{"symbol":"BNTC","url":"https://intraalpha.com/companies/BNTC","capturedAt":"2026-10-23T05:02:55.944Z","state":"partial","quote":{"symbol":"BNTC","last_price":8.82,"prev_close":8.5,"regular_close":8.82,"change":0.32,"change_pct":3.7647,"regular_change":0.32,"regular_change_pct":3.7647,"extended_change":0,"extended_change_pct":0,"bid":8.11,"ask":9.47,"bid_size":300,"ask_size":200,"volume":149013,"vwap":8.605442,"open":8.47,"high":8.85,"low":8.21,"close":8.82,"trade_count":2190,"last_trade_at":"2026-10-22T20:34:58.31681532Z","last_quote_at":"2026-10-22T23:00:00.005869445Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:54.232538026-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:00.898Z","bars":[{"c":8.45,"h":8.47,"l":8.33,"n":41,"o":8.47,"t":"2026-10-16T13:30:00Z","v":5256,"vw":8.408216},{"c":8.27,"h":8.435,"l":8.255,"n":18,"o":8.435,"t":"2026-10-16T13:35:00Z","v":8886,"vw":8.329713},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-16T13:45:00Z","v":100,"vw":8.21},{"c":8.13,"h":8.13,"l":8.13,"n":6,"o":8.13,"t":"2026-10-16T13:50:00Z","v":1634,"vw":8.13},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-16T14:00:00Z","v":103,"vw":8.25},{"c":8.3,"h":8.4,"l":8.26,"n":67,"o":8.26,"t":"2026-10-16T14:10:00Z","v":6493,"vw":8.339043},{"c":8.23,"h":8.26,"l":8.23,"n":11,"o":8.26,"t":"2026-10-16T14:20:00Z","v":949,"vw":8.244255},{"c":8.19,"h":8.19,"l":8.19,"n":2,"o":8.19,"t":"2026-10-16T14:25:00Z","v":286,"vw":8.19},{"c":8.215,"h":8.215,"l":8.215,"n":3,"o":8.215,"t":"2026-10-16T14:30:00Z","v":106,"vw":8.215},{"c":8.26,"h":8.26,"l":8.22,"n":13,"o":8.22,"t":"2026-10-16T14:35:00Z","v":564,"vw":8.236667},{"c":8.22,"h":8.23,"l":8.195,"n":20,"o":8.23,"t":"2026-10-16T14:40:00Z","v":1209,"vw":8.222989},{"c":8.22,"h":8.23,"l":8.22,"n":17,"o":8.23,"t":"2026-10-16T15:00:00Z","v":741,"vw":8.2225},{"c":8.12,"h":8.18,"l":8.12,"n":14,"o":8.18,"t":"2026-10-16T15:05:00Z","v":628,"vw":8.163373},{"c":8.165,"h":8.165,"l":8.165,"n":4,"o":8.165,"t":"2026-10-16T15:10:00Z","v":127,"vw":8.165},{"c":8.14,"h":8.17,"l":8.14,"n":18,"o":8.17,"t":"2026-10-16T15:15:00Z","v":766,"vw":8.15375},{"c":8.11,"h":8.11,"l":8.11,"n":22,"o":8.11,"t":"2026-10-16T15:20:00Z","v":1299,"vw":8.11},{"c":8.12,"h":8.13,"l":8.1,"n":27,"o":8.11,"t":"2026-10-16T15:25:00Z","v":3117,"vw":8.116666},{"c":8.17,"h":8.17,"l":8.17,"n":9,"o":8.17,"t":"2026-10-16T15:30:00Z","v":493,"vw":8.17},{"c":8.1721,"h":8.1721,"l":8.1721,"n":6,"o":8.1721,"t":"2026-10-16T15:35:00Z","v":392,"vw":8.1721},{"c":8.13,"h":8.13,"l":8.13,"n":5,"o":8.13,"t":"2026-10-16T15:40:00Z","v":212,"vw":8.13},{"c":8.15,"h":8.15,"l":8.14,"n":20,"o":8.1423,"t":"2026-10-16T15:50:00Z","v":1780,"vw":8.146797},{"c":8.16,"h":8.16,"l":8.15,"n":16,"o":8.15,"t":"2026-10-16T15:55:00Z","v":577,"vw":8.154913},{"c":8.14,"h":8.17,"l":8.14,"n":38,"o":8.17,"t":"2026-10-16T16:05:00Z","v":1169,"vw":8.155},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-10-16T16:10:00Z","v":107,"vw":8.15},{"c":8.15,"h":8.1799,"l":8.15,"n":17,"o":8.1799,"t":"2026-10-16T16:25:00Z","v":1619,"vw":8.161561},{"c":8.15,"h":8.15,"l":8.15,"n":73,"o":8.15,"t":"2026-10-16T16:30:00Z","v":2502,"vw":8.15},{"c":8.18,"h":8.18,"l":8.15,"n":47,"o":8.15,"t":"2026-10-16T16:35:00Z","v":1585,"vw":8.161429},{"c":8.17,"h":8.17,"l":8.17,"n":13,"o":8.17,"t":"2026-10-16T16:40:00Z","v":469,"vw":8.17},{"c":8.155,"h":8.155,"l":8.15,"n":9,"o":8.15,"t":"2026-10-16T16:50:00Z","v":470,"vw":8.151208},{"c":8.17,"h":8.18,"l":8.13,"n":109,"o":8.18,"t":"2026-10-16T17:00:00Z","v":9515,"vw":8.144917},{"c":8.16,"h":8.16,"l":8.16,"n":17,"o":8.16,"t":"2026-10-16T17:05:00Z","v":541,"vw":8.16},{"c":8.15,"h":8.15,"l":8.14,"n":78,"o":8.15,"t":"2026-10-16T17:10:00Z","v":3190,"vw":8.149502},{"c":8.19,"h":8.19,"l":8.15,"n":143,"o":8.15,"t":"2026-10-16T17:15:00Z","v":9785,"vw":8.160425},{"c":8.15,"h":8.16,"l":8.14,"n":45,"o":8.1502,"t":"2026-10-16T17:20:00Z","v":8483,"vw":8.143532},{"c":8.18,"h":8.18,"l":8.18,"n":7,"o":8.18,"t":"2026-10-16T17:25:00Z","v":315,"vw":8.18},{"c":8.19,"h":8.19,"l":8.19,"n":10,"o":8.19,"t":"2026-10-16T17:30:00Z","v":456,"vw":8.19},{"c":8.2,"h":8.22,"l":8.2,"n":24,"o":8.22,"t":"2026-10-16T17:35:00Z","v":1923,"vw":8.210726},{"c":8.22,"h":8.23,"l":8.17,"n":38,"o":8.205,"t":"2026-10-16T17:50:00Z","v":2136,"vw":8.211096},{"c":8.2,"h":8.2,"l":8.2,"n":6,"o":8.2,"t":"2026-10-16T18:00:00Z","v":244,"vw":8.2},{"c":8.17,"h":8.17,"l":8.165,"n":8,"o":8.165,"t":"2026-10-16T18:10:00Z","v":416,"vw":8.1675},{"c":8.17,"h":8.17,"l":8.17,"n":13,"o":8.17,"t":"2026-10-16T18:20:00Z","v":586,"vw":8.17},{"c":8.23,"h":8.23,"l":8.2,"n":24,"o":8.2,"t":"2026-10-16T18:30:00Z","v":1615,"vw":8.212608},{"c":8.22,"h":8.23,"l":8.22,"n":9,"o":8.23,"t":"2026-10-16T18:35:00Z","v":399,"vw":8.225},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-16T18:40:00Z","v":137,"vw":8.21},{"c":8.23,"h":8.23,"l":8.2,"n":25,"o":8.2,"t":"2026-10-16T18:55:00Z","v":775,"vw":8.215},{"c":8.1801,"h":8.1801,"l":8.1801,"n":15,"o":8.1801,"t":"2026-10-16T19:05:00Z","v":860,"vw":8.1801},{"c":8.23,"h":8.23,"l":8.22,"n":24,"o":8.22,"t":"2026-10-16T19:10:00Z","v":1118,"vw":8.2225},{"c":8.21,"h":8.21,"l":8.21,"n":12,"o":8.21,"t":"2026-10-16T19:15:00Z","v":383,"vw":8.21},{"c":8.205,"h":8.22,"l":8.2,"n":51,"o":8.2,"t":"2026-10-16T19:20:00Z","v":2109,"vw":8.21387},{"c":8.18,"h":8.18,"l":8.18,"n":17,"o":8.18,"t":"2026-10-16T19:25:00Z","v":430,"vw":8.18},{"c":8.1899,"h":8.2,"l":8.16,"n":25,"o":8.2,"t":"2026-10-16T19:30:00Z","v":1120,"vw":8.181633},{"c":8.15,"h":8.18,"l":8.15,"n":28,"o":8.165,"t":"2026-10-16T19:35:00Z","v":1749,"vw":8.171818},{"c":8.16,"h":8.18,"l":8.16,"n":40,"o":8.18,"t":"2026-10-16T19:40:00Z","v":2191,"vw":8.175385},{"c":8.12,"h":8.17,"l":8.12,"n":80,"o":8.15,"t":"2026-10-16T19:45:00Z","v":8048,"vw":8.146966},{"c":8.135,"h":8.16,"l":8.125,"n":72,"o":8.16,"t":"2026-10-16T19:50:00Z","v":6421,"vw":8.149315},{"c":8.105,"h":8.17,"l":8.06,"n":351,"o":8.16,"t":"2026-10-16T19:55:00Z","v":21032,"vw":8.123625},{"c":8.11,"h":8.11,"l":8.11,"n":5,"o":8.11,"t":"2026-10-16T20:00:00Z","v":19289,"vw":8.11},{"c":8.13,"h":8.13,"l":8.13,"n":10,"o":8.13,"t":"2026-10-19T13:30:00Z","v":858,"vw":8.13},{"c":8.185,"h":8.185,"l":8,"n":53,"o":8.12,"t":"2026-10-19T13:40:00Z","v":2593,"vw":8.108304},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-19T13:50:00Z","v":107,"vw":8.13},{"c":8.105,"h":8.16,"l":8.105,"n":20,"o":8.13,"t":"2026-10-19T14:00:00Z","v":764,"vw":8.13568},{"c":8.07,"h":8.2,"l":8.07,"n":44,"o":8.19,"t":"2026-10-19T14:10:00Z","v":1479,"vw":8.116154},{"c":8.11,"h":8.11,"l":8.1,"n":13,"o":8.1,"t":"2026-10-19T14:15:00Z","v":605,"vw":8.105},{"c":8.16,"h":8.205,"l":8.13,"n":77,"o":8.15,"t":"2026-10-19T14:25:00Z","v":2519,"vw":8.165296},{"c":8.26,"h":8.26,"l":8.16,"n":15,"o":8.16,"t":"2026-10-19T14:30:00Z","v":1469,"vw":8.238102},{"c":8.17,"h":8.17,"l":8.17,"n":5,"o":8.17,"t":"2026-10-19T14:40:00Z","v":126,"vw":8.17},{"c":8.13,"h":8.13,"l":8.13,"n":11,"o":8.13,"t":"2026-10-19T14:45:00Z","v":149,"vw":8.13},{"c":8.25,"h":8.31,"l":8.105,"n":361,"o":8.14,"t":"2026-10-19T15:00:00Z","v":20058,"vw":8.185973},{"c":8.29,"h":8.29,"l":8.29,"n":20,"o":8.29,"t":"2026-10-19T15:10:00Z","v":326,"vw":8.29},{"c":8.31,"h":8.35,"l":8.28,"n":68,"o":8.28,"t":"2026-10-19T15:15:00Z","v":5109,"vw":8.313316},{"c":8.285,"h":8.285,"l":8.285,"n":14,"o":8.285,"t":"2026-10-19T15:20:00Z","v":532,"vw":8.285},{"c":8.32,"h":8.32,"l":8.32,"n":4,"o":8.32,"t":"2026-10-19T15:25:00Z","v":123,"vw":8.32},{"c":8.3212,"h":8.33,"l":8.3212,"n":12,"o":8.33,"t":"2026-10-19T15:30:00Z","v":408,"vw":8.326089},{"c":8.3565,"h":8.3565,"l":8.3565,"n":2,"o":8.3565,"t":"2026-10-19T15:35:00Z","v":240,"vw":8.3565},{"c":8.37,"h":8.37,"l":8.37,"n":7,"o":8.37,"t":"2026-10-19T15:40:00Z","v":306,"vw":8.37},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-19T15:50:00Z","v":220,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-19T15:55:00Z","v":123,"vw":8.4},{"c":8.385,"h":8.385,"l":8.36,"n":52,"o":8.385,"t":"2026-10-19T16:00:00Z","v":3254,"vw":8.374863},{"c":8.37,"h":8.38,"l":8.35,"n":36,"o":8.38,"t":"2026-10-19T16:05:00Z","v":2839,"vw":8.37075},{"c":8.46,"h":8.46,"l":8.4,"n":63,"o":8.41,"t":"2026-10-19T16:10:00Z","v":4835,"vw":8.418144},{"c":8.425,"h":8.48,"l":8.425,"n":71,"o":8.475,"t":"2026-10-19T16:20:00Z","v":5049,"vw":8.464759},{"c":8.465,"h":8.465,"l":8.465,"n":7,"o":8.465,"t":"2026-10-19T16:30:00Z","v":512,"vw":8.465},{"c":8.48,"h":8.5,"l":8.48,"n":7,"o":8.5,"t":"2026-10-19T16:35:00Z","v":688,"vw":8.484},{"c":8.52,"h":8.52,"l":8.485,"n":27,"o":8.485,"t":"2026-10-19T16:40:00Z","v":769,"vw":8.508027},{"c":8.505,"h":8.56,"l":8.505,"n":13,"o":8.56,"t":"2026-10-19T16:45:00Z","v":441,"vw":8.530463},{"c":8.51,"h":8.51,"l":8.48,"n":59,"o":8.51,"t":"2026-10-19T16:50:00Z","v":3784,"vw":8.506468},{"c":8.51,"h":8.51,"l":8.51,"n":4,"o":8.51,"t":"2026-10-19T16:55:00Z","v":126,"vw":8.51},{"c":8.515,"h":8.515,"l":8.515,"n":7,"o":8.515,"t":"2026-10-19T17:00:00Z","v":145,"vw":8.515},{"c":8.555,"h":8.565,"l":8.54,"n":42,"o":8.555,"t":"2026-10-19T17:05:00Z","v":3101,"vw":8.551034},{"c":8.5468,"h":8.57,"l":8.5468,"n":98,"o":8.57,"t":"2026-10-19T17:10:00Z","v":2746,"vw":8.557807},{"c":8.6,"h":8.6,"l":8.58,"n":14,"o":8.59,"t":"2026-10-19T17:15:00Z","v":617,"vw":8.59},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-19T17:20:00Z","v":110,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":12,"o":8.58,"t":"2026-10-19T17:25:00Z","v":297,"vw":8.58},{"c":8.59,"h":8.618,"l":8.59,"n":29,"o":8.61,"t":"2026-10-19T17:30:00Z","v":1849,"vw":8.596},{"c":8.55,"h":8.59,"l":8.535,"n":127,"o":8.59,"t":"2026-10-19T17:35:00Z","v":14022,"vw":8.576863},{"c":8.5,"h":8.545,"l":8.49,"n":60,"o":8.545,"t":"2026-10-19T17:40:00Z","v":2802,"vw":8.524548},{"c":8.525,"h":8.53,"l":8.525,"n":14,"o":8.53,"t":"2026-10-19T17:45:00Z","v":553,"vw":8.5275},{"c":8.505,"h":8.525,"l":8.5,"n":94,"o":8.525,"t":"2026-10-19T17:50:00Z","v":7280,"vw":8.515699},{"c":8.53,"h":8.53,"l":8.5,"n":43,"o":8.5,"t":"2026-10-19T17:55:00Z","v":3033,"vw":8.510155},{"c":8.53,"h":8.54,"l":8.52,"n":45,"o":8.54,"t":"2026-10-19T18:00:00Z","v":2327,"vw":8.53341},{"c":8.475,"h":8.53,"l":8.475,"n":79,"o":8.53,"t":"2026-10-19T18:05:00Z","v":11375,"vw":8.496134},{"c":8.37,"h":8.47,"l":8.37,"n":45,"o":8.4625,"t":"2026-10-19T18:10:00Z","v":1327,"vw":8.431563},{"c":8.42,"h":8.42,"l":8.39,"n":15,"o":8.39,"t":"2026-10-19T18:20:00Z","v":626,"vw":8.408},{"c":8.44,"h":8.44,"l":8.44,"n":7,"o":8.44,"t":"2026-10-19T18:25:00Z","v":194,"vw":8.44},{"c":8.43,"h":8.43,"l":8.42,"n":35,"o":8.425,"t":"2026-10-19T18:30:00Z","v":1352,"vw":8.423125},{"c":8.41,"h":8.41,"l":8.41,"n":6,"o":8.41,"t":"2026-10-19T18:35:00Z","v":166,"vw":8.41},{"c":8.38,"h":8.41,"l":8.38,"n":34,"o":8.38,"t":"2026-10-19T18:40:00Z","v":3048,"vw":8.382053},{"c":8.37,"h":8.37,"l":8.37,"n":10,"o":8.37,"t":"2026-10-19T18:45:00Z","v":223,"vw":8.37},{"c":8.36,"h":8.4,"l":8.36,"n":44,"o":8.385,"t":"2026-10-19T18:50:00Z","v":1739,"vw":8.377945},{"c":8.38,"h":8.38,"l":8.37,"n":21,"o":8.37,"t":"2026-10-19T18:55:00Z","v":982,"vw":8.371506},{"c":8.39,"h":8.395,"l":8.39,"n":6,"o":8.395,"t":"2026-10-19T19:00:00Z","v":215,"vw":8.3925},{"c":8.4,"h":8.42,"l":8.39,"n":21,"o":8.41,"t":"2026-10-19T19:05:00Z","v":1009,"vw":8.404294},{"c":8.395,"h":8.4,"l":8.395,"n":16,"o":8.4,"t":"2026-10-19T19:15:00Z","v":694,"vw":8.396053},{"c":8.39,"h":8.41,"l":8.39,"n":6,"o":8.41,"t":"2026-10-19T19:20:00Z","v":307,"vw":8.396667},{"c":8.41,"h":8.41,"l":8.385,"n":24,"o":8.385,"t":"2026-10-19T19:25:00Z","v":1115,"vw":8.396493},{"c":8.49,"h":8.49,"l":8.45,"n":55,"o":8.45,"t":"2026-10-19T19:30:00Z","v":2015,"vw":8.45654},{"c":8.47,"h":8.47,"l":8.47,"n":27,"o":8.47,"t":"2026-10-19T19:35:00Z","v":345,"vw":8.47},{"c":8.44,"h":8.51,"l":8.44,"n":139,"o":8.46,"t":"2026-10-19T19:40:00Z","v":8832,"vw":8.477972},{"c":8.41,"h":8.42,"l":8.41,"n":31,"o":8.42,"t":"2026-10-19T19:45:00Z","v":673,"vw":8.415025},{"c":8.4,"h":8.41,"l":8.365,"n":53,"o":8.4,"t":"2026-10-19T19:50:00Z","v":1733,"vw":8.390126},{"c":8.37,"h":8.38,"l":8.34,"n":527,"o":8.37,"t":"2026-10-19T19:55:00Z","v":22351,"vw":8.362502},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-19T20:00:00Z","v":19634,"vw":8.36},{"c":8.38,"h":8.44,"l":8.35,"n":11,"o":8.35,"t":"2026-10-20T13:30:00Z","v":1816,"vw":8.401654},{"c":8.32,"h":8.44,"l":8.32,"n":15,"o":8.44,"t":"2026-10-20T13:35:00Z","v":1038,"vw":8.4},{"c":8.9001,"h":8.92,"l":8.685,"n":287,"o":8.685,"t":"2026-10-20T13:55:00Z","v":21076,"vw":8.889048},{"c":9.01,"h":9.095,"l":8.9,"n":81,"o":8.9,"t":"2026-10-20T14:00:00Z","v":15800,"vw":8.97494},{"c":9.0991,"h":9.11,"l":9.0991,"n":6,"o":9.11,"t":"2026-10-20T14:05:00Z","v":1608,"vw":9.099843},{"c":9.21,"h":9.25,"l":9.01,"n":63,"o":9.015,"t":"2026-10-20T14:10:00Z","v":6352,"vw":9.138965},{"c":9.17,"h":9.2,"l":9.17,"n":10,"o":9.2,"t":"2026-10-20T14:20:00Z","v":260,"vw":9.185},{"c":9.195,"h":9.29,"l":9.15,"n":22,"o":9.15,"t":"2026-10-20T14:25:00Z","v":2231,"vw":9.208684},{"c":9.1,"h":9.16,"l":9.09,"n":28,"o":9.16,"t":"2026-10-20T14:30:00Z","v":1626,"vw":9.116667},{"c":9.135,"h":9.15,"l":9.1,"n":36,"o":9.1,"t":"2026-10-20T14:35:00Z","v":5047,"vw":9.112216},{"c":9.23,"h":9.255,"l":9.1,"n":362,"o":9.1,"t":"2026-10-20T14:40:00Z","v":37418,"vw":9.181702},{"c":9.17,"h":9.26,"l":9.17,"n":40,"o":9.235,"t":"2026-10-20T14:45:00Z","v":2815,"vw":9.211324},{"c":9.16,"h":9.1775,"l":9.16,"n":10,"o":9.1775,"t":"2026-10-20T14:50:00Z","v":502,"vw":9.164534},{"c":9.17,"h":9.1825,"l":9.16,"n":25,"o":9.165,"t":"2026-10-20T14:55:00Z","v":3439,"vw":9.177778},{"c":9.17,"h":9.17,"l":9.12,"n":47,"o":9.17,"t":"2026-10-20T15:00:00Z","v":4719,"vw":9.13446},{"c":9.195,"h":9.2,"l":9.135,"n":52,"o":9.17,"t":"2026-10-20T15:05:00Z","v":8491,"vw":9.166069},{"c":9.15,"h":9.185,"l":9.15,"n":42,"o":9.17,"t":"2026-10-20T15:10:00Z","v":2049,"vw":9.155365},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-10-20T15:15:00Z","v":156,"vw":9.15},{"c":9.22,"h":9.22,"l":9.17,"n":62,"o":9.17,"t":"2026-10-20T15:25:00Z","v":7380,"vw":9.202826},{"c":9.21,"h":9.21,"l":9.2,"n":13,"o":9.21,"t":"2026-10-20T15:30:00Z","v":1242,"vw":9.209091},{"c":9.21,"h":9.23,"l":9.21,"n":8,"o":9.23,"t":"2026-10-20T15:35:00Z","v":310,"vw":9.22},{"c":9.24,"h":9.24,"l":9.24,"n":5,"o":9.24,"t":"2026-10-20T15:40:00Z","v":201,"vw":9.24},{"c":9.15,"h":9.2429,"l":9.15,"n":47,"o":9.2429,"t":"2026-10-20T15:45:00Z","v":5904,"vw":9.19514},{"c":9.12,"h":9.12,"l":9.12,"n":11,"o":9.12,"t":"2026-10-20T15:50:00Z","v":282,"vw":9.12},{"c":9.09,"h":9.155,"l":9.09,"n":12,"o":9.11,"t":"2026-10-20T15:55:00Z","v":2087,"vw":9.108853},{"c":9.05,"h":9.05,"l":9.05,"n":8,"o":9.05,"t":"2026-10-20T16:05:00Z","v":524,"vw":9.05},{"c":9.05,"h":9.05,"l":9.05,"n":5,"o":9.05,"t":"2026-10-20T16:10:00Z","v":144,"vw":9.05},{"c":9.03,"h":9.03,"l":9.03,"n":13,"o":9.03,"t":"2026-10-20T16:15:00Z","v":455,"vw":9.03},{"c":9.09,"h":9.09,"l":9.04,"n":42,"o":9.04,"t":"2026-10-20T16:20:00Z","v":14563,"vw":9.070881},{"c":9.13,"h":9.13,"l":9.11,"n":14,"o":9.12,"t":"2026-10-20T16:25:00Z","v":668,"vw":9.12},{"c":9.17,"h":9.2,"l":9.17,"n":23,"o":9.2,"t":"2026-10-20T16:30:00Z","v":3387,"vw":9.198581},{"c":9.2,"h":9.2,"l":9.155,"n":12,"o":9.155,"t":"2026-10-20T16:35:00Z","v":779,"vw":9.186003},{"c":9.175,"h":9.18,"l":9.175,"n":4,"o":9.18,"t":"2026-10-20T16:40:00Z","v":300,"vw":9.1775},{"c":9.17,"h":9.25,"l":9.17,"n":17,"o":9.25,"t":"2026-10-20T16:45:00Z","v":1032,"vw":9.194518},{"c":9.15,"h":9.15,"l":9.15,"n":10,"o":9.15,"t":"2026-10-20T16:50:00Z","v":337,"vw":9.15},{"c":9.1,"h":9.18,"l":9.1,"n":22,"o":9.12,"t":"2026-10-20T16:55:00Z","v":1069,"vw":9.11533},{"c":9.17,"h":9.19,"l":9.1,"n":24,"o":9.1,"t":"2026-10-20T17:00:00Z","v":1502,"vw":9.167843},{"c":9.1,"h":9.16,"l":9.1,"n":26,"o":9.16,"t":"2026-10-20T17:05:00Z","v":2176,"vw":9.112042},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-20T17:10:00Z","v":102,"vw":9.11},{"c":9.125,"h":9.125,"l":9.125,"n":7,"o":9.125,"t":"2026-10-20T17:15:00Z","v":174,"vw":9.125},{"c":9.125,"h":9.125,"l":9.125,"n":11,"o":9.125,"t":"2026-10-20T17:20:00Z","v":235,"vw":9.125},{"c":9.125,"h":9.23,"l":9.06,"n":212,"o":9.1,"t":"2026-10-20T17:25:00Z","v":20652,"vw":9.170907},{"c":9.115,"h":9.13,"l":9.1,"n":18,"o":9.13,"t":"2026-10-20T17:30:00Z","v":1173,"vw":9.124134},{"c":9.13,"h":9.17,"l":9.095,"n":158,"o":9.1,"t":"2026-10-20T17:35:00Z","v":16369,"vw":9.135747},{"c":9.12,"h":9.15,"l":9.12,"n":46,"o":9.12,"t":"2026-10-20T17:40:00Z","v":875,"vw":9.134911},{"c":9.125,"h":9.125,"l":9.12,"n":45,"o":9.12,"t":"2026-10-20T17:45:00Z","v":690,"vw":9.121667},{"c":9.11,"h":9.11,"l":9.11,"n":12,"o":9.11,"t":"2026-10-20T17:50:00Z","v":393,"vw":9.11},{"c":9.105,"h":9.13,"l":9.085,"n":36,"o":9.1,"t":"2026-10-20T17:55:00Z","v":1212,"vw":9.098889},{"c":9.13,"h":9.13,"l":9.09,"n":70,"o":9.09,"t":"2026-10-20T18:00:00Z","v":8104,"vw":9.112853},{"c":9.13,"h":9.13,"l":9.12,"n":28,"o":9.13,"t":"2026-10-20T18:05:00Z","v":748,"vw":9.12679},{"c":9.145,"h":9.145,"l":9.12,"n":94,"o":9.12,"t":"2026-10-20T18:10:00Z","v":4033,"vw":9.13374},{"c":9.13,"h":9.145,"l":9.13,"n":24,"o":9.145,"t":"2026-10-20T18:15:00Z","v":1231,"vw":9.136667},{"c":9.13,"h":9.13,"l":9.105,"n":17,"o":9.12,"t":"2026-10-20T18:20:00Z","v":810,"vw":9.116429},{"c":9.105,"h":9.12,"l":9.085,"n":59,"o":9.11,"t":"2026-10-20T18:25:00Z","v":3498,"vw":9.104549},{"c":9.09,"h":9.105,"l":9.09,"n":18,"o":9.105,"t":"2026-10-20T18:30:00Z","v":663,"vw":9.099},{"c":9.09,"h":9.09,"l":9.08,"n":47,"o":9.08,"t":"2026-10-20T18:35:00Z","v":1420,"vw":9.083},{"c":9.08,"h":9.1,"l":9.08,"n":27,"o":9.1,"t":"2026-10-20T18:40:00Z","v":1453,"vw":9.095},{"c":9.1,"h":9.11,"l":9.09,"n":22,"o":9.09,"t":"2026-10-20T18:45:00Z","v":1448,"vw":9.102128},{"c":9.11,"h":9.11,"l":9.095,"n":61,"o":9.11,"t":"2026-10-20T18:50:00Z","v":3219,"vw":9.105351},{"c":9.11,"h":9.11,"l":9.1,"n":12,"o":9.1,"t":"2026-10-20T18:55:00Z","v":393,"vw":9.106667},{"c":9.12,"h":9.135,"l":9.1,"n":49,"o":9.1,"t":"2026-10-20T19:00:00Z","v":3457,"vw":9.121733},{"c":9.115,"h":9.12,"l":9.1,"n":69,"o":9.11,"t":"2026-10-20T19:05:00Z","v":4870,"vw":9.113926},{"c":9.13,"h":9.13,"l":9.115,"n":34,"o":9.13,"t":"2026-10-20T19:10:00Z","v":1214,"vw":9.126902},{"c":9.09,"h":9.155,"l":9.09,"n":138,"o":9.11,"t":"2026-10-20T19:15:00Z","v":16424,"vw":9.119569},{"c":9.02,"h":9.08,"l":9.02,"n":23,"o":9.08,"t":"2026-10-20T19:20:00Z","v":770,"vw":9.065694},{"c":9.06,"h":9.12,"l":9.04,"n":87,"o":9.04,"t":"2026-10-20T19:25:00Z","v":31913,"vw":9.11835},{"c":9.09,"h":9.09,"l":9.085,"n":15,"o":9.085,"t":"2026-10-20T19:30:00Z","v":398,"vw":9.0875},{"c":9.11,"h":9.17,"l":9.09,"n":196,"o":9.1,"t":"2026-10-20T19:35:00Z","v":6603,"vw":9.12404},{"c":9.1,"h":9.16,"l":9.095,"n":137,"o":9.13,"t":"2026-10-20T19:40:00Z","v":8677,"vw":9.141491},{"c":9.08,"h":9.11,"l":9.08,"n":64,"o":9.1,"t":"2026-10-20T19:45:00Z","v":2447,"vw":9.091538},{"c":9.06,"h":9.06,"l":9.04,"n":57,"o":9.06,"t":"2026-10-20T19:50:00Z","v":2362,"vw":9.05},{"c":9.06,"h":9.08,"l":8.99,"n":231,"o":9.04,"t":"2026-10-20T19:55:00Z","v":7225,"vw":9.018947},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-20T20:00:00Z","v":22806,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-20T21:00:00Z","v":1730,"vw":9.04},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-10-21T13:30:00Z","v":563,"vw":9.05},{"c":8.9,"h":8.9,"l":8.9,"n":8,"o":8.9,"t":"2026-10-21T13:40:00Z","v":259,"vw":8.9},{"c":8.955,"h":8.955,"l":8.955,"n":4,"o":8.955,"t":"2026-10-21T13:50:00Z","v":143,"vw":8.955},{"c":8.955,"h":9.2199,"l":8.955,"n":6,"o":9.2199,"t":"2026-10-21T13:55:00Z","v":374,"vw":9.08745},{"c":8.87,"h":8.99,"l":8.77,"n":196,"o":8.79,"t":"2026-10-21T14:05:00Z","v":36124,"vw":8.874407},{"c":8.8934,"h":8.965,"l":8.8934,"n":21,"o":8.95,"t":"2026-10-21T14:10:00Z","v":879,"vw":8.922536},{"c":8.8,"h":8.8971,"l":8.76,"n":20,"o":8.8971,"t":"2026-10-21T14:15:00Z","v":901,"vw":8.807813},{"c":8.85,"h":8.95,"l":8.85,"n":16,"o":8.95,"t":"2026-10-21T14:20:00Z","v":587,"vw":8.904442},{"c":8.93,"h":8.93,"l":8.93,"n":10,"o":8.93,"t":"2026-10-21T14:25:00Z","v":285,"vw":8.93},{"c":8.91,"h":8.91,"l":8.91,"n":13,"o":8.91,"t":"2026-10-21T14:30:00Z","v":332,"vw":8.91},{"c":8.77,"h":8.8121,"l":8.77,"n":15,"o":8.8121,"t":"2026-10-21T14:35:00Z","v":968,"vw":8.796312},{"c":8.825,"h":8.865,"l":8.825,"n":14,"o":8.865,"t":"2026-10-21T14:40:00Z","v":372,"vw":8.845},{"c":8.825,"h":8.825,"l":8.825,"n":17,"o":8.825,"t":"2026-10-21T14:45:00Z","v":352,"vw":8.825},{"c":8.785,"h":8.845,"l":8.785,"n":22,"o":8.845,"t":"2026-10-21T14:50:00Z","v":776,"vw":8.813333},{"c":8.785,"h":8.785,"l":8.785,"n":4,"o":8.785,"t":"2026-10-21T14:55:00Z","v":210,"vw":8.785},{"c":8.785,"h":8.785,"l":8.785,"n":7,"o":8.785,"t":"2026-10-21T15:00:00Z","v":269,"vw":8.785},{"c":8.76,"h":8.78,"l":8.725,"n":112,"o":8.745,"t":"2026-10-21T15:05:00Z","v":2707,"vw":8.760849},{"c":8.775,"h":8.79,"l":8.775,"n":22,"o":8.79,"t":"2026-10-21T15:10:00Z","v":629,"vw":8.784},{"c":8.745,"h":8.75,"l":8.74,"n":16,"o":8.75,"t":"2026-10-21T15:15:00Z","v":902,"vw":8.747268},{"c":8.755,"h":8.755,"l":8.755,"n":3,"o":8.755,"t":"2026-10-21T15:20:00Z","v":110,"vw":8.755},{"c":8.76,"h":8.76,"l":8.74,"n":44,"o":8.74,"t":"2026-10-21T15:30:00Z","v":1951,"vw":8.750888},{"c":8.74,"h":8.74,"l":8.74,"n":9,"o":8.74,"t":"2026-10-21T15:35:00Z","v":266,"vw":8.74},{"c":8.775,"h":8.78,"l":8.76,"n":28,"o":8.77,"t":"2026-10-21T15:40:00Z","v":1310,"vw":8.773245},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-21T15:45:00Z","v":100,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-21T15:50:00Z","v":105,"vw":8.73},{"c":8.72,"h":8.72,"l":8.69,"n":13,"o":8.69,"t":"2026-10-21T16:00:00Z","v":857,"vw":8.694286},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-21T16:10:00Z","v":100,"vw":8.67},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-21T16:15:00Z","v":102,"vw":8.69},{"c":8.69,"h":8.69,"l":8.69,"n":12,"o":8.69,"t":"2026-10-21T16:20:00Z","v":466,"vw":8.69},{"c":8.705,"h":8.76,"l":8.705,"n":47,"o":8.74,"t":"2026-10-21T16:30:00Z","v":3306,"vw":8.722816},{"c":8.7471,"h":8.7471,"l":8.69,"n":7,"o":8.69,"t":"2026-10-21T16:35:00Z","v":687,"vw":8.733576},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-10-21T16:40:00Z","v":202,"vw":8.7},{"c":8.7528,"h":8.7528,"l":8.7528,"n":3,"o":8.7528,"t":"2026-10-21T16:55:00Z","v":305,"vw":8.7528},{"c":8.76,"h":8.76,"l":8.72,"n":22,"o":8.72,"t":"2026-10-21T17:00:00Z","v":951,"vw":8.748018},{"c":8.7,"h":8.7,"l":8.7,"n":17,"o":8.7,"t":"2026-10-21T17:15:00Z","v":370,"vw":8.7},{"c":8.69,"h":8.69,"l":8.685,"n":13,"o":8.685,"t":"2026-10-21T17:25:00Z","v":626,"vw":8.68875},{"c":8.66,"h":8.69,"l":8.65,"n":22,"o":8.69,"t":"2026-10-21T17:30:00Z","v":930,"vw":8.659657},{"c":8.69,"h":8.7,"l":8.665,"n":16,"o":8.665,"t":"2026-10-21T17:35:00Z","v":1049,"vw":8.685556},{"c":8.67,"h":8.71,"l":8.67,"n":48,"o":8.68,"t":"2026-10-21T17:40:00Z","v":1882,"vw":8.698182},{"c":8.68,"h":8.7,"l":8.68,"n":20,"o":8.7,"t":"2026-10-21T17:45:00Z","v":1189,"vw":8.694709},{"c":8.675,"h":8.675,"l":8.675,"n":4,"o":8.675,"t":"2026-10-21T17:50:00Z","v":211,"vw":8.675},{"c":8.675,"h":8.675,"l":8.675,"n":5,"o":8.675,"t":"2026-10-21T17:55:00Z","v":366,"vw":8.675},{"c":8.64,"h":8.66,"l":8.64,"n":57,"o":8.65,"t":"2026-10-21T18:05:00Z","v":2263,"vw":8.647935},{"c":8.625,"h":8.64,"l":8.625,"n":56,"o":8.64,"t":"2026-10-21T18:10:00Z","v":1309,"vw":8.6385},{"c":8.675,"h":8.675,"l":8.64,"n":74,"o":8.64,"t":"2026-10-21T18:15:00Z","v":3231,"vw":8.659744},{"c":8.65,"h":8.66,"l":8.65,"n":9,"o":8.66,"t":"2026-10-21T18:20:00Z","v":365,"vw":8.656667},{"c":8.65,"h":8.655,"l":8.65,"n":8,"o":8.655,"t":"2026-10-21T18:25:00Z","v":577,"vw":8.652},{"c":8.655,"h":8.655,"l":8.64,"n":6,"o":8.64,"t":"2026-10-21T18:30:00Z","v":364,"vw":8.648503},{"c":8.63,"h":8.645,"l":8.63,"n":3,"o":8.645,"t":"2026-10-21T18:35:00Z","v":295,"vw":8.637245},{"c":8.64,"h":8.65,"l":8.64,"n":7,"o":8.65,"t":"2026-10-21T18:40:00Z","v":567,"vw":8.642703},{"c":8.62,"h":8.64,"l":8.62,"n":18,"o":8.64,"t":"2026-10-21T18:45:00Z","v":709,"vw":8.635261},{"c":8.545,"h":8.6,"l":8.52,"n":147,"o":8.6,"t":"2026-10-21T18:50:00Z","v":9460,"vw":8.550672},{"c":8.53,"h":8.58,"l":8.53,"n":60,"o":8.54,"t":"2026-10-21T18:55:00Z","v":3704,"vw":8.555652},{"c":8.49,"h":8.51,"l":8.48,"n":118,"o":8.49,"t":"2026-10-21T19:00:00Z","v":3152,"vw":8.499183},{"c":8.49,"h":8.5,"l":8.46,"n":80,"o":8.49,"t":"2026-10-21T19:05:00Z","v":3715,"vw":8.477794},{"c":8.47,"h":8.485,"l":8.44,"n":108,"o":8.47,"t":"2026-10-21T19:10:00Z","v":3083,"vw":8.4625},{"c":8.46,"h":8.48,"l":8.46,"n":11,"o":8.48,"t":"2026-10-21T19:15:00Z","v":551,"vw":8.47},{"c":8.4318,"h":8.46,"l":8.43,"n":8,"o":8.46,"t":"2026-10-21T19:20:00Z","v":519,"vw":8.439898},{"c":8.46,"h":8.48,"l":8.45,"n":174,"o":8.45,"t":"2026-10-21T19:25:00Z","v":4678,"vw":8.46648},{"c":8.505,"h":8.515,"l":8.435,"n":170,"o":8.47,"t":"2026-10-21T19:30:00Z","v":13161,"vw":8.48093},{"c":8.5,"h":8.5,"l":8.48,"n":17,"o":8.49,"t":"2026-10-21T19:35:00Z","v":1662,"vw":8.492823},{"c":8.5,"h":8.515,"l":8.5,"n":12,"o":8.51,"t":"2026-10-21T19:40:00Z","v":521,"vw":8.50625},{"c":8.49,"h":8.52,"l":8.48,"n":32,"o":8.5,"t":"2026-10-21T19:45:00Z","v":1889,"vw":8.495144},{"c":8.4,"h":8.49,"l":8.4,"n":120,"o":8.49,"t":"2026-10-21T19:50:00Z","v":8103,"vw":8.445135},{"c":8.5,"h":8.52,"l":8.415,"n":395,"o":8.42,"t":"2026-10-21T19:55:00Z","v":18668,"vw":8.474026},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-21T20:00:00Z","v":15798,"vw":8.5},{"c":8.54,"h":8.54,"l":8.21,"n":68,"o":8.47,"t":"2026-10-22T13:30:00Z","v":29279,"vw":8.358956},{"c":8.65,"h":8.725,"l":8.51,"n":10,"o":8.51,"t":"2026-10-22T13:35:00Z","v":1278,"vw":8.600118},{"c":8.6,"h":8.67,"l":8.6,"n":7,"o":8.67,"t":"2026-10-22T13:45:00Z","v":538,"vw":8.631},{"c":8.625,"h":8.63,"l":8.625,"n":3,"o":8.63,"t":"2026-10-22T13:50:00Z","v":702,"vw":8.629257},{"c":8.72,"h":8.72,"l":8.68,"n":14,"o":8.68,"t":"2026-10-22T13:55:00Z","v":1074,"vw":8.711837},{"c":8.75,"h":8.75,"l":8.75,"n":19,"o":8.75,"t":"2026-10-22T14:00:00Z","v":842,"vw":8.75},{"c":8.53,"h":8.53,"l":8.51,"n":16,"o":8.51,"t":"2026-10-22T14:20:00Z","v":545,"vw":8.523485},{"c":8.625,"h":8.625,"l":8.625,"n":1,"o":8.625,"t":"2026-10-22T14:25:00Z","v":100,"vw":8.625},{"c":8.63,"h":8.63,"l":8.62,"n":7,"o":8.62,"t":"2026-10-22T14:30:00Z","v":297,"vw":8.625261},{"c":8.625,"h":8.69,"l":8.625,"n":18,"o":8.69,"t":"2026-10-22T14:40:00Z","v":1095,"vw":8.663462},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-22T14:45:00Z","v":100,"vw":8.71},{"c":8.52,"h":8.62,"l":8.52,"n":24,"o":8.62,"t":"2026-10-22T14:55:00Z","v":1314,"vw":8.555556},{"c":8.3242,"h":8.3242,"l":8.3242,"n":3,"o":8.3242,"t":"2026-10-22T15:05:00Z","v":445,"vw":8.3242},{"c":8.53,"h":8.57,"l":8.42,"n":57,"o":8.54,"t":"2026-10-22T15:10:00Z","v":6780,"vw":8.454831},{"c":8.565,"h":8.57,"l":8.55,"n":18,"o":8.565,"t":"2026-10-22T15:15:00Z","v":933,"vw":8.564019},{"c":8.565,"h":8.61,"l":8.565,"n":5,"o":8.61,"t":"2026-10-22T15:20:00Z","v":572,"vw":8.573911},{"c":8.565,"h":8.565,"l":8.565,"n":1,"o":8.565,"t":"2026-10-22T15:25:00Z","v":100,"vw":8.565},{"c":8.44,"h":8.44,"l":8.44,"n":5,"o":8.44,"t":"2026-10-22T15:40:00Z","v":184,"vw":8.44},{"c":8.54,"h":8.55,"l":8.53,"n":15,"o":8.55,"t":"2026-10-22T15:50:00Z","v":575,"vw":8.542228},{"c":8.555,"h":8.555,"l":8.555,"n":4,"o":8.555,"t":"2026-10-22T15:55:00Z","v":172,"vw":8.555},{"c":8.49,"h":8.53,"l":8.49,"n":61,"o":8.53,"t":"2026-10-22T16:05:00Z","v":3436,"vw":8.509139},{"c":8.475,"h":8.475,"l":8.475,"n":11,"o":8.475,"t":"2026-10-22T16:10:00Z","v":931,"vw":8.475},{"c":8.53,"h":8.53,"l":8.5,"n":31,"o":8.5,"t":"2026-10-22T16:15:00Z","v":755,"vw":8.52},{"c":8.545,"h":8.545,"l":8.53,"n":6,"o":8.53,"t":"2026-10-22T16:25:00Z","v":453,"vw":8.535},{"c":8.5,"h":8.52,"l":8.49,"n":17,"o":8.52,"t":"2026-10-22T16:30:00Z","v":2033,"vw":8.5},{"c":8.465,"h":8.5,"l":8.465,"n":5,"o":8.5,"t":"2026-10-22T16:35:00Z","v":269,"vw":8.4825},{"c":8.48,"h":8.48,"l":8.44,"n":39,"o":8.475,"t":"2026-10-22T16:40:00Z","v":2040,"vw":8.472377},{"c":8.47,"h":8.47,"l":8.47,"n":3,"o":8.47,"t":"2026-10-22T16:45:00Z","v":164,"vw":8.47},{"c":8.515,"h":8.515,"l":8.49,"n":12,"o":8.5,"t":"2026-10-22T16:50:00Z","v":539,"vw":8.50125},{"c":8.575,"h":8.575,"l":8.53,"n":48,"o":8.53,"t":"2026-10-22T16:55:00Z","v":2367,"vw":8.540642},{"c":8.625,"h":8.625,"l":8.58,"n":69,"o":8.61,"t":"2026-10-22T17:00:00Z","v":9909,"vw":8.615687},{"c":8.66,"h":8.67,"l":8.63,"n":26,"o":8.633,"t":"2026-10-22T17:05:00Z","v":10176,"vw":8.634474},{"c":8.685,"h":8.685,"l":8.685,"n":4,"o":8.685,"t":"2026-10-22T17:10:00Z","v":302,"vw":8.685},{"c":8.66,"h":8.67,"l":8.64,"n":33,"o":8.67,"t":"2026-10-22T17:15:00Z","v":2122,"vw":8.658753},{"c":8.7,"h":8.7,"l":8.68,"n":56,"o":8.69,"t":"2026-10-22T17:20:00Z","v":3808,"vw":8.690333},{"c":8.71,"h":8.71,"l":8.69,"n":8,"o":8.69,"t":"2026-10-22T17:25:00Z","v":1718,"vw":8.708741},{"c":8.71,"h":8.71,"l":8.71,"n":4,"o":8.71,"t":"2026-10-22T17:30:00Z","v":120,"vw":8.71},{"c":8.81,"h":8.81,"l":8.72,"n":61,"o":8.72,"t":"2026-10-22T17:35:00Z","v":1605,"vw":8.738823},{"c":8.795,"h":8.795,"l":8.78,"n":14,"o":8.795,"t":"2026-10-22T17:40:00Z","v":806,"vw":8.792492},{"c":8.8,"h":8.8,"l":8.77,"n":38,"o":8.795,"t":"2026-10-22T17:45:00Z","v":1598,"vw":8.785},{"c":8.7912,"h":8.7912,"l":8.77,"n":5,"o":8.77,"t":"2026-10-22T17:50:00Z","v":272,"vw":8.782547},{"c":8.77,"h":8.78,"l":8.77,"n":11,"o":8.78,"t":"2026-10-22T17:55:00Z","v":334,"vw":8.773333},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-22T18:00:00Z","v":310,"vw":8.76},{"c":8.81,"h":8.81,"l":8.8,"n":27,"o":8.8,"t":"2026-10-22T18:15:00Z","v":728,"vw":8.8025},{"c":8.8,"h":8.85,"l":8.8,"n":41,"o":8.825,"t":"2026-10-22T18:20:00Z","v":1969,"vw":8.833929},{"c":8.79,"h":8.79,"l":8.79,"n":6,"o":8.79,"t":"2026-10-22T18:25:00Z","v":176,"vw":8.79},{"c":8.82,"h":8.82,"l":8.82,"n":7,"o":8.82,"t":"2026-10-22T18:30:00Z","v":277,"vw":8.82},{"c":8.78,"h":8.79,"l":8.78,"n":14,"o":8.79,"t":"2026-10-22T18:40:00Z","v":698,"vw":8.786},{"c":8.8,"h":8.8,"l":8.8,"n":15,"o":8.8,"t":"2026-10-22T18:55:00Z","v":476,"vw":8.8},{"c":8.76,"h":8.79,"l":8.74,"n":27,"o":8.79,"t":"2026-10-22T19:00:00Z","v":1302,"vw":8.765465},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-22T19:05:00Z","v":112,"vw":8.75},{"c":8.77,"h":8.77,"l":8.7256,"n":12,"o":8.7256,"t":"2026-10-22T19:15:00Z","v":492,"vw":8.737968},{"c":8.735,"h":8.76,"l":8.735,"n":30,"o":8.76,"t":"2026-10-22T19:25:00Z","v":842,"vw":8.743},{"c":8.78,"h":8.795,"l":8.74,"n":43,"o":8.74,"t":"2026-10-22T19:35:00Z","v":1645,"vw":8.762275},{"c":8.81,"h":8.85,"l":8.78,"n":99,"o":8.795,"t":"2026-10-22T19:50:00Z","v":9472,"vw":8.804868},{"c":8.82,"h":8.82,"l":8.77,"n":314,"o":8.815,"t":"2026-10-22T19:55:00Z","v":13248,"vw":8.805735},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-22T20:00:00Z","v":15979,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-22T20:30:00Z","v":400,"vw":8.82}],"history":[{"c":11.09,"h":11.48,"l":10.72,"n":1012,"o":11.48,"t":"2024-10-21T04:00:00Z","v":90573,"vw":11.035919},{"c":10.69,"h":11.11,"l":10.5231,"n":934,"o":11.05,"t":"2024-10-22T04:00:00Z","v":49241,"vw":10.835879},{"c":10.73,"h":10.9899,"l":10.57,"n":744,"o":10.57,"t":"2024-10-23T04:00:00Z","v":34314,"vw":10.766781},{"c":10.93,"h":11.05,"l":10.64,"n":454,"o":10.64,"t":"2024-10-24T04:00:00Z","v":18339,"vw":10.824219},{"c":10.99,"h":11,"l":10.7,"n":396,"o":11,"t":"2024-10-25T04:00:00Z","v":20571,"vw":10.929802},{"c":10.72,"h":10.9209,"l":10.698,"n":367,"o":10.82,"t":"2024-10-28T04:00:00Z","v":15973,"vw":10.800135},{"c":10.83,"h":10.85,"l":10.705,"n":287,"o":10.7074,"t":"2024-10-29T04:00:00Z","v":11073,"vw":10.819394},{"c":10.56,"h":10.83,"l":10.55,"n":462,"o":10.83,"t":"2024-10-30T04:00:00Z","v":13684,"vw":10.652069},{"c":10.51,"h":10.57,"l":10.4,"n":532,"o":10.5,"t":"2024-10-31T04:00:00Z","v":13902,"vw":10.477149},{"c":10.92,"h":10.93,"l":10.3,"n":809,"o":10.4856,"t":"2024-11-01T04:00:00Z","v":43361,"vw":10.526095},{"c":10.8,"h":10.91,"l":10.5001,"n":616,"o":10.91,"t":"2024-11-04T05:00:00Z","v":31941,"vw":10.753402},{"c":10.32,"h":10.8,"l":10.31,"n":756,"o":10.7,"t":"2024-11-05T05:00:00Z","v":30950,"vw":10.504855},{"c":10.49,"h":10.78,"l":10.3766,"n":993,"o":10.78,"t":"2024-11-06T05:00:00Z","v":49291,"vw":10.506239},{"c":10.76,"h":10.98,"l":10.4,"n":566,"o":10.49,"t":"2024-11-07T05:00:00Z","v":27700,"vw":10.493292},{"c":10.58,"h":10.6,"l":10.4,"n":818,"o":10.5175,"t":"2024-11-08T05:00:00Z","v":24418,"vw":10.493757},{"c":10.74,"h":10.75,"l":10.31,"n":1072,"o":10.75,"t":"2024-11-11T05:00:00Z","v":33805,"vw":10.498238},{"c":10.87,"h":10.89,"l":10,"n":852,"o":10.65,"t":"2024-11-12T05:00:00Z","v":46721,"vw":10.437814},{"c":10.44,"h":10.8,"l":10.3,"n":983,"o":10.8,"t":"2024-11-13T05:00:00Z","v":26190,"vw":10.546844},{"c":10.4,"h":10.635,"l":10.25,"n":651,"o":10.59,"t":"2024-11-14T05:00:00Z","v":49302,"vw":10.414815},{"c":10.68,"h":10.78,"l":10.31,"n":1112,"o":10.31,"t":"2024-11-15T05:00:00Z","v":45347,"vw":10.634152},{"c":9.58,"h":10.65,"l":9.36,"n":882,"o":10.65,"t":"2024-11-18T05:00:00Z","v":41786,"vw":10.150128},{"c":9.88,"h":10.12,"l":9.1,"n":1212,"o":9.38,"t":"2024-11-19T05:00:00Z","v":39121,"vw":9.668093},{"c":10.66,"h":10.93,"l":9.78,"n":2544,"o":10.1,"t":"2024-11-20T05:00:00Z","v":62201,"vw":10.252829},{"c":10.2,"h":10.505,"l":9.99,"n":965,"o":10.41,"t":"2024-11-21T05:00:00Z","v":32281,"vw":10.285569},{"c":10.49,"h":10.49,"l":9.8843,"n":560,"o":10.2,"t":"2024-11-22T05:00:00Z","v":22263,"vw":10.338371},{"c":10.15,"h":10.5999,"l":10.12,"n":542,"o":10.48,"t":"2024-11-25T05:00:00Z","v":23639,"vw":10.320848},{"c":9.85,"h":10.23,"l":9.76,"n":676,"o":10.01,"t":"2024-11-26T05:00:00Z","v":21006,"vw":10.040587},{"c":9.73,"h":9.9797,"l":9.7,"n":1017,"o":9.86,"t":"2024-11-27T05:00:00Z","v":23338,"vw":9.815063},{"c":10.09,"h":10.4,"l":9.6,"n":1667,"o":9.73,"t":"2024-11-29T05:00:00Z","v":65150,"vw":10.039182},{"c":9.76,"h":10.05,"l":9.645,"n":1638,"o":10.05,"t":"2024-12-02T05:00:00Z","v":42470,"vw":9.893278},{"c":10,"h":10,"l":9.53,"n":939,"o":9.75,"t":"2024-12-03T05:00:00Z","v":72355,"vw":9.658535},{"c":9.85,"h":10.1,"l":9.7318,"n":1160,"o":9.74,"t":"2024-12-04T05:00:00Z","v":50009,"vw":9.960354},{"c":9.78,"h":10,"l":9.49,"n":704,"o":9.92,"t":"2024-12-05T05:00:00Z","v":23254,"vw":9.775823},{"c":11.23,"h":11.24,"l":9.7307,"n":1716,"o":9.83,"t":"2024-12-06T05:00:00Z","v":74122,"vw":10.25246},{"c":12.18,"h":13.175,"l":11.35,"n":3268,"o":11.35,"t":"2024-12-09T05:00:00Z","v":122758,"vw":12.04648},{"c":11.74,"h":12.24,"l":11.11,"n":1942,"o":12.01,"t":"2024-12-10T05:00:00Z","v":72000,"vw":11.794901},{"c":13.08,"h":13.22,"l":11.25,"n":2959,"o":11.25,"t":"2024-12-11T05:00:00Z","v":80059,"vw":12.235827},{"c":12.35,"h":13,"l":12.0994,"n":1610,"o":13,"t":"2024-12-12T05:00:00Z","v":40208,"vw":12.411256},{"c":11.77,"h":12.6425,"l":11.36,"n":2296,"o":12.45,"t":"2024-12-13T05:00:00Z","v":52248,"vw":11.909191},{"c":12.58,"h":12.755,"l":11.77,"n":1700,"o":12,"t":"2024-12-16T05:00:00Z","v":66129,"vw":12.17003},{"c":12.77,"h":13.29,"l":12.0022,"n":2346,"o":12.71,"t":"2024-12-17T05:00:00Z","v":71088,"vw":12.722594},{"c":11.84,"h":12.76,"l":11.615,"n":1327,"o":12.76,"t":"2024-12-18T05:00:00Z","v":75886,"vw":12.136471},{"c":12.17,"h":12.44,"l":11.6257,"n":1767,"o":11.9,"t":"2024-12-19T05:00:00Z","v":72179,"vw":12.078623},{"c":11.41,"h":12.4,"l":11.41,"n":3000,"o":12.02,"t":"2024-12-20T05:00:00Z","v":562101,"vw":11.497933},{"c":11.24,"h":11.79,"l":10.2,"n":2312,"o":11.79,"t":"2024-12-23T05:00:00Z","v":134809,"vw":11.042355},{"c":11.58,"h":11.75,"l":11.01,"n":1217,"o":11.25,"t":"2024-12-24T05:00:00Z","v":46647,"vw":11.371257},{"c":12,"h":12,"l":11.0929,"n":890,"o":11.58,"t":"2024-12-26T05:00:00Z","v":30035,"vw":11.806357},{"c":12,"h":12.15,"l":11.265,"n":1307,"o":11.99,"t":"2024-12-27T05:00:00Z","v":62462,"vw":11.906498},{"c":12.51,"h":12.8,"l":11.64,"n":1256,"o":11.78,"t":"2024-12-30T05:00:00Z","v":72420,"vw":12.347125},{"c":12.63,"h":12.99,"l":11.77,"n":1903,"o":12.5,"t":"2024-12-31T05:00:00Z","v":82670,"vw":12.238002},{"c":12.08,"h":12.9,"l":11.71,"n":1210,"o":12.9,"t":"2025-01-02T05:00:00Z","v":44740,"vw":12.087049},{"c":12.1,"h":12.59,"l":11.5,"n":2152,"o":12.08,"t":"2025-01-03T05:00:00Z","v":70230,"vw":11.956288},{"c":11.49,"h":12.5,"l":11.43,"n":1082,"o":12.1,"t":"2025-01-06T05:00:00Z","v":71656,"vw":11.801603},{"c":11.14,"h":12,"l":11.08,"n":665,"o":11.32,"t":"2025-01-07T05:00:00Z","v":41926,"vw":11.583753},{"c":11.06,"h":11.52,"l":10.75,"n":783,"o":11.52,"t":"2025-01-08T05:00:00Z","v":25557,"vw":11.015768},{"c":11,"h":11.08,"l":10.59,"n":1190,"o":10.99,"t":"2025-01-10T05:00:00Z","v":40786,"vw":10.848966},{"c":10.39,"h":10.79,"l":10.33,"n":745,"o":10.76,"t":"2025-01-13T05:00:00Z","v":33991,"vw":10.512558},{"c":10.38,"h":10.645,"l":10.2001,"n":1131,"o":10.31,"t":"2025-01-14T05:00:00Z","v":30805,"vw":10.357167},{"c":10.78,"h":10.915,"l":10.25,"n":1492,"o":10.47,"t":"2025-01-15T05:00:00Z","v":75459,"vw":10.635288},{"c":11.06,"h":11.3914,"l":10.58,"n":3587,"o":10.6499,"t":"2025-01-16T05:00:00Z","v":50803,"vw":10.994256},{"c":10.3,"h":11.38,"l":10.3,"n":819,"o":11.12,"t":"2025-01-17T05:00:00Z","v":30696,"vw":10.779234},{"c":10.77,"h":10.77,"l":10.44,"n":1108,"o":10.59,"t":"2025-01-21T05:00:00Z","v":14486,"vw":10.61519},{"c":10.69,"h":10.9335,"l":10.6,"n":267,"o":10.9335,"t":"2025-01-22T05:00:00Z","v":5026,"vw":10.72859},{"c":10.72,"h":10.98,"l":10.52,"n":423,"o":10.69,"t":"2025-01-23T05:00:00Z","v":11445,"vw":10.802325},{"c":10.75,"h":10.97,"l":10.42,"n":396,"o":10.79,"t":"2025-01-24T05:00:00Z","v":12352,"vw":10.768814},{"c":10.78,"h":10.94,"l":10.68,"n":605,"o":10.94,"t":"2025-01-27T05:00:00Z","v":13372,"vw":10.777069},{"c":10.76,"h":11.04,"l":10.62,"n":347,"o":10.82,"t":"2025-01-28T05:00:00Z","v":12893,"vw":10.695978},{"c":10.87,"h":10.92,"l":10.63,"n":502,"o":10.72,"t":"2025-01-29T05:00:00Z","v":16073,"vw":10.760027},{"c":10.91,"h":11.07,"l":10.75,"n":678,"o":10.83,"t":"2025-01-30T05:00:00Z","v":19865,"vw":10.927232},{"c":11.49,"h":11.49,"l":10.75,"n":1061,"o":10.75,"t":"2025-01-31T05:00:00Z","v":35070,"vw":11.301943},{"c":11.8,"h":12.1,"l":11.385,"n":1001,"o":11.52,"t":"2025-02-03T05:00:00Z","v":30124,"vw":11.778715},{"c":12.17,"h":12.3,"l":11.9,"n":1783,"o":12,"t":"2025-02-04T05:00:00Z","v":51119,"vw":12.148359},{"c":11.75,"h":12.18,"l":11.66,"n":985,"o":12.18,"t":"2025-02-05T05:00:00Z","v":34102,"vw":11.797951},{"c":11.48,"h":12.0874,"l":11.44,"n":774,"o":11.66,"t":"2025-02-06T05:00:00Z","v":23194,"vw":11.58667},{"c":10.51,"h":11.42,"l":10.51,"n":663,"o":11.42,"t":"2025-02-07T05:00:00Z","v":25903,"vw":10.762698},{"c":10.88,"h":11.26,"l":10.64,"n":1135,"o":10.77,"t":"2025-02-10T05:00:00Z","v":32611,"vw":10.846646},{"c":10.4,"h":11.07,"l":10.4,"n":1497,"o":10.65,"t":"2025-02-11T05:00:00Z","v":18367,"vw":10.710305},{"c":10.2,"h":10.845,"l":10.2,"n":532,"o":10.695,"t":"2025-02-12T05:00:00Z","v":19838,"vw":10.345862},{"c":9.7,"h":11.05,"l":9.7,"n":454,"o":10.1,"t":"2025-02-13T05:00:00Z","v":25328,"vw":9.995382},{"c":11.25,"h":11.4,"l":10.2,"n":1298,"o":10.2,"t":"2025-02-14T05:00:00Z","v":43204,"vw":10.78854},{"c":11.26,"h":11.645,"l":11.17,"n":784,"o":11.42,"t":"2025-02-18T05:00:00Z","v":20163,"vw":11.413279},{"c":11.19,"h":11.5,"l":11.1,"n":611,"o":11.3,"t":"2025-02-19T05:00:00Z","v":12450,"vw":11.234925},{"c":11.57,"h":11.72,"l":10.92,"n":1099,"o":11.1,"t":"2025-02-20T05:00:00Z","v":20170,"vw":11.408533},{"c":11.3,"h":11.795,"l":11.3,"n":686,"o":11.79,"t":"2025-02-21T05:00:00Z","v":16432,"vw":11.459769},{"c":10.53,"h":11.6,"l":10.2,"n":2354,"o":11.13,"t":"2025-02-24T05:00:00Z","v":53654,"vw":11.175319},{"c":10.55,"h":10.85,"l":9.8,"n":1179,"o":10.38,"t":"2025-02-25T05:00:00Z","v":36077,"vw":10.219198},{"c":10.76,"h":10.9,"l":10.0246,"n":670,"o":10.82,"t":"2025-02-26T05:00:00Z","v":20552,"vw":10.618684},{"c":11.41,"h":11.57,"l":10.945,"n":777,"o":11.0861,"t":"2025-02-27T05:00:00Z","v":20357,"vw":11.275276},{"c":12.71,"h":12.74,"l":11,"n":1387,"o":11.41,"t":"2025-02-28T05:00:00Z","v":48947,"vw":12.159651},{"c":12.42,"h":12.9,"l":11.84,"n":1262,"o":12.84,"t":"2025-03-03T05:00:00Z","v":32296,"vw":12.526141},{"c":11.97,"h":12.15,"l":11.4191,"n":703,"o":12.13,"t":"2025-03-04T05:00:00Z","v":29102,"vw":11.712498},{"c":12.2,"h":12.435,"l":11.54,"n":803,"o":12.3055,"t":"2025-03-05T05:00:00Z","v":22400,"vw":12.207928},{"c":12.99,"h":12.99,"l":11.7,"n":2278,"o":11.7,"t":"2025-03-06T05:00:00Z","v":42410,"vw":12.394553},{"c":12.99,"h":13,"l":12.14,"n":1011,"o":12.9,"t":"2025-03-07T05:00:00Z","v":26925,"vw":12.790567},{"c":12.27,"h":12.98,"l":11.9916,"n":898,"o":12.98,"t":"2025-03-10T04:00:00Z","v":18730,"vw":12.456154},{"c":13.29,"h":13.4492,"l":12.2207,"n":2510,"o":12.54,"t":"2025-03-11T04:00:00Z","v":55458,"vw":12.706355},{"c":14.49,"h":14.58,"l":13.115,"n":2322,"o":13.32,"t":"2025-03-12T04:00:00Z","v":37889,"vw":13.618601},{"c":14.8,"h":15.005,"l":14.1401,"n":2069,"o":14.89,"t":"2025-03-13T04:00:00Z","v":55548,"vw":14.719145},{"c":14.97,"h":15.29,"l":14.5252,"n":1076,"o":15,"t":"2025-03-14T04:00:00Z","v":61026,"vw":14.98211},{"c":15.34,"h":15.97,"l":14.7,"n":2592,"o":15.1,"t":"2025-03-17T04:00:00Z","v":75499,"vw":15.363936},{"c":15.52,"h":15.54,"l":15.145,"n":1788,"o":15.3,"t":"2025-03-18T04:00:00Z","v":60874,"vw":15.341449},{"c":15.66,"h":15.85,"l":14.9,"n":1591,"o":15.5,"t":"2025-03-19T04:00:00Z","v":73341,"vw":15.398139},{"c":16.79,"h":16.88,"l":15.46,"n":1677,"o":15.59,"t":"2025-03-20T04:00:00Z","v":35658,"vw":16.138197},{"c":16.11,"h":16.9,"l":15.6309,"n":3102,"o":16.5,"t":"2025-03-21T04:00:00Z","v":166212,"vw":16.191826},{"c":14.34,"h":16.51,"l":14.05,"n":1535,"o":16.51,"t":"2025-03-24T04:00:00Z","v":69274,"vw":14.775786},{"c":14.67,"h":15.03,"l":13.81,"n":1270,"o":14.34,"t":"2025-03-25T04:00:00Z","v":92045,"vw":14.330539},{"c":14.01,"h":15.08,"l":13.98,"n":1447,"o":15.08,"t":"2025-03-26T04:00:00Z","v":58653,"vw":14.252155},{"c":13.725,"h":14.255,"l":12.98,"n":1429,"o":14.06,"t":"2025-03-27T04:00:00Z","v":66371,"vw":13.512183},{"c":13.43,"h":13.918,"l":13.26,"n":1746,"o":13.68,"t":"2025-03-28T04:00:00Z","v":54207,"vw":13.533176},{"c":13.01,"h":13.46,"l":11.86,"n":2069,"o":13.46,"t":"2025-03-31T04:00:00Z","v":85764,"vw":12.719988},{"c":12.02,"h":13.2994,"l":11.54,"n":1378,"o":13.15,"t":"2025-04-01T04:00:00Z","v":48600,"vw":12.305396},{"c":12.55,"h":13.17,"l":11.66,"n":1699,"o":12,"t":"2025-04-02T04:00:00Z","v":57106,"vw":12.569375},{"c":13.01,"h":13.1269,"l":11.74,"n":1608,"o":12.43,"t":"2025-04-03T04:00:00Z","v":61051,"vw":12.633507},{"c":12.32,"h":12.98,"l":11.13,"n":2133,"o":12.86,"t":"2025-04-04T04:00:00Z","v":99875,"vw":12.014165},{"c":12.02,"h":12.57,"l":10.5,"n":1175,"o":11.39,"t":"2025-04-07T04:00:00Z","v":52878,"vw":11.797164},{"c":11.22,"h":12.45,"l":10.61,"n":1454,"o":12.12,"t":"2025-04-08T04:00:00Z","v":50365,"vw":11.697607},{"c":12.17,"h":12.459,"l":10.6,"n":1331,"o":10.92,"t":"2025-04-09T04:00:00Z","v":54547,"vw":11.606048},{"c":11.94,"h":12.385,"l":11.2,"n":1877,"o":12.07,"t":"2025-04-10T04:00:00Z","v":75913,"vw":11.543062},{"c":12.63,"h":12.87,"l":11.49,"n":1302,"o":11.88,"t":"2025-04-11T04:00:00Z","v":54547,"vw":12.370163},{"c":13.27,"h":13.27,"l":12.56,"n":656,"o":12.99,"t":"2025-04-14T04:00:00Z","v":15242,"vw":13.054424},{"c":13.68,"h":14.2239,"l":13.325,"n":1003,"o":13.44,"t":"2025-04-15T04:00:00Z","v":37487,"vw":13.837248},{"c":13.645,"h":14,"l":13.26,"n":1268,"o":13.8,"t":"2025-04-16T04:00:00Z","v":49400,"vw":13.657929},{"c":13.75,"h":13.86,"l":13.5,"n":914,"o":13.5,"t":"2025-04-17T04:00:00Z","v":33112,"vw":13.706981},{"c":13.8,"h":14.13,"l":13.5,"n":796,"o":13.67,"t":"2025-04-21T04:00:00Z","v":29878,"vw":13.716094},{"c":13.785,"h":14.225,"l":13.3803,"n":1144,"o":13.97,"t":"2025-04-22T04:00:00Z","v":34067,"vw":13.862007},{"c":13.66,"h":13.99,"l":13.55,"n":794,"o":13.99,"t":"2025-04-23T04:00:00Z","v":27191,"vw":13.738291},{"c":13.895,"h":14.2,"l":13.6,"n":1159,"o":13.73,"t":"2025-04-24T04:00:00Z","v":33975,"vw":13.885692},{"c":13.59,"h":13.81,"l":13.4001,"n":673,"o":13.81,"t":"2025-04-25T04:00:00Z","v":15396,"vw":13.579486},{"c":13.64,"h":13.815,"l":13.16,"n":926,"o":13.61,"t":"2025-04-28T04:00:00Z","v":17166,"vw":13.54759},{"c":13.68,"h":13.775,"l":13.49,"n":791,"o":13.64,"t":"2025-04-29T04:00:00Z","v":11374,"vw":13.657189},{"c":13.59,"h":14.12,"l":13.2,"n":1970,"o":13.55,"t":"2025-04-30T04:00:00Z","v":87068,"vw":13.729072},{"c":14.41,"h":14.785,"l":13.1,"n":1679,"o":13.55,"t":"2025-05-01T04:00:00Z","v":57074,"vw":14.006351},{"c":15.05,"h":15.69,"l":14.42,"n":1793,"o":14.42,"t":"2025-05-02T04:00:00Z","v":64819,"vw":15.100443},{"c":14.43,"h":15.09,"l":14.43,"n":1112,"o":14.78,"t":"2025-05-05T04:00:00Z","v":21991,"vw":14.770214},{"c":13.9,"h":14.42,"l":13.7,"n":950,"o":14.39,"t":"2025-05-06T04:00:00Z","v":17078,"vw":14.050277},{"c":13.54,"h":14.07,"l":13.475,"n":1077,"o":14.07,"t":"2025-05-07T04:00:00Z","v":40237,"vw":13.702779},{"c":13.74,"h":13.9,"l":13.35,"n":819,"o":13.59,"t":"2025-05-08T04:00:00Z","v":19020,"vw":13.647437},{"c":13.63,"h":14.17,"l":13.38,"n":1179,"o":14.01,"t":"2025-05-09T04:00:00Z","v":44297,"vw":13.773692},{"c":13.14,"h":14.34,"l":13.07,"n":764,"o":14.34,"t":"2025-05-12T04:00:00Z","v":36151,"vw":13.534014},{"c":13.18,"h":14,"l":12.3,"n":1437,"o":13.36,"t":"2025-05-13T04:00:00Z","v":41024,"vw":13.030379},{"c":13.58,"h":13.99,"l":12.56,"n":1435,"o":12.93,"t":"2025-05-14T04:00:00Z","v":44774,"vw":13.463679},{"c":13.5,"h":14.1612,"l":12.67,"n":884,"o":13.32,"t":"2025-05-15T04:00:00Z","v":29366,"vw":13.603095},{"c":13.6,"h":14.13,"l":13.5,"n":537,"o":13.5,"t":"2025-05-16T04:00:00Z","v":27494,"vw":13.733371},{"c":13.98,"h":14.2,"l":13.48,"n":928,"o":13.48,"t":"2025-05-19T04:00:00Z","v":30206,"vw":13.978691},{"c":13.93,"h":14.125,"l":13.545,"n":913,"o":13.74,"t":"2025-05-20T04:00:00Z","v":35671,"vw":13.947541},{"c":13.665,"h":14.24,"l":13.5,"n":756,"o":13.67,"t":"2025-05-21T04:00:00Z","v":31220,"vw":13.815885},{"c":13.59,"h":14.065,"l":13.37,"n":1070,"o":13.5,"t":"2025-05-22T04:00:00Z","v":40706,"vw":13.573214},{"c":13.19,"h":13.71,"l":13.01,"n":715,"o":13.38,"t":"2025-05-23T04:00:00Z","v":36388,"vw":13.386891},{"c":14.32,"h":14.41,"l":13.2,"n":1690,"o":13.2,"t":"2025-05-27T04:00:00Z","v":76439,"vw":13.680834},{"c":16.14,"h":16.55,"l":14.35,"n":2122,"o":14.54,"t":"2025-05-28T04:00:00Z","v":69146,"vw":15.826497},{"c":15.59,"h":16.45,"l":15.07,"n":1321,"o":16.1,"t":"2025-05-29T04:00:00Z","v":60011,"vw":15.706119},{"c":15.36,"h":15.51,"l":14.49,"n":1127,"o":15.51,"t":"2025-05-30T04:00:00Z","v":33793,"vw":15.093982},{"c":15.61,"h":16.45,"l":15.07,"n":1739,"o":15.47,"t":"2025-06-02T04:00:00Z","v":54146,"vw":15.899882},{"c":15.61,"h":16.695,"l":15.52,"n":1224,"o":15.55,"t":"2025-06-03T04:00:00Z","v":35356,"vw":16.094405},{"c":15.485,"h":15.97,"l":15.02,"n":993,"o":15.52,"t":"2025-06-04T04:00:00Z","v":40512,"vw":15.655058},{"c":15.17,"h":16.35,"l":15.03,"n":1197,"o":15.475,"t":"2025-06-05T04:00:00Z","v":46505,"vw":15.703256},{"c":16,"h":16.61,"l":15.1,"n":1083,"o":15.1,"t":"2025-06-06T04:00:00Z","v":63794,"vw":15.942177},{"c":16.17,"h":16.5,"l":15.735,"n":3038,"o":16.39,"t":"2025-06-09T04:00:00Z","v":61581,"vw":16.096364},{"c":16.18,"h":17.15,"l":16.06,"n":1858,"o":16.39,"t":"2025-06-10T04:00:00Z","v":56626,"vw":16.580759},{"c":16.56,"h":17.11,"l":16.12,"n":1733,"o":16.48,"t":"2025-06-11T04:00:00Z","v":51085,"vw":16.691695},{"c":15.92,"h":16.9299,"l":15.775,"n":1518,"o":16.35,"t":"2025-06-12T04:00:00Z","v":64956,"vw":16.231175},{"c":16.48,"h":16.87,"l":15.68,"n":1408,"o":15.96,"t":"2025-06-13T04:00:00Z","v":44869,"vw":16.334556},{"c":15.75,"h":17.1,"l":14.915,"n":2035,"o":16.89,"t":"2025-06-16T04:00:00Z","v":87779,"vw":15.744591},{"c":15.44,"h":16.08,"l":14.93,"n":3339,"o":15.95,"t":"2025-06-17T04:00:00Z","v":212656,"vw":15.391202},{"c":14.94,"h":15.605,"l":14.42,"n":3304,"o":15.18,"t":"2025-06-18T04:00:00Z","v":270605,"vw":14.956302},{"c":14.61,"h":15.46,"l":14.16,"n":2501,"o":15,"t":"2025-06-20T04:00:00Z","v":182501,"vw":14.603191},{"c":14.57,"h":14.64,"l":13.6,"n":2314,"o":14.47,"t":"2025-06-23T04:00:00Z","v":218164,"vw":14.426832},{"c":14.97,"h":15.6199,"l":14.34,"n":2244,"o":14.34,"t":"2025-06-24T04:00:00Z","v":218868,"vw":14.922274},{"c":13.16,"h":15.05,"l":13.1026,"n":3618,"o":14.97,"t":"2025-06-25T04:00:00Z","v":161750,"vw":13.723362},{"c":12.35,"h":13.74,"l":12.32,"n":3724,"o":13.41,"t":"2025-06-26T04:00:00Z","v":199226,"vw":13.006348},{"c":11.35,"h":12.6927,"l":10.91,"n":6078,"o":12.35,"t":"2025-06-27T04:00:00Z","v":1947548,"vw":11.385454},{"c":11.7,"h":12.74,"l":11.07,"n":4956,"o":11.33,"t":"2025-06-30T04:00:00Z","v":274721,"vw":11.732401},{"c":12.11,"h":12.5,"l":11.215,"n":3888,"o":11.7,"t":"2025-07-01T04:00:00Z","v":139626,"vw":11.947907},{"c":12.74,"h":12.95,"l":12.08,"n":2215,"o":12.25,"t":"2025-07-02T04:00:00Z","v":144536,"vw":12.707463},{"c":13.17,"h":13.41,"l":12.47,"n":1386,"o":12.77,"t":"2025-07-03T04:00:00Z","v":74946,"vw":13.08306},{"c":13.49,"h":13.65,"l":12.88,"n":2529,"o":13.17,"t":"2025-07-07T04:00:00Z","v":129261,"vw":13.338504},{"c":12.62,"h":13.59,"l":12.565,"n":2133,"o":13.48,"t":"2025-07-08T04:00:00Z","v":108279,"vw":12.807688},{"c":13.84,"h":13.88,"l":12.635,"n":2343,"o":12.98,"t":"2025-07-09T04:00:00Z","v":113172,"vw":13.430091},{"c":13.79,"h":14.2,"l":13.4401,"n":1602,"o":13.86,"t":"2025-07-10T04:00:00Z","v":84180,"vw":13.920713},{"c":12.78,"h":13.85,"l":12.65,"n":1373,"o":13.78,"t":"2025-07-11T04:00:00Z","v":66225,"vw":12.948017},{"c":13.25,"h":13.27,"l":12.45,"n":1487,"o":12.75,"t":"2025-07-14T04:00:00Z","v":95663,"vw":13.076675},{"c":12.44,"h":13.15,"l":12.4,"n":2024,"o":13.15,"t":"2025-07-15T04:00:00Z","v":67884,"vw":12.682072},{"c":11.75,"h":13.07,"l":11.47,"n":2543,"o":12.54,"t":"2025-07-16T04:00:00Z","v":155362,"vw":11.827235},{"c":11.74,"h":12.0757,"l":11.54,"n":2567,"o":11.8,"t":"2025-07-17T04:00:00Z","v":147946,"vw":11.714315},{"c":11.04,"h":11.96,"l":11.03,"n":2514,"o":11.87,"t":"2025-07-18T04:00:00Z","v":98447,"vw":11.420692},{"c":11.18,"h":11.99,"l":11.015,"n":1577,"o":11.15,"t":"2025-07-21T04:00:00Z","v":62609,"vw":11.292962},{"c":11.26,"h":11.55,"l":11.04,"n":1420,"o":11.48,"t":"2025-07-22T04:00:00Z","v":62959,"vw":11.248368},{"c":11.85,"h":12,"l":10.995,"n":1626,"o":11.45,"t":"2025-07-23T04:00:00Z","v":107284,"vw":11.760428},{"c":11.91,"h":12.26,"l":11.71,"n":1347,"o":11.91,"t":"2025-07-24T04:00:00Z","v":46011,"vw":11.95724},{"c":11.18,"h":12.04,"l":11.17,"n":1266,"o":11.92,"t":"2025-07-25T04:00:00Z","v":55606,"vw":11.547449},{"c":11.02,"h":11.52,"l":10.7,"n":1094,"o":11.2,"t":"2025-07-28T04:00:00Z","v":57794,"vw":11.078845},{"c":11.05,"h":11.316,"l":10.925,"n":861,"o":11.13,"t":"2025-07-29T04:00:00Z","v":43126,"vw":11.070427},{"c":11.25,"h":11.7199,"l":11.05,"n":1241,"o":11.05,"t":"2025-07-30T04:00:00Z","v":33713,"vw":11.279919},{"c":10.93,"h":11.5,"l":10.74,"n":1277,"o":11.18,"t":"2025-07-31T04:00:00Z","v":73071,"vw":10.951194},{"c":10.96,"h":11.23,"l":10.525,"n":1585,"o":10.9,"t":"2025-08-01T04:00:00Z","v":71260,"vw":10.861213},{"c":11.62,"h":11.7358,"l":11.05,"n":1535,"o":11.05,"t":"2025-08-04T04:00:00Z","v":58799,"vw":11.489299},{"c":11.525,"h":11.74,"l":11.3,"n":892,"o":11.64,"t":"2025-08-05T04:00:00Z","v":45702,"vw":11.51163},{"c":11.65,"h":11.655,"l":11.35,"n":1140,"o":11.57,"t":"2025-08-06T04:00:00Z","v":31355,"vw":11.530095},{"c":11.75,"h":11.96,"l":11.5,"n":1163,"o":11.7,"t":"2025-08-07T04:00:00Z","v":50350,"vw":11.738161},{"c":11.8,"h":12.39,"l":11.5058,"n":922,"o":11.85,"t":"2025-08-08T04:00:00Z","v":26916,"vw":11.79318},{"c":11.9,"h":11.98,"l":11.13,"n":840,"o":11.8,"t":"2025-08-11T04:00:00Z","v":33381,"vw":11.781963},{"c":12.39,"h":12.4599,"l":11.2892,"n":868,"o":11.97,"t":"2025-08-12T04:00:00Z","v":34990,"vw":12.22355},{"c":12.51,"h":12.82,"l":12.33,"n":889,"o":12.45,"t":"2025-08-13T04:00:00Z","v":43450,"vw":12.610047},{"c":12.66,"h":12.8499,"l":12.06,"n":532,"o":12.465,"t":"2025-08-14T04:00:00Z","v":31253,"vw":12.519436},{"c":13.01,"h":13.02,"l":12.0347,"n":1077,"o":12.7,"t":"2025-08-15T04:00:00Z","v":58331,"vw":12.64954},{"c":12.71,"h":13.09,"l":12.6,"n":795,"o":13.01,"t":"2025-08-18T04:00:00Z","v":28378,"vw":12.845971},{"c":12.56,"h":12.9954,"l":12.335,"n":815,"o":12.64,"t":"2025-08-19T04:00:00Z","v":26853,"vw":12.562173},{"c":12.88,"h":12.9,"l":12.335,"n":733,"o":12.59,"t":"2025-08-20T04:00:00Z","v":22874,"vw":12.791114},{"c":12.7,"h":12.775,"l":12.5,"n":760,"o":12.66,"t":"2025-08-21T04:00:00Z","v":17239,"vw":12.664609},{"c":12.99,"h":13.19,"l":12.7,"n":1950,"o":12.83,"t":"2025-08-22T04:00:00Z","v":74167,"vw":12.974674},{"c":13.21,"h":13.25,"l":12.565,"n":1611,"o":12.565,"t":"2025-08-25T04:00:00Z","v":61190,"vw":13.050252},{"c":12.76,"h":13.15,"l":12.655,"n":1217,"o":13.01,"t":"2025-08-26T04:00:00Z","v":32433,"vw":12.866489},{"c":12.86,"h":13.155,"l":12.68,"n":1166,"o":12.68,"t":"2025-08-27T04:00:00Z","v":33866,"vw":12.884546},{"c":13.03,"h":13.33,"l":12.9,"n":1301,"o":12.9,"t":"2025-08-28T04:00:00Z","v":59249,"vw":13.112607},{"c":13.24,"h":13.25,"l":12.815,"n":1041,"o":13.01,"t":"2025-08-29T04:00:00Z","v":45118,"vw":13.124069},{"c":13.775,"h":14.035,"l":13.12,"n":1307,"o":13.2,"t":"2025-09-02T04:00:00Z","v":47252,"vw":13.591726},{"c":13.91,"h":14.05,"l":13.31,"n":759,"o":13.49,"t":"2025-09-03T04:00:00Z","v":31547,"vw":13.85603},{"c":14,"h":14.02,"l":13.715,"n":1096,"o":14,"t":"2025-09-04T04:00:00Z","v":26083,"vw":13.979768},{"c":13.845,"h":14.3,"l":13.68,"n":1216,"o":14.06,"t":"2025-09-05T04:00:00Z","v":32509,"vw":13.941542},{"c":13.84,"h":14.05,"l":13.3,"n":1666,"o":14,"t":"2025-09-08T04:00:00Z","v":45478,"vw":13.768007},{"c":13.99,"h":14.01,"l":13.705,"n":872,"o":13.98,"t":"2025-09-09T04:00:00Z","v":21889,"vw":13.965547},{"c":13.34,"h":14.05,"l":13.32,"n":1190,"o":14,"t":"2025-09-10T04:00:00Z","v":43693,"vw":13.628349},{"c":13.98,"h":14.04,"l":13.3001,"n":1030,"o":13.42,"t":"2025-09-11T04:00:00Z","v":36892,"vw":13.920382},{"c":13.85,"h":14,"l":13.715,"n":737,"o":13.97,"t":"2025-09-12T04:00:00Z","v":21980,"vw":13.843597},{"c":13.7,"h":14,"l":13.4936,"n":1041,"o":13.8,"t":"2025-09-15T04:00:00Z","v":28645,"vw":13.738907},{"c":13.92,"h":14,"l":13.51,"n":1993,"o":13.66,"t":"2025-09-16T04:00:00Z","v":32882,"vw":13.841178},{"c":13.7,"h":14.155,"l":13.54,"n":1389,"o":13.99,"t":"2025-09-17T04:00:00Z","v":57454,"vw":13.864467},{"c":13.99,"h":14.1,"l":13.76,"n":1727,"o":13.9,"t":"2025-09-18T04:00:00Z","v":43265,"vw":13.977326},{"c":13.45,"h":14,"l":13.3,"n":990,"o":13.97,"t":"2025-09-19T04:00:00Z","v":174584,"vw":13.548841},{"c":13.51,"h":13.855,"l":13.26,"n":1388,"o":13.39,"t":"2025-09-22T04:00:00Z","v":38952,"vw":13.531192},{"c":13.22,"h":13.68,"l":13.11,"n":895,"o":13.36,"t":"2025-09-23T04:00:00Z","v":28532,"vw":13.310934},{"c":14.09,"h":14.09,"l":13.12,"n":1381,"o":13.12,"t":"2025-09-24T04:00:00Z","v":49636,"vw":13.824914},{"c":13.8,"h":14.3311,"l":13.59,"n":1107,"o":14.01,"t":"2025-09-25T04:00:00Z","v":35294,"vw":13.900935},{"c":13.7,"h":13.96,"l":13.29,"n":569,"o":13.9,"t":"2025-09-26T04:00:00Z","v":22433,"vw":13.681139},{"c":13.99,"h":14.08,"l":13.62,"n":871,"o":13.72,"t":"2025-09-29T04:00:00Z","v":30881,"vw":13.929769},{"c":14.03,"h":14.19,"l":13.38,"n":822,"o":13.96,"t":"2025-09-30T04:00:00Z","v":32958,"vw":13.925233},{"c":14.01,"h":14.195,"l":13.81,"n":836,"o":13.86,"t":"2025-10-01T04:00:00Z","v":20151,"vw":13.998553},{"c":13.72,"h":14,"l":13.49,"n":818,"o":13.9,"t":"2025-10-02T04:00:00Z","v":23530,"vw":13.683098},{"c":13.84,"h":14.01,"l":13.66,"n":779,"o":13.66,"t":"2025-10-03T04:00:00Z","v":39892,"vw":13.874812},{"c":13.66,"h":13.99,"l":13.6,"n":914,"o":13.99,"t":"2025-10-06T04:00:00Z","v":22940,"vw":13.778674},{"c":13.78,"h":13.99,"l":13.535,"n":839,"o":13.65,"t":"2025-10-07T04:00:00Z","v":22363,"vw":13.758085},{"c":14.1,"h":14.365,"l":13.6327,"n":1891,"o":13.83,"t":"2025-10-08T04:00:00Z","v":502092,"vw":14.03717},{"c":14.2,"h":14.235,"l":13.89,"n":976,"o":14.06,"t":"2025-10-09T04:00:00Z","v":45989,"vw":14.15863},{"c":14.92,"h":15.315,"l":14.09,"n":1482,"o":14.09,"t":"2025-10-10T04:00:00Z","v":67114,"vw":14.787261},{"c":15,"h":15.19,"l":14.67,"n":1491,"o":14.97,"t":"2025-10-13T04:00:00Z","v":52404,"vw":14.947986},{"c":15.06,"h":15.115,"l":14.58,"n":773,"o":14.86,"t":"2025-10-14T04:00:00Z","v":26223,"vw":14.996389},{"c":15.9,"h":16.22,"l":14.591,"n":1497,"o":15.08,"t":"2025-10-15T04:00:00Z","v":77029,"vw":15.665601},{"c":15.7,"h":16.28,"l":15.66,"n":1540,"o":16,"t":"2025-10-16T04:00:00Z","v":40583,"vw":15.86424},{"c":15.65,"h":15.9623,"l":15.21,"n":1037,"o":15.7,"t":"2025-10-17T04:00:00Z","v":33476,"vw":15.545996},{"c":16.23,"h":16.25,"l":15.68,"n":851,"o":15.68,"t":"2025-10-20T04:00:00Z","v":32971,"vw":16.054461},{"c":15.86,"h":16.24,"l":15.8,"n":620,"o":15.8,"t":"2025-10-21T04:00:00Z","v":17037,"vw":15.914734},{"c":15.83,"h":15.92,"l":15.18,"n":1128,"o":15.55,"t":"2025-10-22T04:00:00Z","v":35339,"vw":15.650463},{"c":15.81,"h":16.14,"l":15.47,"n":1144,"o":15.82,"t":"2025-10-23T04:00:00Z","v":67150,"vw":15.730406},{"c":16.52,"h":16.63,"l":15.645,"n":1300,"o":15.81,"t":"2025-10-24T04:00:00Z","v":72517,"vw":16.371859},{"c":15.7,"h":16.76,"l":15.31,"n":959,"o":16.61,"t":"2025-10-27T04:00:00Z","v":33393,"vw":15.912096},{"c":16.17,"h":16.63,"l":15.1979,"n":1084,"o":15.71,"t":"2025-10-28T04:00:00Z","v":36436,"vw":16.025812},{"c":16.17,"h":16.67,"l":15.35,"n":1273,"o":16.04,"t":"2025-10-29T04:00:00Z","v":75468,"vw":16.309523},{"c":16.17,"h":16.32,"l":15.97,"n":850,"o":16.07,"t":"2025-10-30T04:00:00Z","v":42922,"vw":16.135869},{"c":16.36,"h":16.68,"l":16,"n":1288,"o":16,"t":"2025-10-31T04:00:00Z","v":73759,"vw":16.398353},{"c":15.86,"h":16.31,"l":13.09,"n":11605,"o":13.17,"t":"2025-11-03T05:00:00Z","v":409215,"vw":15.328735},{"c":15.71,"h":15.83,"l":14.55,"n":2224,"o":15.33,"t":"2025-11-04T05:00:00Z","v":143957,"vw":15.50176},{"c":15.78,"h":15.86,"l":13.62,"n":2277,"o":15.86,"t":"2025-11-05T05:00:00Z","v":94366,"vw":15.128172},{"c":12,"h":13.3,"l":11.535,"n":18788,"o":13.3,"t":"2025-11-06T05:00:00Z","v":2348809,"vw":12.299227},{"c":12.79,"h":12.86,"l":11.67,"n":4240,"o":11.87,"t":"2025-11-07T05:00:00Z","v":391487,"vw":12.463974},{"c":12.89,"h":13.65,"l":12.56,"n":4330,"o":13.5,"t":"2025-11-10T05:00:00Z","v":461431,"vw":12.984508},{"c":13.26,"h":13.85,"l":12.94,"n":5046,"o":13.26,"t":"2025-11-11T05:00:00Z","v":476196,"vw":13.297713},{"c":13.44,"h":13.89,"l":13.25,"n":4479,"o":13.5,"t":"2025-11-12T05:00:00Z","v":335273,"vw":13.467702},{"c":13.15,"h":13.8,"l":12.87,"n":2961,"o":13.45,"t":"2025-11-13T05:00:00Z","v":176462,"vw":13.129746},{"c":13.16,"h":13.29,"l":12.57,"n":2931,"o":13.02,"t":"2025-11-14T05:00:00Z","v":226249,"vw":13.125417},{"c":13.53,"h":13.94,"l":12.47,"n":4126,"o":13.31,"t":"2025-11-17T05:00:00Z","v":351224,"vw":13.438948},{"c":13.53,"h":13.87,"l":13.06,"n":3208,"o":13.53,"t":"2025-11-18T05:00:00Z","v":228045,"vw":13.593133},{"c":13.1,"h":13.95,"l":12.97,"n":3196,"o":13.6,"t":"2025-11-19T05:00:00Z","v":187846,"vw":13.395435},{"c":13.14,"h":13.555,"l":12.925,"n":3938,"o":13.3,"t":"2025-11-20T05:00:00Z","v":225054,"vw":13.111761},{"c":13.26,"h":13.5,"l":12.845,"n":2089,"o":13.07,"t":"2025-11-21T05:00:00Z","v":120078,"vw":13.250555},{"c":13.07,"h":13.47,"l":12.73,"n":2023,"o":13.29,"t":"2025-11-24T05:00:00Z","v":95411,"vw":13.111459},{"c":12.93,"h":13.43,"l":12.84,"n":1782,"o":13.13,"t":"2025-11-25T05:00:00Z","v":82649,"vw":12.974288},{"c":13.015,"h":13.09,"l":12.65,"n":3187,"o":12.86,"t":"2025-11-26T05:00:00Z","v":225505,"vw":12.855162},{"c":12.96,"h":13.165,"l":12.82,"n":1491,"o":12.865,"t":"2025-11-28T05:00:00Z","v":48998,"vw":12.968698},{"c":12.23,"h":12.82,"l":12.18,"n":2947,"o":12.82,"t":"2025-12-01T05:00:00Z","v":142069,"vw":12.380709},{"c":11.65,"h":12.96,"l":11.54,"n":3125,"o":12.25,"t":"2025-12-02T05:00:00Z","v":176980,"vw":11.874183},{"c":12.58,"h":13,"l":11.65,"n":6267,"o":11.74,"t":"2025-12-03T05:00:00Z","v":816859,"vw":12.525099},{"c":13.18,"h":13.22,"l":12.49,"n":4580,"o":12.49,"t":"2025-12-04T05:00:00Z","v":483220,"vw":12.78631},{"c":13.58,"h":13.68,"l":12.7,"n":3460,"o":13.26,"t":"2025-12-05T05:00:00Z","v":306750,"vw":13.299624},{"c":13.19,"h":13.62,"l":12.82,"n":3902,"o":13.62,"t":"2025-12-08T05:00:00Z","v":134566,"vw":13.199866},{"c":13.32,"h":13.47,"l":12.78,"n":2898,"o":13.2,"t":"2025-12-09T05:00:00Z","v":144377,"vw":13.296768},{"c":12.81,"h":13.33,"l":12.8,"n":4604,"o":13.32,"t":"2025-12-10T05:00:00Z","v":184169,"vw":13.002434},{"c":12.96,"h":13.045,"l":12.7,"n":4504,"o":12.88,"t":"2025-12-11T05:00:00Z","v":291306,"vw":12.897931},{"c":11.98,"h":13.03,"l":11.915,"n":4875,"o":13.03,"t":"2025-12-12T05:00:00Z","v":234306,"vw":12.297874},{"c":12.18,"h":12.44,"l":11.88,"n":3075,"o":12.02,"t":"2025-12-15T05:00:00Z","v":197367,"vw":12.175979},{"c":12.41,"h":12.99,"l":11.76,"n":5342,"o":12.11,"t":"2025-12-16T05:00:00Z","v":218627,"vw":12.459185},{"c":10.79,"h":12.47,"l":9.93,"n":7039,"o":12.4,"t":"2025-12-17T05:00:00Z","v":546299,"vw":11.135952},{"c":11.38,"h":11.56,"l":10.46,"n":4831,"o":10.86,"t":"2025-12-18T05:00:00Z","v":244260,"vw":11.133005},{"c":11.5,"h":11.64,"l":11.075,"n":2524,"o":11.36,"t":"2025-12-19T05:00:00Z","v":173088,"vw":11.470993},{"c":12.35,"h":12.5,"l":10.99,"n":3495,"o":11.5,"t":"2025-12-22T05:00:00Z","v":144079,"vw":12.222997},{"c":12.96,"h":13.36,"l":12.35,"n":4108,"o":13.15,"t":"2025-12-23T05:00:00Z","v":286958,"vw":12.852724},{"c":13.05,"h":13.3181,"l":12.655,"n":1109,"o":12.92,"t":"2025-12-24T05:00:00Z","v":69535,"vw":13.114579},{"c":13.1,"h":13.186,"l":12.7,"n":1511,"o":13.11,"t":"2025-12-26T05:00:00Z","v":73589,"vw":13.052283},{"c":13.49,"h":13.6,"l":12.91,"n":1934,"o":13.11,"t":"2025-12-29T05:00:00Z","v":201093,"vw":13.405718},{"c":13.93,"h":14.2,"l":13.31,"n":3472,"o":13.9,"t":"2025-12-30T05:00:00Z","v":246815,"vw":13.810324},{"c":13.47,"h":14.39,"l":13.22,"n":5681,"o":13.92,"t":"2025-12-31T05:00:00Z","v":422819,"vw":13.733385},{"c":12.585,"h":13.995,"l":12.24,"n":3881,"o":13.61,"t":"2026-01-02T05:00:00Z","v":216726,"vw":12.740387},{"c":11.89,"h":12.775,"l":11.52,"n":3145,"o":12.5,"t":"2026-01-05T05:00:00Z","v":148842,"vw":11.931828},{"c":11.99,"h":12.05,"l":11.21,"n":3005,"o":11.83,"t":"2026-01-06T05:00:00Z","v":185659,"vw":11.717916},{"c":12.14,"h":12.71,"l":11.93,"n":3227,"o":12.04,"t":"2026-01-07T05:00:00Z","v":220707,"vw":12.281641},{"c":12.18,"h":12.66,"l":12,"n":1904,"o":12.18,"t":"2026-01-08T05:00:00Z","v":74471,"vw":12.147223},{"c":11.84,"h":12.33,"l":11.72,"n":2352,"o":12.22,"t":"2026-01-09T05:00:00Z","v":93808,"vw":11.982596},{"c":12.14,"h":12.545,"l":11.4,"n":4198,"o":11.99,"t":"2026-01-12T05:00:00Z","v":181931,"vw":12.1453},{"c":12.3,"h":12.44,"l":11.6501,"n":2162,"o":12.1,"t":"2026-01-13T05:00:00Z","v":119274,"vw":12.157259},{"c":12.13,"h":12.43,"l":11.97,"n":2052,"o":12.23,"t":"2026-01-14T05:00:00Z","v":106638,"vw":12.211252},{"c":11.71,"h":12.13,"l":11.63,"n":1928,"o":12.13,"t":"2026-01-15T05:00:00Z","v":133042,"vw":11.795262},{"c":11.68,"h":12.05,"l":11.54,"n":1700,"o":11.7,"t":"2026-01-16T05:00:00Z","v":113308,"vw":11.761022},{"c":11.63,"h":11.885,"l":11.29,"n":1880,"o":11.61,"t":"2026-01-20T05:00:00Z","v":57162,"vw":11.668862},{"c":12.12,"h":12.12,"l":11.55,"n":2637,"o":11.61,"t":"2026-01-21T05:00:00Z","v":93586,"vw":11.908961},{"c":12.83,"h":12.9,"l":12.15,"n":1894,"o":12.16,"t":"2026-01-22T05:00:00Z","v":111424,"vw":12.680417},{"c":12.48,"h":13.11,"l":12.23,"n":2383,"o":12.76,"t":"2026-01-23T05:00:00Z","v":82616,"vw":12.552049},{"c":12.22,"h":12.46,"l":12.06,"n":1618,"o":12.38,"t":"2026-01-26T05:00:00Z","v":93491,"vw":12.227562},{"c":12.55,"h":12.569,"l":11.91,"n":1859,"o":12.21,"t":"2026-01-27T05:00:00Z","v":87141,"vw":12.344158},{"c":12.08,"h":12.51,"l":11.99,"n":2521,"o":12.51,"t":"2026-01-28T05:00:00Z","v":151291,"vw":12.128271},{"c":12.61,"h":12.7,"l":12.04,"n":1702,"o":12.18,"t":"2026-01-29T05:00:00Z","v":92144,"vw":12.375143},{"c":12.18,"h":12.665,"l":12.1295,"n":2599,"o":12.665,"t":"2026-01-30T05:00:00Z","v":198797,"vw":12.280587},{"c":12.46,"h":12.8458,"l":12.02,"n":1915,"o":12.02,"t":"2026-02-02T05:00:00Z","v":106826,"vw":12.48252},{"c":12.59,"h":12.88,"l":12.43,"n":1597,"o":12.43,"t":"2026-02-03T05:00:00Z","v":70251,"vw":12.63451},{"c":12.41,"h":12.59,"l":12,"n":2412,"o":12.59,"t":"2026-02-04T05:00:00Z","v":96652,"vw":12.349011},{"c":11.65,"h":12.53,"l":11.53,"n":1805,"o":12.32,"t":"2026-02-05T05:00:00Z","v":118292,"vw":11.983618},{"c":12.12,"h":12.25,"l":11.88,"n":1962,"o":11.89,"t":"2026-02-06T05:00:00Z","v":140156,"vw":12.023887},{"c":11.79,"h":12.19,"l":11.45,"n":1439,"o":12,"t":"2026-02-09T05:00:00Z","v":300229,"vw":11.885123},{"c":11.7,"h":11.98,"l":11.5,"n":1225,"o":11.69,"t":"2026-02-10T05:00:00Z","v":74647,"vw":11.748826},{"c":11.65,"h":11.77,"l":11,"n":2024,"o":11.72,"t":"2026-02-11T05:00:00Z","v":107700,"vw":11.515803},{"c":11.34,"h":11.72,"l":10.811,"n":1913,"o":11.69,"t":"2026-02-12T05:00:00Z","v":119930,"vw":11.358747},{"c":10.38,"h":11.45,"l":10.38,"n":2830,"o":11.38,"t":"2026-02-13T05:00:00Z","v":171867,"vw":10.834331},{"c":10.355,"h":10.635,"l":9.85,"n":2643,"o":10.38,"t":"2026-02-17T05:00:00Z","v":242852,"vw":10.362903},{"c":10.57,"h":11.55,"l":10.2488,"n":4246,"o":10.37,"t":"2026-02-18T05:00:00Z","v":370087,"vw":11.028576},{"c":10.84,"h":11.13,"l":10.3,"n":2861,"o":10.58,"t":"2026-02-19T05:00:00Z","v":188029,"vw":10.734188},{"c":10.64,"h":10.955,"l":10.415,"n":1612,"o":10.74,"t":"2026-02-20T05:00:00Z","v":106596,"vw":10.690759},{"c":10.72,"h":10.95,"l":10.5,"n":2159,"o":10.66,"t":"2026-02-23T05:00:00Z","v":132250,"vw":10.758536},{"c":11.12,"h":11.33,"l":10.5,"n":2517,"o":10.76,"t":"2026-02-24T05:00:00Z","v":212433,"vw":10.995441},{"c":11,"h":11.245,"l":10.68,"n":2253,"o":11.05,"t":"2026-02-25T05:00:00Z","v":96613,"vw":11.029983},{"c":11.19,"h":11.215,"l":10.65,"n":1666,"o":10.98,"t":"2026-02-26T05:00:00Z","v":79163,"vw":11.000204},{"c":10.9,"h":11.25,"l":10.82,"n":1850,"o":11.06,"t":"2026-02-27T05:00:00Z","v":89514,"vw":10.983393},{"c":10.83,"h":11.05,"l":10.5001,"n":1914,"o":10.67,"t":"2026-03-02T05:00:00Z","v":66644,"vw":10.831675},{"c":10.46,"h":10.76,"l":10.255,"n":3237,"o":10.66,"t":"2026-03-03T05:00:00Z","v":678522,"vw":10.404456},{"c":10.91,"h":11.17,"l":10.4,"n":2101,"o":10.65,"t":"2026-03-04T05:00:00Z","v":175872,"vw":10.919775},{"c":10.6,"h":10.9999,"l":10.25,"n":4503,"o":10.82,"t":"2026-03-05T05:00:00Z","v":229105,"vw":10.656741},{"c":11.34,"h":11.61,"l":10.25,"n":5144,"o":10.44,"t":"2026-03-06T05:00:00Z","v":251971,"vw":11.174739},{"c":12.55,"h":13.3946,"l":11.34,"n":6651,"o":11.34,"t":"2026-03-09T04:00:00Z","v":417113,"vw":12.549314},{"c":12.27,"h":13.2,"l":12.0249,"n":3305,"o":12.51,"t":"2026-03-10T04:00:00Z","v":216868,"vw":12.308512},{"c":12.28,"h":12.56,"l":12.08,"n":3136,"o":12.22,"t":"2026-03-11T04:00:00Z","v":149703,"vw":12.29292},{"c":12.12,"h":12.41,"l":11.88,"n":3480,"o":12.14,"t":"2026-03-12T04:00:00Z","v":295514,"vw":12.171957},{"c":11.75,"h":12.48,"l":11.3323,"n":2938,"o":12.19,"t":"2026-03-13T04:00:00Z","v":131005,"vw":11.67924},{"c":12.01,"h":12.26,"l":11.44,"n":2656,"o":11.86,"t":"2026-03-16T04:00:00Z","v":147933,"vw":12.001788},{"c":11.75,"h":12.15,"l":11.6541,"n":2179,"o":12.01,"t":"2026-03-17T04:00:00Z","v":95812,"vw":11.876709},{"c":11.68,"h":11.79,"l":11.19,"n":3712,"o":11.62,"t":"2026-03-18T04:00:00Z","v":187577,"vw":11.662548},{"c":11.5,"h":11.845,"l":11.2401,"n":2199,"o":11.53,"t":"2026-03-19T04:00:00Z","v":119945,"vw":11.55322},{"c":10.98,"h":11.635,"l":10.925,"n":2491,"o":11.49,"t":"2026-03-20T04:00:00Z","v":716310,"vw":11.040704},{"c":11.19,"h":11.475,"l":10.85,"n":2399,"o":11.25,"t":"2026-03-23T04:00:00Z","v":120759,"vw":11.153205},{"c":10.7,"h":11.15,"l":10.5,"n":2533,"o":11.07,"t":"2026-03-24T04:00:00Z","v":123578,"vw":10.800081},{"c":10.84,"h":11.13,"l":10.665,"n":2996,"o":10.87,"t":"2026-03-25T04:00:00Z","v":108573,"vw":10.899542},{"c":10.81,"h":11.25,"l":10.685,"n":2294,"o":10.72,"t":"2026-03-26T04:00:00Z","v":97194,"vw":10.948917},{"c":10.27,"h":10.87,"l":10.15,"n":2395,"o":10.67,"t":"2026-03-27T04:00:00Z","v":85312,"vw":10.344933},{"c":10.06,"h":10.23,"l":9.95,"n":2220,"o":10.23,"t":"2026-03-30T04:00:00Z","v":100513,"vw":10.045975},{"c":10.65,"h":10.89,"l":10.13,"n":2182,"o":10.26,"t":"2026-03-31T04:00:00Z","v":136120,"vw":10.535686},{"c":10.97,"h":11.21,"l":10.7,"n":2317,"o":10.81,"t":"2026-04-01T04:00:00Z","v":101478,"vw":10.899543},{"c":10.92,"h":11.02,"l":10.5701,"n":1803,"o":10.73,"t":"2026-04-02T04:00:00Z","v":53611,"vw":10.883522},{"c":10.99,"h":11.43,"l":10.905,"n":1948,"o":10.94,"t":"2026-04-06T04:00:00Z","v":77455,"vw":11.074616},{"c":10.91,"h":11.015,"l":10.36,"n":2172,"o":10.93,"t":"2026-04-07T04:00:00Z","v":83754,"vw":10.869764},{"c":11.06,"h":11.345,"l":10.74,"n":1932,"o":11.32,"t":"2026-04-08T04:00:00Z","v":92289,"vw":11.00731},{"c":11.01,"h":11.1,"l":10.56,"n":1696,"o":10.89,"t":"2026-04-09T04:00:00Z","v":91134,"vw":10.940248},{"c":11.42,"h":11.65,"l":11.06,"n":3017,"o":11.06,"t":"2026-04-10T04:00:00Z","v":144575,"vw":11.374057},{"c":12,"h":12.22,"l":11.165,"n":2259,"o":11.4,"t":"2026-04-13T04:00:00Z","v":103857,"vw":11.79798},{"c":13.25,"h":13.425,"l":12.03,"n":3238,"o":12.03,"t":"2026-04-14T04:00:00Z","v":136275,"vw":13.023352},{"c":13.6,"h":13.97,"l":12.33,"n":4454,"o":13.16,"t":"2026-04-15T04:00:00Z","v":175913,"vw":13.616643},{"c":13.46,"h":13.84,"l":13.03,"n":4083,"o":13.49,"t":"2026-04-16T04:00:00Z","v":122123,"vw":13.413355},{"c":14.08,"h":14.12,"l":13.365,"n":2136,"o":13.74,"t":"2026-04-17T04:00:00Z","v":136764,"vw":13.897754},{"c":13.99,"h":14.33,"l":13.9,"n":2049,"o":14.06,"t":"2026-04-20T04:00:00Z","v":85248,"vw":14.083532},{"c":13.18,"h":13.96,"l":13.16,"n":3194,"o":13.94,"t":"2026-04-21T04:00:00Z","v":87414,"vw":13.438295},{"c":12.96,"h":13.73,"l":12.895,"n":2229,"o":13.29,"t":"2026-04-22T04:00:00Z","v":107294,"vw":13.153441},{"c":12.7,"h":13.205,"l":12.55,"n":3195,"o":12.96,"t":"2026-04-23T04:00:00Z","v":115676,"vw":12.7175},{"c":12.37,"h":12.79,"l":12.29,"n":3336,"o":12.71,"t":"2026-04-24T04:00:00Z","v":140921,"vw":12.470353},{"c":12.61,"h":12.895,"l":12.195,"n":5587,"o":12.24,"t":"2026-04-27T04:00:00Z","v":136269,"vw":12.632103},{"c":12.17,"h":12.79,"l":12.17,"n":2934,"o":12.58,"t":"2026-04-28T04:00:00Z","v":71737,"vw":12.348603},{"c":12.15,"h":12.26,"l":11.78,"n":2283,"o":12.04,"t":"2026-04-29T04:00:00Z","v":86448,"vw":12.100791},{"c":12.05,"h":12.52,"l":11.97,"n":2210,"o":12.14,"t":"2026-04-30T04:00:00Z","v":106004,"vw":12.196328},{"c":11.95,"h":12.18,"l":11.56,"n":2081,"o":12.02,"t":"2026-05-01T04:00:00Z","v":74460,"vw":11.940907},{"c":12.18,"h":12.44,"l":11.875,"n":2811,"o":12.01,"t":"2026-05-04T04:00:00Z","v":106794,"vw":12.195287},{"c":12.2,"h":12.31,"l":11.41,"n":2796,"o":12.28,"t":"2026-05-05T04:00:00Z","v":157263,"vw":11.801953},{"c":12.57,"h":12.7,"l":12.04,"n":2409,"o":12.34,"t":"2026-05-06T04:00:00Z","v":115531,"vw":12.496398},{"c":12.14,"h":12.56,"l":11.925,"n":1986,"o":12.5,"t":"2026-05-07T04:00:00Z","v":60843,"vw":12.176808},{"c":12.28,"h":12.7,"l":11.82,"n":3311,"o":12.05,"t":"2026-05-08T04:00:00Z","v":169239,"vw":12.36599},{"c":12.08,"h":12.64,"l":11.855,"n":1704,"o":12.34,"t":"2026-05-11T04:00:00Z","v":74665,"vw":12.135442},{"c":11.84,"h":12.19,"l":11.62,"n":2305,"o":12.07,"t":"2026-05-12T04:00:00Z","v":91825,"vw":11.930832},{"c":11.65,"h":11.925,"l":11.45,"n":1906,"o":11.67,"t":"2026-05-13T04:00:00Z","v":72247,"vw":11.623472},{"c":11.85,"h":12.06,"l":11.31,"n":1675,"o":11.55,"t":"2026-05-14T04:00:00Z","v":64017,"vw":11.825827},{"c":11.49,"h":11.81,"l":11.001,"n":2572,"o":11.37,"t":"2026-05-15T04:00:00Z","v":103041,"vw":11.42021},{"c":10.89,"h":11.71,"l":10.62,"n":2005,"o":11.51,"t":"2026-05-18T04:00:00Z","v":64242,"vw":11.017209},{"c":10.72,"h":11.0362,"l":10.47,"n":2378,"o":10.8,"t":"2026-05-19T04:00:00Z","v":88210,"vw":10.806459},{"c":10.99,"h":11.15,"l":10.72,"n":2060,"o":10.72,"t":"2026-05-20T04:00:00Z","v":83988,"vw":10.963154},{"c":11.36,"h":11.475,"l":10.84,"n":1444,"o":10.89,"t":"2026-05-21T04:00:00Z","v":43665,"vw":11.308783},{"c":11.23,"h":11.69,"l":11.08,"n":1949,"o":11.42,"t":"2026-05-22T04:00:00Z","v":100512,"vw":11.378476},{"c":11.45,"h":11.795,"l":11.14,"n":2075,"o":11.39,"t":"2026-05-26T04:00:00Z","v":93052,"vw":11.346014},{"c":11.6,"h":12.0051,"l":11.48,"n":1637,"o":11.54,"t":"2026-05-27T04:00:00Z","v":57570,"vw":11.645074},{"c":11.56,"h":11.7199,"l":11.2303,"n":2226,"o":11.56,"t":"2026-05-28T04:00:00Z","v":76306,"vw":11.558697},{"c":11.56,"h":11.8216,"l":11.38,"n":1766,"o":11.5,"t":"2026-05-29T04:00:00Z","v":82572,"vw":11.558921},{"c":10.82,"h":11.655,"l":10.82,"n":1599,"o":11.32,"t":"2026-06-01T04:00:00Z","v":82565,"vw":11.093115},{"c":10.58,"h":11.05,"l":10.4,"n":2565,"o":10.6,"t":"2026-06-02T04:00:00Z","v":96557,"vw":10.647997},{"c":10.4,"h":10.765,"l":10.235,"n":2849,"o":10.46,"t":"2026-06-03T04:00:00Z","v":88621,"vw":10.427473},{"c":11.05,"h":11.3,"l":10.55,"n":1318,"o":10.55,"t":"2026-06-04T04:00:00Z","v":44942,"vw":10.986453},{"c":10.55,"h":11,"l":10.43,"n":1322,"o":10.96,"t":"2026-06-05T04:00:00Z","v":42183,"vw":10.556548},{"c":10.5,"h":10.755,"l":10.38,"n":1806,"o":10.69,"t":"2026-06-08T04:00:00Z","v":68646,"vw":10.551428},{"c":10.81,"h":11,"l":10.51,"n":2788,"o":10.57,"t":"2026-06-09T04:00:00Z","v":92148,"vw":10.72187},{"c":10.39,"h":10.8,"l":10.2,"n":2422,"o":10.2,"t":"2026-06-10T04:00:00Z","v":71340,"vw":10.467228},{"c":11.05,"h":11.16,"l":10,"n":5379,"o":10.42,"t":"2026-06-11T04:00:00Z","v":189237,"vw":10.879048},{"c":11.18,"h":11.37,"l":11.02,"n":2949,"o":11.05,"t":"2026-06-12T04:00:00Z","v":73922,"vw":11.201749},{"c":11.33,"h":11.71,"l":11.13,"n":2670,"o":11.37,"t":"2026-06-15T04:00:00Z","v":83057,"vw":11.341708},{"c":11.1,"h":11.44,"l":10.92,"n":2325,"o":11.39,"t":"2026-06-16T04:00:00Z","v":86872,"vw":11.133056},{"c":11.8,"h":12.03,"l":10.86,"n":4977,"o":11.04,"t":"2026-06-17T04:00:00Z","v":152203,"vw":11.74529},{"c":12.15,"h":12.334,"l":11.87,"n":3597,"o":12.09,"t":"2026-06-18T04:00:00Z","v":154635,"vw":12.110744},{"c":12.3,"h":12.58,"l":11.95,"n":2637,"o":12.28,"t":"2026-06-22T04:00:00Z","v":119901,"vw":12.320752},{"c":12.88,"h":13.23,"l":11.675,"n":2947,"o":12.17,"t":"2026-06-23T04:00:00Z","v":97843,"vw":12.768247},{"c":13.63,"h":13.81,"l":12.615,"n":4445,"o":12.97,"t":"2026-06-24T04:00:00Z","v":192417,"vw":13.397394},{"c":13,"h":14.33,"l":12.87,"n":3557,"o":13.63,"t":"2026-06-25T04:00:00Z","v":181889,"vw":13.588437},{"c":12.37,"h":13.52,"l":12.17,"n":4680,"o":12.99,"t":"2026-06-26T04:00:00Z","v":1022248,"vw":12.440274},{"c":12.7,"h":12.74,"l":12.04,"n":2847,"o":12.32,"t":"2026-06-29T04:00:00Z","v":98473,"vw":12.513149},{"c":13.38,"h":13.48,"l":12.54,"n":2034,"o":12.7,"t":"2026-06-30T04:00:00Z","v":66781,"vw":13.320071},{"c":12.69,"h":13.49,"l":12.66,"n":3676,"o":13.26,"t":"2026-07-01T04:00:00Z","v":115268,"vw":12.865695},{"c":13.22,"h":13.5,"l":12.56,"n":3447,"o":12.82,"t":"2026-07-02T04:00:00Z","v":172371,"vw":13.062538},{"c":13.2,"h":13.84,"l":12.32,"n":3134,"o":12.98,"t":"2026-07-06T04:00:00Z","v":152600,"vw":13.314669},{"c":13.44,"h":13.69,"l":12.8,"n":3230,"o":13.2,"t":"2026-07-07T04:00:00Z","v":110423,"vw":13.401862},{"c":13.48,"h":13.64,"l":12.95,"n":2570,"o":13.4,"t":"2026-07-08T04:00:00Z","v":79044,"vw":13.403712},{"c":13.48,"h":13.8264,"l":12.99,"n":2697,"o":13.49,"t":"2026-07-09T04:00:00Z","v":56996,"vw":13.491261},{"c":13.42,"h":13.47,"l":12.74,"n":3024,"o":13.47,"t":"2026-07-10T04:00:00Z","v":84577,"vw":13.175022},{"c":12.99,"h":13.48,"l":12.8454,"n":2397,"o":13.42,"t":"2026-07-13T04:00:00Z","v":85559,"vw":13.159214},{"c":12.98,"h":13.365,"l":12.65,"n":1793,"o":13.03,"t":"2026-07-14T04:00:00Z","v":65273,"vw":13.009744},{"c":13.02,"h":13.1899,"l":12.45,"n":2638,"o":13,"t":"2026-07-15T04:00:00Z","v":56933,"vw":12.982435},{"c":12.66,"h":12.88,"l":12.4501,"n":2541,"o":12.4501,"t":"2026-07-16T04:00:00Z","v":48121,"vw":12.677692},{"c":12.78,"h":13.255,"l":12.45,"n":2228,"o":12.51,"t":"2026-07-17T04:00:00Z","v":82203,"vw":12.771776},{"c":11.97,"h":12.84,"l":11.91,"n":2627,"o":12.84,"t":"2026-07-20T04:00:00Z","v":89866,"vw":12.055574},{"c":11.89,"h":12.18,"l":11.65,"n":1860,"o":11.94,"t":"2026-07-21T04:00:00Z","v":50758,"vw":11.95112},{"c":11.44,"h":11.93,"l":11.345,"n":2281,"o":11.81,"t":"2026-07-22T04:00:00Z","v":63076,"vw":11.550104},{"c":11.44,"h":11.96,"l":11.1,"n":4373,"o":11.21,"t":"2026-07-23T04:00:00Z","v":128075,"vw":11.417329},{"c":11.47,"h":11.8224,"l":11.22,"n":4564,"o":11.45,"t":"2026-07-24T04:00:00Z","v":161897,"vw":11.509691},{"c":11.58,"h":11.79,"l":11.15,"n":2606,"o":11.6,"t":"2026-07-27T04:00:00Z","v":65495,"vw":11.572022},{"c":11.89,"h":12.42,"l":11.655,"n":2580,"o":12.18,"t":"2026-07-28T04:00:00Z","v":77906,"vw":12.061275},{"c":12.05,"h":12.235,"l":11.5606,"n":1844,"o":12.01,"t":"2026-07-29T04:00:00Z","v":52829,"vw":12.002769},{"c":11.86,"h":12.315,"l":11.735,"n":1472,"o":12.12,"t":"2026-07-30T04:00:00Z","v":44762,"vw":11.914724},{"c":11.71,"h":11.915,"l":11.11,"n":2204,"o":11.84,"t":"2026-07-31T04:00:00Z","v":107531,"vw":11.528982},{"c":12.15,"h":12.24,"l":11.5025,"n":2328,"o":11.87,"t":"2026-08-03T04:00:00Z","v":101957,"vw":12.019036},{"c":12.52,"h":12.83,"l":12.17,"n":2276,"o":12.29,"t":"2026-08-04T04:00:00Z","v":64834,"vw":12.498657},{"c":12.69,"h":12.8807,"l":12.19,"n":2646,"o":12.78,"t":"2026-08-05T04:00:00Z","v":95228,"vw":12.484264},{"c":13.13,"h":13.325,"l":12.71,"n":1820,"o":12.71,"t":"2026-08-06T04:00:00Z","v":82873,"vw":13.098754},{"c":13.63,"h":13.75,"l":13.07,"n":1903,"o":13.26,"t":"2026-08-07T04:00:00Z","v":41165,"vw":13.470649},{"c":13.78,"h":13.95,"l":13.32,"n":2256,"o":13.53,"t":"2026-08-10T04:00:00Z","v":89012,"vw":13.66135},{"c":13.48,"h":13.955,"l":13.225,"n":1778,"o":13.86,"t":"2026-08-11T04:00:00Z","v":53609,"vw":13.552726},{"c":12.34,"h":13.79,"l":12.24,"n":6729,"o":13.57,"t":"2026-08-12T04:00:00Z","v":1268640,"vw":12.677735},{"c":12.56,"h":12.965,"l":12.4,"n":3406,"o":12.4,"t":"2026-08-13T04:00:00Z","v":164509,"vw":12.668352},{"c":12.56,"h":12.665,"l":12.21,"n":4912,"o":12.54,"t":"2026-08-14T04:00:00Z","v":168955,"vw":12.44812},{"c":13.07,"h":13.185,"l":11.885,"n":2587,"o":12.52,"t":"2026-08-17T04:00:00Z","v":81455,"vw":12.892704},{"c":12.88,"h":13.645,"l":12.43,"n":12240,"o":13.07,"t":"2026-08-18T04:00:00Z","v":211215,"vw":12.91749},{"c":13.38,"h":13.465,"l":12.78,"n":3336,"o":13.13,"t":"2026-08-19T04:00:00Z","v":138020,"vw":13.103741},{"c":13.01,"h":13.27,"l":12.37,"n":5330,"o":13.27,"t":"2026-08-20T04:00:00Z","v":426739,"vw":12.892349},{"c":13.48,"h":13.98,"l":13.03,"n":2925,"o":13.14,"t":"2026-08-21T04:00:00Z","v":160149,"vw":13.660609},{"c":12.71,"h":13.64,"l":12.47,"n":3154,"o":13.53,"t":"2026-08-24T04:00:00Z","v":122522,"vw":13.021352},{"c":13.02,"h":13.345,"l":12.76,"n":3431,"o":12.79,"t":"2026-08-25T04:00:00Z","v":254957,"vw":13.01824},{"c":12.88,"h":13.02,"l":12.65,"n":2232,"o":13.02,"t":"2026-08-26T04:00:00Z","v":64715,"vw":12.832355},{"c":12.67,"h":13.2099,"l":12.6,"n":2794,"o":13.2,"t":"2026-08-27T04:00:00Z","v":103158,"vw":12.814623},{"c":12.47,"h":12.76,"l":11.7123,"n":2502,"o":12.6,"t":"2026-08-28T04:00:00Z","v":103176,"vw":12.503278},{"c":12.17,"h":12.565,"l":12.0112,"n":1984,"o":12.37,"t":"2026-08-31T04:00:00Z","v":60841,"vw":12.199159},{"c":12.31,"h":12.43,"l":11.8,"n":3419,"o":12.12,"t":"2026-09-01T04:00:00Z","v":78290,"vw":12.275981},{"c":12.88,"h":13.19,"l":12.25,"n":2736,"o":12.36,"t":"2026-09-02T04:00:00Z","v":191446,"vw":12.878678},{"c":12.44,"h":13.28,"l":12.24,"n":1890,"o":12.93,"t":"2026-09-03T04:00:00Z","v":62621,"vw":12.490876},{"c":12.68,"h":12.83,"l":12.33,"n":1904,"o":12.33,"t":"2026-09-04T04:00:00Z","v":44998,"vw":12.6591},{"c":12.725,"h":13,"l":12.5061,"n":2874,"o":12.55,"t":"2026-09-08T04:00:00Z","v":102204,"vw":12.709373},{"c":12.45,"h":12.995,"l":12.22,"n":2349,"o":12.68,"t":"2026-09-09T04:00:00Z","v":69995,"vw":12.471539},{"c":12.22,"h":12.47,"l":12,"n":3234,"o":12.31,"t":"2026-09-10T04:00:00Z","v":94599,"vw":12.244665},{"c":12.19,"h":12.505,"l":12.12,"n":4095,"o":12.38,"t":"2026-09-11T04:00:00Z","v":88590,"vw":12.232006},{"c":12.08,"h":12.415,"l":12.01,"n":2491,"o":12.24,"t":"2026-09-14T04:00:00Z","v":106380,"vw":12.132656},{"c":11.05,"h":12.37,"l":10.96,"n":3657,"o":12.11,"t":"2026-09-15T04:00:00Z","v":263452,"vw":11.246821},{"c":11.04,"h":11.4503,"l":10.89,"n":3263,"o":11.09,"t":"2026-09-16T04:00:00Z","v":138822,"vw":11.123639},{"c":11.36,"h":11.55,"l":11.15,"n":4737,"o":11.27,"t":"2026-09-17T04:00:00Z","v":91154,"vw":11.318349},{"c":11.02,"h":11.62,"l":10.86,"n":2244,"o":11.37,"t":"2026-09-18T04:00:00Z","v":422995,"vw":11.046514},{"c":10.88,"h":11.14,"l":10.74,"n":2357,"o":11.12,"t":"2026-09-21T04:00:00Z","v":121707,"vw":10.895171},{"c":10.95,"h":11.365,"l":10.61,"n":4053,"o":10.97,"t":"2026-09-22T04:00:00Z","v":88838,"vw":10.967685},{"c":9.83,"h":11.32,"l":9.49,"n":4696,"o":10.92,"t":"2026-09-23T04:00:00Z","v":644192,"vw":10.025194},{"c":9.64,"h":10.41,"l":9.255,"n":2709,"o":9.74,"t":"2026-09-24T04:00:00Z","v":196388,"vw":9.548153},{"c":9.59,"h":9.8,"l":9.3056,"n":2160,"o":9.7,"t":"2026-09-25T04:00:00Z","v":106970,"vw":9.585632},{"c":10.02,"h":10.04,"l":9.31,"n":2770,"o":9.57,"t":"2026-09-28T04:00:00Z","v":152794,"vw":9.882196},{"c":9.75,"h":10.17,"l":9.65,"n":2208,"o":10.17,"t":"2026-09-29T04:00:00Z","v":110977,"vw":9.814456},{"c":10,"h":10.13,"l":9.64,"n":2373,"o":9.83,"t":"2026-09-30T04:00:00Z","v":145992,"vw":9.96569},{"c":9.58,"h":10.17,"l":9.465,"n":1785,"o":9.94,"t":"2026-10-01T04:00:00Z","v":103102,"vw":9.671371},{"c":8.98,"h":9.8761,"l":8.92,"n":2401,"o":9.71,"t":"2026-10-02T04:00:00Z","v":135147,"vw":9.110776},{"c":9.23,"h":9.99,"l":8.52,"n":7491,"o":9,"t":"2026-10-05T04:00:00Z","v":584258,"vw":9.207823},{"c":9,"h":9.565,"l":8.62,"n":3726,"o":9.32,"t":"2026-10-06T04:00:00Z","v":217163,"vw":8.954658},{"c":8.99,"h":9.27,"l":8.8,"n":3582,"o":8.81,"t":"2026-10-07T04:00:00Z","v":190000,"vw":9.101678},{"c":8.75,"h":8.97,"l":8.61,"n":3324,"o":8.86,"t":"2026-10-08T04:00:00Z","v":234874,"vw":8.767731},{"c":8.87,"h":9.03,"l":8.71,"n":2090,"o":8.72,"t":"2026-10-09T04:00:00Z","v":73151,"vw":8.886977},{"c":9.07,"h":9.25,"l":8.75,"n":3400,"o":8.9,"t":"2026-10-12T04:00:00Z","v":200907,"vw":9.111921},{"c":8.63,"h":9.08,"l":8.51,"n":2313,"o":9.08,"t":"2026-10-13T04:00:00Z","v":151407,"vw":8.675927},{"c":8.29,"h":9.07,"l":8.25,"n":3072,"o":8.52,"t":"2026-10-14T04:00:00Z","v":162503,"vw":8.391251},{"c":8.46,"h":8.758,"l":8.34,"n":3069,"o":8.37,"t":"2026-10-15T04:00:00Z","v":153734,"vw":8.498291},{"c":8.11,"h":8.47,"l":8.06,"n":2493,"o":8.47,"t":"2026-10-16T04:00:00Z","v":158561,"vw":8.178178},{"c":8.36,"h":8.618,"l":8,"n":3969,"o":8.13,"t":"2026-10-19T04:00:00Z","v":194122,"vw":8.401724},{"c":9.04,"h":9.29,"l":8.32,"n":4312,"o":8.35,"t":"2026-10-20T04:00:00Z","v":347606,"vw":9.104571},{"c":8.5,"h":9.2199,"l":8.4,"n":3159,"o":9.05,"t":"2026-10-21T04:00:00Z","v":171856,"vw":8.64547},{"c":8.82,"h":8.85,"l":8.21,"n":2190,"o":8.47,"t":"2026-10-22T04:00:00Z","v":149013,"vw":8.605442}],"volatilityBars":[{"c":10.75,"h":11.365,"l":10.61,"n":59,"o":10.97,"t":"2026-09-22T13:30:00Z","v":3191,"vw":10.930625},{"c":11.02,"h":11.02,"l":10.76,"n":150,"o":10.76,"t":"2026-09-22T14:00:00Z","v":1694,"vw":10.831647},{"c":11.1,"h":11.1,"l":11.04,"n":116,"o":11.09,"t":"2026-09-22T14:15:00Z","v":2462,"vw":11.082963},{"c":11.08,"h":11.16,"l":11.08,"n":43,"o":11.16,"t":"2026-09-22T14:30:00Z","v":449,"vw":11.11},{"c":11,"h":11,"l":11,"n":6,"o":11,"t":"2026-09-22T14:45:00Z","v":2805,"vw":11},{"c":11,"h":11.08,"l":11,"n":25,"o":11.08,"t":"2026-09-22T15:00:00Z","v":602,"vw":11.016},{"c":11.05,"h":11.08,"l":11,"n":77,"o":11.08,"t":"2026-09-22T15:15:00Z","v":2676,"vw":11.033529},{"c":10.965,"h":10.965,"l":10.9,"n":17,"o":10.965,"t":"2026-09-22T15:30:00Z","v":682,"vw":10.932099},{"c":10.88,"h":10.91,"l":10.88,"n":34,"o":10.9,"t":"2026-09-22T15:45:00Z","v":964,"vw":10.899972},{"c":10.86,"h":10.86,"l":10.86,"n":14,"o":10.86,"t":"2026-09-22T16:00:00Z","v":326,"vw":10.86},{"c":10.885,"h":10.885,"l":10.85,"n":30,"o":10.85,"t":"2026-09-22T16:30:00Z","v":768,"vw":10.871667},{"c":10.84,"h":10.84,"l":10.84,"n":15,"o":10.84,"t":"2026-09-22T16:45:00Z","v":308,"vw":10.84},{"c":10.835,"h":10.88,"l":10.83,"n":41,"o":10.88,"t":"2026-09-22T17:00:00Z","v":1302,"vw":10.855737},{"c":10.835,"h":10.93,"l":10.805,"n":45,"o":10.93,"t":"2026-09-22T17:15:00Z","v":966,"vw":10.854},{"c":10.81,"h":10.81,"l":10.81,"n":12,"o":10.81,"t":"2026-09-22T17:30:00Z","v":156,"vw":10.81},{"c":10.89,"h":10.89,"l":10.84,"n":56,"o":10.88,"t":"2026-09-22T17:45:00Z","v":1365,"vw":10.871148},{"c":10.935,"h":10.935,"l":10.935,"n":12,"o":10.935,"t":"2026-09-22T18:00:00Z","v":242,"vw":10.935},{"c":10.96,"h":10.97,"l":10.92,"n":132,"o":10.95,"t":"2026-09-22T18:15:00Z","v":3360,"vw":10.947127},{"c":10.93,"h":10.9724,"l":10.93,"n":53,"o":10.9724,"t":"2026-09-22T18:30:00Z","v":895,"vw":10.9481},{"c":11.03,"h":11.065,"l":10.94,"n":209,"o":10.94,"t":"2026-09-22T18:45:00Z","v":7771,"vw":11.009965},{"c":10.97,"h":11.0294,"l":10.97,"n":69,"o":11.01,"t":"2026-09-22T19:00:00Z","v":2018,"vw":11.001132},{"c":11,"h":11.0491,"l":10.98,"n":160,"o":11.01,"t":"2026-09-22T19:15:00Z","v":4361,"vw":11.006107},{"c":11.03,"h":11.03,"l":11,"n":120,"o":11.015,"t":"2026-09-22T19:30:00Z","v":2515,"vw":11.01721},{"c":10.98,"h":11.03,"l":10.95,"n":445,"o":11.02,"t":"2026-09-22T19:45:00Z","v":16309,"vw":10.987173},{"c":10.95,"h":10.95,"l":10.95,"n":6,"o":10.95,"t":"2026-09-22T20:00:00Z","v":18198,"vw":10.95},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-09-22T20:30:00Z","v":105,"vw":10.76},{"c":10.805,"h":11.32,"l":10.69,"n":63,"o":10.92,"t":"2026-09-23T13:30:00Z","v":3451,"vw":10.985466},{"c":10.565,"h":10.805,"l":10.565,"n":24,"o":10.805,"t":"2026-09-23T13:45:00Z","v":1840,"vw":10.625484},{"c":10.405,"h":10.61,"l":10.37,"n":42,"o":10.59,"t":"2026-09-23T14:00:00Z","v":1470,"vw":10.503652},{"c":10,"h":10.61,"l":9.875,"n":425,"o":10.405,"t":"2026-09-23T14:15:00Z","v":176812,"vw":10.153483},{"c":10.11,"h":10.24,"l":9.8105,"n":419,"o":10,"t":"2026-09-23T14:30:00Z","v":70984,"vw":10.012572},{"c":10.505,"h":10.505,"l":9.99,"n":128,"o":10.01,"t":"2026-09-23T14:45:00Z","v":53218,"vw":10.032126},{"c":10.27,"h":10.4,"l":10.15,"n":58,"o":10.4,"t":"2026-09-23T15:00:00Z","v":4036,"vw":10.215497},{"c":10.07,"h":10.41,"l":10.03,"n":222,"o":10.27,"t":"2026-09-23T15:15:00Z","v":51150,"vw":10.105427},{"c":10,"h":10.07,"l":10,"n":50,"o":10.07,"t":"2026-09-23T15:30:00Z","v":2719,"vw":10.039861},{"c":9.93,"h":10.01,"l":9.84,"n":120,"o":10.01,"t":"2026-09-23T15:45:00Z","v":6137,"vw":9.915937},{"c":9.975,"h":10.04,"l":9.94,"n":33,"o":9.955,"t":"2026-09-23T16:00:00Z","v":1700,"vw":10.004167},{"c":9.875,"h":9.985,"l":9.875,"n":91,"o":9.9319,"t":"2026-09-23T16:15:00Z","v":3235,"vw":9.929435},{"c":9.793,"h":9.96,"l":9.76,"n":149,"o":9.87,"t":"2026-09-23T16:30:00Z","v":11157,"vw":9.857696},{"c":9.69,"h":9.76,"l":9.63,"n":86,"o":9.75,"t":"2026-09-23T16:45:00Z","v":5207,"vw":9.72395},{"c":9.9,"h":9.91,"l":9.49,"n":157,"o":9.585,"t":"2026-09-23T17:00:00Z","v":46932,"vw":9.76667},{"c":9.865,"h":9.98,"l":9.865,"n":82,"o":9.96,"t":"2026-09-23T17:15:00Z","v":6533,"vw":9.953058},{"c":9.94,"h":10.05,"l":9.86,"n":126,"o":9.8725,"t":"2026-09-23T17:30:00Z","v":15003,"vw":9.965623},{"c":9.92,"h":9.95,"l":9.8,"n":109,"o":9.95,"t":"2026-09-23T17:45:00Z","v":11200,"vw":9.883323},{"c":9.925,"h":9.955,"l":9.85,"n":106,"o":9.92,"t":"2026-09-23T18:00:00Z","v":7064,"vw":9.890676},{"c":9.925,"h":9.96,"l":9.925,"n":25,"o":9.925,"t":"2026-09-23T18:15:00Z","v":935,"vw":9.936456},{"c":9.98,"h":10.03,"l":9.87,"n":95,"o":9.89,"t":"2026-09-23T18:30:00Z","v":6775,"vw":9.926551},{"c":9.99,"h":10.125,"l":9.915,"n":480,"o":9.98,"t":"2026-09-23T18:45:00Z","v":48030,"vw":10.019286},{"c":9.98,"h":10,"l":9.95,"n":70,"o":9.9753,"t":"2026-09-23T19:00:00Z","v":6845,"vw":9.976708},{"c":9.95,"h":10.01,"l":9.95,"n":158,"o":10,"t":"2026-09-23T19:15:00Z","v":17296,"vw":9.993251},{"c":9.825,"h":9.95,"l":9.825,"n":123,"o":9.95,"t":"2026-09-23T19:30:00Z","v":5134,"vw":9.889314},{"c":9.85,"h":9.915,"l":9.78,"n":594,"o":9.84,"t":"2026-09-23T19:45:00Z","v":37131,"vw":9.849664},{"c":10.03,"h":10.03,"l":9.83,"n":4,"o":9.83,"t":"2026-09-23T20:00:00Z","v":28722,"vw":9.830696},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-09-24T12:00:00Z","v":100,"vw":10.02},{"c":10.11,"h":10.41,"l":9.74,"n":26,"o":9.74,"t":"2026-09-24T13:30:00Z","v":1651,"vw":9.958417},{"c":9.74,"h":10.11,"l":9.55,"n":98,"o":10.11,"t":"2026-09-24T13:45:00Z","v":4416,"vw":9.781794},{"c":9.47,"h":9.73,"l":9.47,"n":103,"o":9.695,"t":"2026-09-24T14:00:00Z","v":10740,"vw":9.681889},{"c":9.555,"h":9.6,"l":9.39,"n":147,"o":9.6,"t":"2026-09-24T14:15:00Z","v":13496,"vw":9.434587},{"c":9.66,"h":9.74,"l":9.66,"n":18,"o":9.74,"t":"2026-09-24T14:30:00Z","v":894,"vw":9.69},{"c":9.43,"h":9.64,"l":9.43,"n":46,"o":9.578,"t":"2026-09-24T14:45:00Z","v":2562,"vw":9.546492},{"c":9.36,"h":9.62,"l":9.36,"n":89,"o":9.405,"t":"2026-09-24T15:00:00Z","v":10436,"vw":9.468126},{"c":9.26,"h":9.59,"l":9.26,"n":96,"o":9.59,"t":"2026-09-24T15:15:00Z","v":4014,"vw":9.398749},{"c":9.395,"h":9.47,"l":9.29,"n":34,"o":9.29,"t":"2026-09-24T15:30:00Z","v":2911,"vw":9.424035},{"c":9.27,"h":9.42,"l":9.27,"n":79,"o":9.385,"t":"2026-09-24T15:45:00Z","v":26363,"vw":9.304222},{"c":9.62,"h":9.62,"l":9.255,"n":115,"o":9.26,"t":"2026-09-24T16:00:00Z","v":16788,"vw":9.375396},{"c":9.665,"h":9.7799,"l":9.5328,"n":54,"o":9.68,"t":"2026-09-24T16:15:00Z","v":6570,"vw":9.632418},{"c":9.875,"h":9.92,"l":9.58,"n":97,"o":9.59,"t":"2026-09-24T16:30:00Z","v":7329,"vw":9.753924},{"c":9.68,"h":9.87,"l":9.68,"n":36,"o":9.87,"t":"2026-09-24T16:45:00Z","v":2979,"vw":9.83294},{"c":9.825,"h":9.9609,"l":9.755,"n":77,"o":9.755,"t":"2026-09-24T17:00:00Z","v":9468,"vw":9.851442},{"c":9.715,"h":9.805,"l":9.715,"n":40,"o":9.74,"t":"2026-09-24T17:15:00Z","v":2868,"vw":9.777843},{"c":9.64,"h":9.715,"l":9.6,"n":23,"o":9.66,"t":"2026-09-24T17:30:00Z","v":1744,"vw":9.650333},{"c":9.61,"h":9.695,"l":9.61,"n":15,"o":9.64,"t":"2026-09-24T17:45:00Z","v":1446,"vw":9.672901},{"c":9.5825,"h":9.65,"l":9.54,"n":102,"o":9.65,"t":"2026-09-24T18:00:00Z","v":5984,"vw":9.591126},{"c":9.5339,"h":9.6,"l":9.5339,"n":69,"o":9.6,"t":"2026-09-24T18:15:00Z","v":4755,"vw":9.573907},{"c":9.57,"h":9.725,"l":9.57,"n":108,"o":9.58,"t":"2026-09-24T18:30:00Z","v":4821,"vw":9.624773},{"c":9.67,"h":9.68,"l":9.61,"n":46,"o":9.61,"t":"2026-09-24T18:45:00Z","v":1943,"vw":9.639312},{"c":9.6,"h":9.67,"l":9.54,"n":72,"o":9.67,"t":"2026-09-24T19:00:00Z","v":4159,"vw":9.590514},{"c":9.6,"h":9.65,"l":9.565,"n":109,"o":9.64,"t":"2026-09-24T19:15:00Z","v":5481,"vw":9.6183},{"c":9.67,"h":9.67,"l":9.605,"n":83,"o":9.605,"t":"2026-09-24T19:30:00Z","v":4871,"vw":9.650046},{"c":9.64,"h":9.685,"l":9.6,"n":370,"o":9.685,"t":"2026-09-24T19:45:00Z","v":15788,"vw":9.636624},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-09-24T20:00:00Z","v":11127,"vw":9.64},{"c":9.51,"h":9.8,"l":9.5,"n":43,"o":9.7,"t":"2026-09-25T13:30:00Z","v":3755,"vw":9.639627},{"c":9.58,"h":9.58,"l":9.58,"n":10,"o":9.58,"t":"2026-09-25T14:00:00Z","v":187,"vw":9.58},{"c":9.63,"h":9.63,"l":9.63,"n":13,"o":9.63,"t":"2026-09-25T14:15:00Z","v":598,"vw":9.63},{"c":9.52,"h":9.54,"l":9.43,"n":16,"o":9.455,"t":"2026-09-25T14:30:00Z","v":828,"vw":9.481809},{"c":9.5,"h":9.52,"l":9.49,"n":13,"o":9.52,"t":"2026-09-25T14:45:00Z","v":533,"vw":9.503058},{"c":9.53,"h":9.64,"l":9.51,"n":31,"o":9.64,"t":"2026-09-25T15:15:00Z","v":1683,"vw":9.548636},{"c":9.425,"h":9.48,"l":9.38,"n":44,"o":9.48,"t":"2026-09-25T15:45:00Z","v":3393,"vw":9.432254},{"c":9.53,"h":9.56,"l":9.53,"n":21,"o":9.55,"t":"2026-09-25T16:00:00Z","v":757,"vw":9.545},{"c":9.55,"h":9.59,"l":9.4614,"n":84,"o":9.585,"t":"2026-09-25T16:15:00Z","v":5116,"vw":9.534157},{"c":9.41,"h":9.51,"l":9.3056,"n":56,"o":9.5045,"t":"2026-09-25T17:00:00Z","v":2168,"vw":9.443835},{"c":9.46,"h":9.52,"l":9.395,"n":22,"o":9.52,"t":"2026-09-25T17:15:00Z","v":1234,"vw":9.442886},{"c":9.405,"h":9.45,"l":9.3522,"n":42,"o":9.405,"t":"2026-09-25T17:30:00Z","v":2238,"vw":9.3902},{"c":9.46,"h":9.4865,"l":9.455,"n":9,"o":9.4865,"t":"2026-09-25T17:45:00Z","v":588,"vw":9.4696},{"c":9.5,"h":9.53,"l":9.475,"n":37,"o":9.475,"t":"2026-09-25T18:00:00Z","v":1930,"vw":9.505},{"c":9.49,"h":9.53,"l":9.49,"n":53,"o":9.53,"t":"2026-09-25T18:15:00Z","v":1290,"vw":9.507545},{"c":9.52,"h":9.55,"l":9.52,"n":43,"o":9.53,"t":"2026-09-25T18:30:00Z","v":2230,"vw":9.533684},{"c":9.58,"h":9.58,"l":9.52,"n":66,"o":9.53,"t":"2026-09-25T18:45:00Z","v":3081,"vw":9.552323},{"c":9.57,"h":9.57,"l":9.565,"n":24,"o":9.565,"t":"2026-09-25T19:00:00Z","v":1085,"vw":9.5675},{"c":9.665,"h":9.67,"l":9.54,"n":98,"o":9.55,"t":"2026-09-25T19:15:00Z","v":8347,"vw":9.58203},{"c":9.73,"h":9.75,"l":9.69,"n":88,"o":9.69,"t":"2026-09-25T19:30:00Z","v":6167,"vw":9.719847},{"c":9.63,"h":9.765,"l":9.6,"n":576,"o":9.75,"t":"2026-09-25T19:45:00Z","v":20623,"vw":9.665723},{"c":9.86,"h":9.86,"l":9.59,"n":8,"o":9.59,"t":"2026-09-25T20:00:00Z","v":27896,"vw":9.592819},{"c":9.51,"h":9.57,"l":9.31,"n":15,"o":9.57,"t":"2026-09-28T13:30:00Z","v":1919,"vw":9.544325},{"c":9.51,"h":9.58,"l":9.4,"n":70,"o":9.43,"t":"2026-09-28T13:45:00Z","v":5678,"vw":9.504755},{"c":9.675,"h":9.74,"l":9.47,"n":44,"o":9.47,"t":"2026-09-28T14:00:00Z","v":1809,"vw":9.606229},{"c":9.72,"h":9.75,"l":9.665,"n":19,"o":9.695,"t":"2026-09-28T14:15:00Z","v":803,"vw":9.705},{"c":9.68,"h":9.68,"l":9.63,"n":42,"o":9.66,"t":"2026-09-28T14:30:00Z","v":2220,"vw":9.656768},{"c":9.67,"h":9.74,"l":9.645,"n":48,"o":9.645,"t":"2026-09-28T14:45:00Z","v":2553,"vw":9.689474},{"c":9.605,"h":9.72,"l":9.605,"n":44,"o":9.72,"t":"2026-09-28T15:00:00Z","v":2448,"vw":9.650533},{"c":9.67,"h":9.67,"l":9.6,"n":27,"o":9.635,"t":"2026-09-28T15:15:00Z","v":1021,"vw":9.631667},{"c":9.63,"h":9.635,"l":9.63,"n":24,"o":9.63,"t":"2026-09-28T15:30:00Z","v":786,"vw":9.630984},{"c":9.65,"h":9.66,"l":9.6,"n":31,"o":9.6,"t":"2026-09-28T15:45:00Z","v":1271,"vw":9.635},{"c":9.62,"h":9.63,"l":9.59,"n":58,"o":9.63,"t":"2026-09-28T16:00:00Z","v":2190,"vw":9.615333},{"c":9.74,"h":9.74,"l":9.61,"n":162,"o":9.63,"t":"2026-09-28T16:15:00Z","v":6562,"vw":9.672083},{"c":9.72,"h":9.76,"l":9.72,"n":36,"o":9.76,"t":"2026-09-28T16:30:00Z","v":989,"vw":9.743334},{"c":9.79,"h":9.79,"l":9.64,"n":19,"o":9.75,"t":"2026-09-28T16:45:00Z","v":3798,"vw":9.65471},{"c":9.795,"h":9.81,"l":9.73,"n":42,"o":9.7799,"t":"2026-09-28T17:00:00Z","v":2945,"vw":9.787707},{"c":9.725,"h":9.77,"l":9.725,"n":24,"o":9.74,"t":"2026-09-28T17:15:00Z","v":1061,"vw":9.739286},{"c":9.735,"h":9.735,"l":9.735,"n":2,"o":9.735,"t":"2026-09-28T17:30:00Z","v":130,"vw":9.735},{"c":9.72,"h":9.73,"l":9.69,"n":35,"o":9.725,"t":"2026-09-28T17:45:00Z","v":2953,"vw":9.70837},{"c":9.75,"h":9.76,"l":9.7,"n":58,"o":9.75,"t":"2026-09-28T18:00:00Z","v":2338,"vw":9.733678},{"c":9.73,"h":9.74,"l":9.73,"n":26,"o":9.74,"t":"2026-09-28T18:15:00Z","v":625,"vw":9.736667},{"c":9.72,"h":9.72,"l":9.72,"n":37,"o":9.72,"t":"2026-09-28T18:30:00Z","v":711,"vw":9.72},{"c":9.775,"h":9.8,"l":9.75,"n":40,"o":9.75,"t":"2026-09-28T18:45:00Z","v":2055,"vw":9.773},{"c":9.95,"h":10.04,"l":9.81,"n":607,"o":9.825,"t":"2026-09-28T19:00:00Z","v":46952,"vw":9.969611},{"c":9.975,"h":9.985,"l":9.905,"n":94,"o":9.93,"t":"2026-09-28T19:15:00Z","v":4746,"vw":9.938347},{"c":9.94,"h":10.04,"l":9.94,"n":247,"o":9.995,"t":"2026-09-28T19:30:00Z","v":18049,"vw":10.003154},{"c":10.03,"h":10.03,"l":9.9001,"n":338,"o":9.95,"t":"2026-09-28T19:45:00Z","v":13182,"vw":9.993061},{"c":10.02,"h":10.02,"l":10.02,"n":5,"o":10.02,"t":"2026-09-28T20:00:00Z","v":14137,"vw":10.02},{"c":10.09,"h":10.17,"l":9.975,"n":23,"o":10.17,"t":"2026-09-29T13:30:00Z","v":6200,"vw":10.030603},{"c":10.07,"h":10.075,"l":9.9,"n":105,"o":9.9,"t":"2026-09-29T14:00:00Z","v":3892,"vw":9.969293},{"c":9.91,"h":10.02,"l":9.91,"n":29,"o":10.02,"t":"2026-09-29T14:15:00Z","v":1185,"vw":9.979167},{"c":9.87,"h":10,"l":9.87,"n":36,"o":9.9,"t":"2026-09-29T14:30:00Z","v":10126,"vw":9.937198},{"c":9.91,"h":9.97,"l":9.74,"n":10,"o":9.74,"t":"2026-09-29T14:45:00Z","v":3447,"vw":9.757878},{"c":9.845,"h":9.89,"l":9.84,"n":22,"o":9.87,"t":"2026-09-29T15:00:00Z","v":1120,"vw":9.864825},{"c":9.845,"h":9.85,"l":9.845,"n":16,"o":9.85,"t":"2026-09-29T15:15:00Z","v":531,"vw":9.84884},{"c":9.73,"h":9.85,"l":9.73,"n":66,"o":9.845,"t":"2026-09-29T15:30:00Z","v":4815,"vw":9.792933},{"c":9.74,"h":9.89,"l":9.715,"n":92,"o":9.72,"t":"2026-09-29T15:45:00Z","v":7252,"vw":9.798221},{"c":9.67,"h":9.72,"l":9.67,"n":46,"o":9.67,"t":"2026-09-29T16:00:00Z","v":1961,"vw":9.687273},{"c":9.705,"h":9.75,"l":9.705,"n":37,"o":9.71,"t":"2026-09-29T16:15:00Z","v":1773,"vw":9.714268},{"c":9.7,"h":9.7,"l":9.695,"n":6,"o":9.695,"t":"2026-09-29T16:30:00Z","v":304,"vw":9.697451},{"c":9.735,"h":9.735,"l":9.7,"n":37,"o":9.7,"t":"2026-09-29T16:45:00Z","v":2781,"vw":9.711225},{"c":9.71,"h":9.72,"l":9.65,"n":40,"o":9.72,"t":"2026-09-29T17:00:00Z","v":7311,"vw":9.664935},{"c":9.715,"h":9.77,"l":9.695,"n":27,"o":9.71,"t":"2026-09-29T17:15:00Z","v":1868,"vw":9.715532},{"c":9.705,"h":9.705,"l":9.705,"n":3,"o":9.705,"t":"2026-09-29T17:45:00Z","v":612,"vw":9.705},{"c":9.87,"h":9.87,"l":9.75,"n":115,"o":9.75,"t":"2026-09-29T18:00:00Z","v":4551,"vw":9.827291},{"c":9.855,"h":9.9,"l":9.8,"n":66,"o":9.9,"t":"2026-09-29T18:15:00Z","v":2566,"vw":9.855799},{"c":9.84,"h":9.89,"l":9.84,"n":58,"o":9.89,"t":"2026-09-29T18:30:00Z","v":1727,"vw":9.868723},{"c":9.875,"h":9.875,"l":9.855,"n":24,"o":9.855,"t":"2026-09-29T18:45:00Z","v":992,"vw":9.860676},{"c":9.84,"h":9.85,"l":9.81,"n":53,"o":9.85,"t":"2026-09-29T19:00:00Z","v":1729,"vw":9.842727},{"c":9.805,"h":9.89,"l":9.805,"n":50,"o":9.89,"t":"2026-09-29T19:15:00Z","v":1963,"vw":9.845159},{"c":9.81,"h":9.81,"l":9.74,"n":104,"o":9.78,"t":"2026-09-29T19:30:00Z","v":5150,"vw":9.774141},{"c":9.73,"h":9.825,"l":9.73,"n":337,"o":9.76,"t":"2026-09-29T19:45:00Z","v":16769,"vw":9.788226},{"c":9.75,"h":9.75,"l":9.75,"n":4,"o":9.75,"t":"2026-09-29T20:00:00Z","v":10952,"vw":9.75},{"c":9.64,"h":9.925,"l":9.64,"n":32,"o":9.83,"t":"2026-09-30T13:30:00Z","v":1565,"vw":9.846005},{"c":9.7,"h":9.9,"l":9.7,"n":10,"o":9.9,"t":"2026-09-30T13:45:00Z","v":388,"vw":9.8},{"c":9.85,"h":9.89,"l":9.69,"n":19,"o":9.69,"t":"2026-09-30T14:00:00Z","v":1401,"vw":9.851376},{"c":9.81,"h":9.88,"l":9.71,"n":59,"o":9.71,"t":"2026-09-30T14:30:00Z","v":2928,"vw":9.831781},{"c":9.77,"h":9.89,"l":9.77,"n":13,"o":9.87,"t":"2026-09-30T14:45:00Z","v":638,"vw":9.85},{"c":9.925,"h":9.97,"l":9.89,"n":66,"o":9.89,"t":"2026-09-30T15:00:00Z","v":4419,"vw":9.90625},{"c":10.02,"h":10.02,"l":9.81,"n":42,"o":9.88,"t":"2026-09-30T15:15:00Z","v":4455,"vw":9.936704},{"c":9.89,"h":10.03,"l":9.89,"n":33,"o":10.03,"t":"2026-09-30T15:30:00Z","v":1805,"vw":9.951684},{"c":10.0299,"h":10.03,"l":9.86,"n":31,"o":9.915,"t":"2026-09-30T15:45:00Z","v":1865,"vw":9.952836},{"c":10.02,"h":10.11,"l":9.98,"n":60,"o":10.015,"t":"2026-09-30T16:00:00Z","v":4838,"vw":10.022532},{"c":10.12,"h":10.13,"l":9.98,"n":103,"o":10.11,"t":"2026-09-30T16:15:00Z","v":8434,"vw":10.032219},{"c":9.9,"h":10.12,"l":9.9,"n":60,"o":10.03,"t":"2026-09-30T16:30:00Z","v":3943,"vw":10.050161},{"c":9.92,"h":10,"l":9.92,"n":28,"o":10,"t":"2026-09-30T16:45:00Z","v":1543,"vw":9.964},{"c":9.955,"h":10,"l":9.93,"n":27,"o":10,"t":"2026-09-30T17:00:00Z","v":1721,"vw":9.960682},{"c":9.93,"h":9.99,"l":9.92,"n":153,"o":9.93,"t":"2026-09-30T17:15:00Z","v":11948,"vw":9.953631},{"c":10.05,"h":10.05,"l":9.94,"n":108,"o":9.95,"t":"2026-09-30T17:30:00Z","v":4955,"vw":9.986243},{"c":9.975,"h":9.99,"l":9.94,"n":32,"o":9.98,"t":"2026-09-30T17:45:00Z","v":2156,"vw":9.974413},{"c":9.92,"h":9.99,"l":9.9,"n":64,"o":9.99,"t":"2026-09-30T18:00:00Z","v":3371,"vw":9.940526},{"c":9.97,"h":10,"l":9.92,"n":65,"o":9.96,"t":"2026-09-30T18:15:00Z","v":2143,"vw":9.966784},{"c":10.005,"h":10.045,"l":9.965,"n":92,"o":9.975,"t":"2026-09-30T18:30:00Z","v":6502,"vw":9.995227},{"c":9.98,"h":9.99,"l":9.95,"n":24,"o":9.99,"t":"2026-09-30T18:45:00Z","v":2264,"vw":9.975867},{"c":9.88,"h":9.975,"l":9.835,"n":115,"o":9.975,"t":"2026-09-30T19:00:00Z","v":6146,"vw":9.903131},{"c":9.85,"h":9.935,"l":9.85,"n":94,"o":9.935,"t":"2026-09-30T19:15:00Z","v":5078,"vw":9.892308},{"c":9.86,"h":9.91,"l":9.85,"n":40,"o":9.91,"t":"2026-09-30T19:30:00Z","v":1527,"vw":9.886667},{"c":9.975,"h":10.04,"l":9.85,"n":455,"o":9.875,"t":"2026-09-30T19:45:00Z","v":27832,"vw":9.945551},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-09-30T20:00:00Z","v":24314,"vw":10},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-01T13:15:00Z","v":100,"vw":10.2},{"c":9.995,"h":10.17,"l":9.73,"n":58,"o":9.94,"t":"2026-10-01T13:30:00Z","v":6117,"vw":9.942033},{"c":9.89,"h":9.94,"l":9.8,"n":27,"o":9.92,"t":"2026-10-01T13:45:00Z","v":1879,"vw":9.859015},{"c":9.5943,"h":9.78,"l":9.5943,"n":12,"o":9.78,"t":"2026-10-01T14:00:00Z","v":745,"vw":9.702616},{"c":9.64,"h":9.83,"l":9.64,"n":43,"o":9.8,"t":"2026-10-01T14:15:00Z","v":5227,"vw":9.797779},{"c":9.545,"h":9.63,"l":9.51,"n":21,"o":9.51,"t":"2026-10-01T14:30:00Z","v":923,"vw":9.579},{"c":9.6,"h":9.71,"l":9.54,"n":34,"o":9.54,"t":"2026-10-01T14:45:00Z","v":2795,"vw":9.576224},{"c":9.68,"h":9.68,"l":9.68,"n":17,"o":9.68,"t":"2026-10-01T15:00:00Z","v":546,"vw":9.68},{"c":9.7,"h":9.7,"l":9.69,"n":6,"o":9.69,"t":"2026-10-01T15:15:00Z","v":596,"vw":9.694297},{"c":9.71,"h":9.71,"l":9.67,"n":22,"o":9.67,"t":"2026-10-01T15:30:00Z","v":612,"vw":9.683333},{"c":9.65,"h":9.65,"l":9.49,"n":4,"o":9.49,"t":"2026-10-01T15:45:00Z","v":300,"vw":9.57},{"c":9.61,"h":9.735,"l":9.61,"n":10,"o":9.61,"t":"2026-10-01T16:00:00Z","v":443,"vw":9.644429},{"c":9.63,"h":9.75,"l":9.62,"n":43,"o":9.62,"t":"2026-10-01T16:15:00Z","v":1704,"vw":9.693175},{"c":9.66,"h":9.66,"l":9.66,"n":13,"o":9.66,"t":"2026-10-01T16:30:00Z","v":791,"vw":9.66},{"c":9.59,"h":9.645,"l":9.59,"n":5,"o":9.645,"t":"2026-10-01T16:45:00Z","v":281,"vw":9.6175},{"c":9.71,"h":9.74,"l":9.655,"n":46,"o":9.655,"t":"2026-10-01T17:00:00Z","v":4173,"vw":9.70119},{"c":9.65,"h":9.68,"l":9.595,"n":84,"o":9.68,"t":"2026-10-01T17:15:00Z","v":8216,"vw":9.632217},{"c":9.7,"h":9.74,"l":9.62,"n":51,"o":9.71,"t":"2026-10-01T17:30:00Z","v":2992,"vw":9.699024},{"c":9.68,"h":9.68,"l":9.6,"n":43,"o":9.67,"t":"2026-10-01T17:45:00Z","v":2349,"vw":9.650597},{"c":9.73,"h":9.73,"l":9.67,"n":40,"o":9.68,"t":"2026-10-01T18:00:00Z","v":2804,"vw":9.705263},{"c":9.68,"h":9.78,"l":9.68,"n":47,"o":9.75,"t":"2026-10-01T18:15:00Z","v":4019,"vw":9.747348},{"c":9.74,"h":9.74,"l":9.74,"n":19,"o":9.74,"t":"2026-10-01T18:30:00Z","v":880,"vw":9.74},{"c":9.68,"h":9.75,"l":9.68,"n":105,"o":9.72,"t":"2026-10-01T18:45:00Z","v":10396,"vw":9.710666},{"c":9.64,"h":9.69,"l":9.62,"n":47,"o":9.69,"t":"2026-10-01T19:00:00Z","v":1896,"vw":9.636468},{"c":9.6,"h":9.64,"l":9.6,"n":9,"o":9.62,"t":"2026-10-01T19:15:00Z","v":693,"vw":9.62},{"c":9.603,"h":9.63,"l":9.6,"n":26,"o":9.625,"t":"2026-10-01T19:30:00Z","v":1225,"vw":9.610513},{"c":9.53,"h":9.6,"l":9.465,"n":246,"o":9.6,"t":"2026-10-01T19:45:00Z","v":11791,"vw":9.531409},{"c":9.58,"h":9.58,"l":9.58,"n":4,"o":9.58,"t":"2026-10-01T20:00:00Z","v":16198,"vw":9.58},{"c":9.405,"h":9.8761,"l":9.4,"n":27,"o":9.71,"t":"2026-10-02T13:30:00Z","v":1773,"vw":9.642471},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-02T13:45:00Z","v":100,"vw":9.32},{"c":9.515,"h":9.59,"l":9.485,"n":33,"o":9.54,"t":"2026-10-02T14:00:00Z","v":1568,"vw":9.52775},{"c":9.53,"h":9.55,"l":9.48,"n":56,"o":9.53,"t":"2026-10-02T14:15:00Z","v":4017,"vw":9.529609},{"c":9.49,"h":9.49,"l":9.395,"n":25,"o":9.46,"t":"2026-10-02T14:30:00Z","v":1200,"vw":9.445625},{"c":9.455,"h":9.5,"l":9.45,"n":18,"o":9.5,"t":"2026-10-02T14:45:00Z","v":1030,"vw":9.4775},{"c":9.275,"h":9.45,"l":9.25,"n":153,"o":9.45,"t":"2026-10-02T15:00:00Z","v":12148,"vw":9.367513},{"c":9.25,"h":9.3,"l":9.24,"n":23,"o":9.3,"t":"2026-10-02T15:15:00Z","v":1339,"vw":9.262778},{"c":9.24,"h":9.24,"l":9.2,"n":46,"o":9.23,"t":"2026-10-02T15:30:00Z","v":1983,"vw":9.223},{"c":9.17,"h":9.22,"l":9.13,"n":37,"o":9.22,"t":"2026-10-02T15:45:00Z","v":1679,"vw":9.168645},{"c":9.2,"h":9.2,"l":9.12,"n":32,"o":9.12,"t":"2026-10-02T16:00:00Z","v":1586,"vw":9.165455},{"c":9.15,"h":9.15,"l":9.11,"n":40,"o":9.13,"t":"2026-10-02T16:15:00Z","v":2096,"vw":9.135385},{"c":9.16,"h":9.1907,"l":9.16,"n":6,"o":9.1907,"t":"2026-10-02T16:30:00Z","v":528,"vw":9.177302},{"c":9.14,"h":9.14,"l":9.12,"n":19,"o":9.13,"t":"2026-10-02T16:45:00Z","v":1889,"vw":9.127552},{"c":9.13,"h":9.13,"l":9.1,"n":51,"o":9.12,"t":"2026-10-02T17:00:00Z","v":2269,"vw":9.119},{"c":9.11,"h":9.12,"l":9.0936,"n":31,"o":9.12,"t":"2026-10-02T17:15:00Z","v":2110,"vw":9.111223},{"c":9.14,"h":9.14,"l":9.11,"n":48,"o":9.11,"t":"2026-10-02T17:30:00Z","v":1936,"vw":9.126777},{"c":9.115,"h":9.12,"l":9.1,"n":47,"o":9.11,"t":"2026-10-02T17:45:00Z","v":1683,"vw":9.114214},{"c":9.065,"h":9.12,"l":9.065,"n":53,"o":9.12,"t":"2026-10-02T18:00:00Z","v":3959,"vw":9.089301},{"c":9.08,"h":9.08,"l":9.045,"n":20,"o":9.06,"t":"2026-10-02T18:15:00Z","v":1509,"vw":9.063149},{"c":9.09,"h":9.09,"l":9.07,"n":32,"o":9.07,"t":"2026-10-02T18:30:00Z","v":2256,"vw":9.078397},{"c":9.06,"h":9.105,"l":9.06,"n":50,"o":9.105,"t":"2026-10-02T18:45:00Z","v":4044,"vw":9.100377},{"c":9.03,"h":9.0699,"l":9.015,"n":37,"o":9.0699,"t":"2026-10-02T19:00:00Z","v":3187,"vw":9.035935},{"c":8.95,"h":9.0363,"l":8.93,"n":111,"o":9.025,"t":"2026-10-02T19:15:00Z","v":6148,"vw":9.000226},{"c":9.07,"h":9.12,"l":9,"n":157,"o":9,"t":"2026-10-02T19:30:00Z","v":9500,"vw":9.061691},{"c":9.02,"h":9.07,"l":8.92,"n":407,"o":9.07,"t":"2026-10-02T19:45:00Z","v":21924,"vw":8.988634},{"c":8.98,"h":8.98,"l":8.98,"n":4,"o":8.98,"t":"2026-10-02T20:00:00Z","v":23417,"vw":8.98},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-05T11:00:00Z","v":198,"vw":8.9},{"c":8.92,"h":8.92,"l":8.11,"n":18,"o":8.78,"t":"2026-10-05T12:00:00Z","v":1743,"vw":8.304919},{"c":8.82,"h":9.26,"l":8.79,"n":79,"o":9,"t":"2026-10-05T13:30:00Z","v":9660,"vw":9.00367},{"c":8.9181,"h":8.9181,"l":8.61,"n":23,"o":8.88,"t":"2026-10-05T13:45:00Z","v":818,"vw":8.779164},{"c":8.855,"h":8.9,"l":8.7,"n":93,"o":8.7,"t":"2026-10-05T14:00:00Z","v":4615,"vw":8.795756},{"c":8.79,"h":8.8,"l":8.7,"n":68,"o":8.79,"t":"2026-10-05T14:15:00Z","v":3686,"vw":8.7216},{"c":8.73,"h":8.78,"l":8.72,"n":75,"o":8.755,"t":"2026-10-05T14:30:00Z","v":4551,"vw":8.750159},{"c":8.54,"h":8.74,"l":8.52,"n":250,"o":8.695,"t":"2026-10-05T14:45:00Z","v":15968,"vw":8.627446},{"c":8.67,"h":8.83,"l":8.55,"n":132,"o":8.55,"t":"2026-10-05T15:00:00Z","v":62912,"vw":8.638985},{"c":8.85,"h":8.86,"l":8.675,"n":139,"o":8.675,"t":"2026-10-05T15:15:00Z","v":5998,"vw":8.780744},{"c":8.87,"h":8.87,"l":8.81,"n":38,"o":8.84,"t":"2026-10-05T15:30:00Z","v":2594,"vw":8.8405},{"c":8.99,"h":8.99,"l":8.89,"n":125,"o":8.89,"t":"2026-10-05T15:45:00Z","v":5079,"vw":8.92807},{"c":9.035,"h":9.08,"l":8.97,"n":130,"o":8.97,"t":"2026-10-05T16:00:00Z","v":4539,"vw":9.037932},{"c":9.135,"h":9.145,"l":9.0433,"n":72,"o":9.05,"t":"2026-10-05T16:15:00Z","v":5013,"vw":9.084765},{"c":9.85,"h":9.86,"l":9.135,"n":111,"o":9.135,"t":"2026-10-05T16:30:00Z","v":10732,"vw":9.471761},{"c":9.99,"h":9.99,"l":9.7133,"n":119,"o":9.85,"t":"2026-10-05T16:45:00Z","v":8811,"vw":9.872575},{"c":9.9,"h":9.95,"l":9.78,"n":508,"o":9.95,"t":"2026-10-05T17:00:00Z","v":29546,"vw":9.861247},{"c":9.865,"h":9.915,"l":9.82,"n":166,"o":9.88,"t":"2026-10-05T17:15:00Z","v":10643,"vw":9.865337},{"c":9.68,"h":9.88,"l":9.52,"n":416,"o":9.855,"t":"2026-10-05T17:30:00Z","v":19685,"vw":9.750013},{"c":9.525,"h":9.68,"l":9.51,"n":152,"o":9.68,"t":"2026-10-05T17:45:00Z","v":13244,"vw":9.599236},{"c":9.41,"h":9.59,"l":9.41,"n":326,"o":9.57,"t":"2026-10-05T18:00:00Z","v":18642,"vw":9.510374},{"c":9.235,"h":9.415,"l":9.12,"n":360,"o":9.41,"t":"2026-10-05T18:15:00Z","v":19798,"vw":9.26755},{"c":9.3,"h":9.465,"l":9.24,"n":284,"o":9.26,"t":"2026-10-05T18:30:00Z","v":28092,"vw":9.374292},{"c":9.28,"h":9.35,"l":9.14,"n":241,"o":9.33,"t":"2026-10-05T18:45:00Z","v":31120,"vw":9.254632},{"c":9.24,"h":9.4,"l":9.22,"n":320,"o":9.295,"t":"2026-10-05T19:00:00Z","v":28480,"vw":9.324286},{"c":9.15,"h":9.22,"l":8.995,"n":231,"o":9.18,"t":"2026-10-05T19:15:00Z","v":33888,"vw":9.142768},{"c":9.21,"h":9.36,"l":9.065,"n":531,"o":9.065,"t":"2026-10-05T19:30:00Z","v":37129,"vw":9.251712},{"c":9.255,"h":9.39,"l":9.13,"n":1800,"o":9.21,"t":"2026-10-05T19:45:00Z","v":122700,"vw":9.239235},{"c":9.23,"h":9.23,"l":9.23,"n":7,"o":9.23,"t":"2026-10-05T20:00:00Z","v":37553,"vw":9.23},{"c":9.035,"h":9.565,"l":9.035,"n":294,"o":9.32,"t":"2026-10-06T13:30:00Z","v":14720,"vw":9.215565},{"c":8.91,"h":9.1,"l":8.78,"n":21,"o":9.1,"t":"2026-10-06T13:45:00Z","v":2340,"vw":8.937699},{"c":8.85,"h":9.01,"l":8.8,"n":46,"o":9.01,"t":"2026-10-06T14:00:00Z","v":2134,"vw":8.878342},{"c":8.8,"h":8.9999,"l":8.62,"n":116,"o":8.8228,"t":"2026-10-06T14:15:00Z","v":12653,"vw":8.805794},{"c":8.74,"h":8.93,"l":8.67,"n":47,"o":8.79,"t":"2026-10-06T14:30:00Z","v":3249,"vw":8.855864},{"c":8.81,"h":8.89,"l":8.73,"n":65,"o":8.74,"t":"2026-10-06T14:45:00Z","v":3447,"vw":8.787745},{"c":8.95,"h":8.95,"l":8.8,"n":50,"o":8.85,"t":"2026-10-06T15:00:00Z","v":3772,"vw":8.899516},{"c":8.915,"h":8.915,"l":8.915,"n":4,"o":8.915,"t":"2026-10-06T15:15:00Z","v":202,"vw":8.915},{"c":8.87,"h":8.96,"l":8.81,"n":27,"o":8.96,"t":"2026-10-06T15:30:00Z","v":1411,"vw":8.8675},{"c":8.85,"h":8.92,"l":8.8,"n":38,"o":8.83,"t":"2026-10-06T15:45:00Z","v":4725,"vw":8.828778},{"c":8.77,"h":8.775,"l":8.7,"n":45,"o":8.7,"t":"2026-10-06T16:00:00Z","v":2113,"vw":8.764798},{"c":8.855,"h":8.855,"l":8.855,"n":4,"o":8.855,"t":"2026-10-06T16:15:00Z","v":216,"vw":8.855},{"c":8.68,"h":8.855,"l":8.68,"n":15,"o":8.75,"t":"2026-10-06T16:30:00Z","v":511,"vw":8.743119},{"c":8.77,"h":8.815,"l":8.73,"n":44,"o":8.815,"t":"2026-10-06T16:45:00Z","v":2247,"vw":8.766596},{"c":8.75,"h":8.815,"l":8.725,"n":57,"o":8.78,"t":"2026-10-06T17:00:00Z","v":1803,"vw":8.765031},{"c":8.795,"h":8.81,"l":8.75,"n":39,"o":8.81,"t":"2026-10-06T17:15:00Z","v":2627,"vw":8.777275},{"c":8.86,"h":8.86,"l":8.795,"n":14,"o":8.815,"t":"2026-10-06T17:30:00Z","v":488,"vw":8.823333},{"c":8.86,"h":8.86,"l":8.73,"n":33,"o":8.75,"t":"2026-10-06T17:45:00Z","v":2636,"vw":8.802642},{"c":8.82,"h":8.84,"l":8.755,"n":92,"o":8.8,"t":"2026-10-06T18:00:00Z","v":4401,"vw":8.818864},{"c":8.75,"h":8.89,"l":8.75,"n":116,"o":8.89,"t":"2026-10-06T18:15:00Z","v":8927,"vw":8.806007},{"c":8.81,"h":8.81,"l":8.75,"n":20,"o":8.75,"t":"2026-10-06T18:30:00Z","v":1681,"vw":8.80002},{"c":8.915,"h":9,"l":8.81,"n":220,"o":8.82,"t":"2026-10-06T18:45:00Z","v":9880,"vw":8.898875},{"c":9,"h":9.04,"l":8.89,"n":352,"o":8.99,"t":"2026-10-06T19:00:00Z","v":13861,"vw":8.985417},{"c":9.03,"h":9.05,"l":8.915,"n":398,"o":8.92,"t":"2026-10-06T19:15:00Z","v":36565,"vw":8.984597},{"c":9,"h":9.04,"l":8.93,"n":169,"o":9.03,"t":"2026-10-06T19:30:00Z","v":17829,"vw":9.002826},{"c":9,"h":9.05,"l":8.94,"n":735,"o":8.99,"t":"2026-10-06T19:45:00Z","v":40785,"vw":9.006371},{"c":9,"h":9,"l":9,"n":8,"o":9,"t":"2026-10-06T20:00:00Z","v":12284,"vw":9},{"c":8.86,"h":9.04,"l":8.81,"n":41,"o":8.81,"t":"2026-10-07T13:30:00Z","v":2621,"vw":8.899232},{"c":9,"h":9.01,"l":8.8,"n":24,"o":9.01,"t":"2026-10-07T13:45:00Z","v":3346,"vw":8.865},{"c":8.9,"h":9,"l":8.9,"n":15,"o":9,"t":"2026-10-07T14:00:00Z","v":2806,"vw":8.996296},{"c":9.105,"h":9.16,"l":8.91,"n":78,"o":8.97,"t":"2026-10-07T14:15:00Z","v":4578,"vw":9.078424},{"c":9.07,"h":9.14,"l":9.05,"n":99,"o":9.14,"t":"2026-10-07T14:30:00Z","v":3650,"vw":9.1012},{"c":9.21,"h":9.22,"l":9.075,"n":96,"o":9.08,"t":"2026-10-07T14:45:00Z","v":8290,"vw":9.144882},{"c":9.21,"h":9.21,"l":9.11,"n":256,"o":9.17,"t":"2026-10-07T15:00:00Z","v":19367,"vw":9.175482},{"c":9.2,"h":9.2,"l":9.2,"n":52,"o":9.2,"t":"2026-10-07T15:15:00Z","v":2979,"vw":9.2},{"c":9.185,"h":9.185,"l":9.16,"n":50,"o":9.17,"t":"2026-10-07T15:30:00Z","v":3460,"vw":9.177772},{"c":9.21,"h":9.25,"l":9.15,"n":99,"o":9.16,"t":"2026-10-07T15:45:00Z","v":7655,"vw":9.20977},{"c":9.15,"h":9.27,"l":9.15,"n":123,"o":9.24,"t":"2026-10-07T16:00:00Z","v":7253,"vw":9.216504},{"c":9.2,"h":9.2,"l":9.11,"n":49,"o":9.17,"t":"2026-10-07T16:15:00Z","v":3749,"vw":9.178114},{"c":9.11,"h":9.2,"l":9.11,"n":40,"o":9.2,"t":"2026-10-07T16:30:00Z","v":2470,"vw":9.178532},{"c":9.11,"h":9.12,"l":9.11,"n":9,"o":9.12,"t":"2026-10-07T16:45:00Z","v":1038,"vw":9.112222},{"c":9.16,"h":9.23,"l":9.12,"n":171,"o":9.12,"t":"2026-10-07T17:00:00Z","v":8555,"vw":9.174691},{"c":9.12,"h":9.145,"l":9.09,"n":34,"o":9.13,"t":"2026-10-07T17:15:00Z","v":2045,"vw":9.114412},{"c":9.13,"h":9.13,"l":9.1,"n":86,"o":9.13,"t":"2026-10-07T17:30:00Z","v":8751,"vw":9.114886},{"c":8.97,"h":9.14,"l":8.97,"n":209,"o":9.12,"t":"2026-10-07T17:45:00Z","v":28343,"vw":9.105001},{"c":8.98,"h":8.99,"l":8.88,"n":110,"o":8.88,"t":"2026-10-07T18:00:00Z","v":3697,"vw":8.946786},{"c":9.1,"h":9.1018,"l":8.93,"n":107,"o":8.97,"t":"2026-10-07T18:15:00Z","v":5137,"vw":9.034109},{"c":9.16,"h":9.1926,"l":9.12,"n":98,"o":9.135,"t":"2026-10-07T18:30:00Z","v":5461,"vw":9.151673},{"c":9.11,"h":9.1799,"l":9.11,"n":61,"o":9.17,"t":"2026-10-07T18:45:00Z","v":2802,"vw":9.149504},{"c":9.1,"h":9.125,"l":9.08,"n":35,"o":9.125,"t":"2026-10-07T19:00:00Z","v":1048,"vw":9.1},{"c":9.02,"h":9.1,"l":8.98,"n":233,"o":9.1,"t":"2026-10-07T19:15:00Z","v":9672,"vw":9.060604},{"c":9.01,"h":9.04,"l":8.98,"n":132,"o":9.02,"t":"2026-10-07T19:30:00Z","v":4282,"vw":9.008958},{"c":8.96,"h":9.05,"l":8.96,"n":371,"o":9.025,"t":"2026-10-07T19:45:00Z","v":14142,"vw":9.012882},{"c":8.99,"h":8.99,"l":8.99,"n":10,"o":8.99,"t":"2026-10-07T20:00:00Z","v":10636,"vw":8.99},{"c":8.63,"h":8.87,"l":8.61,"n":119,"o":8.86,"t":"2026-10-08T13:30:00Z","v":11580,"vw":8.770491},{"c":8.62,"h":8.93,"l":8.61,"n":81,"o":8.78,"t":"2026-10-08T13:45:00Z","v":3167,"vw":8.74812},{"c":8.74,"h":8.77,"l":8.61,"n":32,"o":8.77,"t":"2026-10-08T14:00:00Z","v":1321,"vw":8.66594},{"c":8.81,"h":8.82,"l":8.65,"n":113,"o":8.79,"t":"2026-10-08T14:15:00Z","v":4547,"vw":8.739864},{"c":8.85,"h":8.97,"l":8.75,"n":68,"o":8.82,"t":"2026-10-08T14:30:00Z","v":3304,"vw":8.846574},{"c":8.74,"h":8.88,"l":8.74,"n":146,"o":8.84,"t":"2026-10-08T14:45:00Z","v":7475,"vw":8.794612},{"c":8.73,"h":8.8,"l":8.73,"n":108,"o":8.74,"t":"2026-10-08T15:00:00Z","v":5588,"vw":8.778393},{"c":8.77,"h":8.77,"l":8.73,"n":10,"o":8.76,"t":"2026-10-08T15:15:00Z","v":435,"vw":8.753333},{"c":8.73,"h":8.75,"l":8.685,"n":42,"o":8.72,"t":"2026-10-08T15:30:00Z","v":1527,"vw":8.719286},{"c":8.67,"h":8.72,"l":8.64,"n":44,"o":8.72,"t":"2026-10-08T15:45:00Z","v":1265,"vw":8.675649},{"c":8.675,"h":8.675,"l":8.64,"n":26,"o":8.64,"t":"2026-10-08T16:00:00Z","v":1382,"vw":8.659545},{"c":8.7,"h":8.78,"l":8.67,"n":85,"o":8.72,"t":"2026-10-08T16:15:00Z","v":3177,"vw":8.721105},{"c":8.715,"h":8.7279,"l":8.66,"n":37,"o":8.7279,"t":"2026-10-08T16:30:00Z","v":1811,"vw":8.695638},{"c":8.75,"h":8.75,"l":8.75,"n":44,"o":8.75,"t":"2026-10-08T16:45:00Z","v":1667,"vw":8.75},{"c":8.75,"h":8.86,"l":8.75,"n":99,"o":8.755,"t":"2026-10-08T17:00:00Z","v":5748,"vw":8.782626},{"c":8.835,"h":8.85,"l":8.76,"n":112,"o":8.805,"t":"2026-10-08T17:15:00Z","v":10725,"vw":8.804023},{"c":8.835,"h":8.925,"l":8.825,"n":90,"o":8.85,"t":"2026-10-08T17:30:00Z","v":5702,"vw":8.85876},{"c":8.815,"h":8.845,"l":8.805,"n":72,"o":8.84,"t":"2026-10-08T17:45:00Z","v":5951,"vw":8.82245},{"c":8.84,"h":8.86,"l":8.8,"n":106,"o":8.815,"t":"2026-10-08T18:00:00Z","v":5561,"vw":8.820248},{"c":8.79,"h":8.84,"l":8.79,"n":114,"o":8.835,"t":"2026-10-08T18:15:00Z","v":6149,"vw":8.810015},{"c":8.825,"h":8.825,"l":8.785,"n":54,"o":8.79,"t":"2026-10-08T18:30:00Z","v":2897,"vw":8.8},{"c":8.8,"h":8.84,"l":8.8,"n":121,"o":8.81,"t":"2026-10-08T18:45:00Z","v":5837,"vw":8.818095},{"c":8.845,"h":8.845,"l":8.79,"n":48,"o":8.79,"t":"2026-10-08T19:00:00Z","v":3671,"vw":8.809687},{"c":8.77,"h":8.8,"l":8.73,"n":95,"o":8.8,"t":"2026-10-08T19:15:00Z","v":4893,"vw":8.766577},{"c":8.79,"h":8.79,"l":8.73,"n":97,"o":8.75,"t":"2026-10-08T19:30:00Z","v":6932,"vw":8.754955},{"c":8.75,"h":8.81,"l":8.74,"n":573,"o":8.78,"t":"2026-10-08T19:45:00Z","v":40972,"vw":8.756229},{"c":8.75,"h":8.75,"l":8.75,"n":10,"o":8.75,"t":"2026-10-08T20:00:00Z","v":73252,"vw":8.75},{"c":8.74,"h":8.9155,"l":8.72,"n":22,"o":8.72,"t":"2026-10-09T13:30:00Z","v":1062,"vw":8.76197},{"c":8.93,"h":8.93,"l":8.71,"n":26,"o":8.875,"t":"2026-10-09T13:45:00Z","v":2202,"vw":8.812773},{"c":9.02,"h":9.03,"l":9.005,"n":12,"o":9.01,"t":"2026-10-09T14:00:00Z","v":733,"vw":9.01497},{"c":9,"h":9,"l":8.925,"n":45,"o":8.93,"t":"2026-10-09T14:15:00Z","v":1182,"vw":8.9584},{"c":8.885,"h":9.01,"l":8.85,"n":66,"o":9.01,"t":"2026-10-09T14:30:00Z","v":2947,"vw":8.906885},{"c":8.9,"h":8.9,"l":8.765,"n":50,"o":8.79,"t":"2026-10-09T14:45:00Z","v":2519,"vw":8.809706},{"c":8.82,"h":8.9,"l":8.82,"n":44,"o":8.9,"t":"2026-10-09T15:00:00Z","v":1439,"vw":8.87296},{"c":8.81,"h":8.86,"l":8.775,"n":45,"o":8.86,"t":"2026-10-09T15:15:00Z","v":999,"vw":8.824375},{"c":8.86,"h":8.86,"l":8.81,"n":25,"o":8.81,"t":"2026-10-09T15:30:00Z","v":884,"vw":8.845},{"c":8.92,"h":8.93,"l":8.87,"n":33,"o":8.88,"t":"2026-10-09T15:45:00Z","v":1213,"vw":8.89625},{"c":8.95,"h":8.95,"l":8.87,"n":36,"o":8.92,"t":"2026-10-09T16:00:00Z","v":1378,"vw":8.902344},{"c":8.99,"h":8.99,"l":8.95,"n":16,"o":8.95,"t":"2026-10-09T16:15:00Z","v":439,"vw":8.9625},{"c":8.92,"h":8.975,"l":8.92,"n":39,"o":8.975,"t":"2026-10-09T16:30:00Z","v":1228,"vw":8.9325},{"c":9,"h":9.0054,"l":8.99,"n":37,"o":8.99,"t":"2026-10-09T16:45:00Z","v":1000,"vw":8.997437},{"c":9.005,"h":9.03,"l":8.99,"n":55,"o":9.02,"t":"2026-10-09T17:00:00Z","v":2809,"vw":9.010691},{"c":8.985,"h":9.01,"l":8.98,"n":66,"o":9.005,"t":"2026-10-09T17:15:00Z","v":3502,"vw":8.991405},{"c":8.94,"h":8.99,"l":8.94,"n":45,"o":8.985,"t":"2026-10-09T17:30:00Z","v":1998,"vw":8.968215},{"c":8.94,"h":8.94,"l":8.93,"n":20,"o":8.93,"t":"2026-10-09T17:45:00Z","v":673,"vw":8.93763},{"c":8.915,"h":8.94,"l":8.915,"n":46,"o":8.92,"t":"2026-10-09T18:00:00Z","v":1597,"vw":8.929567},{"c":8.92,"h":8.93,"l":8.92,"n":11,"o":8.93,"t":"2026-10-09T18:15:00Z","v":410,"vw":8.925},{"c":8.885,"h":8.92,"l":8.885,"n":78,"o":8.9,"t":"2026-10-09T18:30:00Z","v":3067,"vw":8.900826},{"c":8.85,"h":8.915,"l":8.83,"n":48,"o":8.885,"t":"2026-10-09T18:45:00Z","v":2138,"vw":8.876285},{"c":8.85,"h":8.8669,"l":8.83,"n":90,"o":8.8669,"t":"2026-10-09T19:00:00Z","v":3184,"vw":8.844943},{"c":8.845,"h":8.87,"l":8.83,"n":84,"o":8.85,"t":"2026-10-09T19:15:00Z","v":3208,"vw":8.847249},{"c":8.84,"h":8.86,"l":8.83,"n":102,"o":8.83,"t":"2026-10-09T19:30:00Z","v":3319,"vw":8.840232},{"c":8.85,"h":8.865,"l":8.84,"n":229,"o":8.865,"t":"2026-10-09T19:45:00Z","v":6176,"vw":8.854831},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-09T20:00:00Z","v":13559,"vw":8.87},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-09T22:45:00Z","v":100,"vw":8.88},{"c":8.91,"h":8.91,"l":8.75,"n":65,"o":8.9,"t":"2026-10-12T13:30:00Z","v":1694,"vw":8.863592},{"c":9.005,"h":9.145,"l":8.95,"n":112,"o":8.95,"t":"2026-10-12T14:00:00Z","v":9792,"vw":9.079567},{"c":9.0942,"h":9.0942,"l":8.99,"n":54,"o":8.99,"t":"2026-10-12T14:15:00Z","v":4884,"vw":9.038102},{"c":9.095,"h":9.095,"l":9.01,"n":99,"o":9.03,"t":"2026-10-12T14:30:00Z","v":4877,"vw":9.051933},{"c":9.08,"h":9.085,"l":9.04,"n":77,"o":9.085,"t":"2026-10-12T14:45:00Z","v":4542,"vw":9.058831},{"c":9.19,"h":9.23,"l":9.045,"n":228,"o":9.045,"t":"2026-10-12T15:00:00Z","v":18168,"vw":9.157137},{"c":9.14,"h":9.21,"l":9.12,"n":81,"o":9.18,"t":"2026-10-12T15:15:00Z","v":7295,"vw":9.175874},{"c":9.115,"h":9.12,"l":9.1,"n":37,"o":9.12,"t":"2026-10-12T15:30:00Z","v":2697,"vw":9.113221},{"c":9.13,"h":9.14,"l":9.115,"n":21,"o":9.12,"t":"2026-10-12T15:45:00Z","v":1074,"vw":9.125658},{"c":9.07,"h":9.14,"l":9.07,"n":47,"o":9.14,"t":"2026-10-12T16:00:00Z","v":3540,"vw":9.114791},{"c":9.0632,"h":9.08,"l":9.0632,"n":53,"o":9.08,"t":"2026-10-12T16:15:00Z","v":1323,"vw":9.077003},{"c":9.11,"h":9.11,"l":9.08,"n":43,"o":9.08,"t":"2026-10-12T16:30:00Z","v":4317,"vw":9.095059},{"c":9.135,"h":9.16,"l":9.1,"n":34,"o":9.1,"t":"2026-10-12T16:45:00Z","v":2143,"vw":9.107336},{"c":9.155,"h":9.225,"l":9.15,"n":82,"o":9.15,"t":"2026-10-12T17:00:00Z","v":8255,"vw":9.191983},{"c":9.12,"h":9.17,"l":9.0901,"n":50,"o":9.155,"t":"2026-10-12T17:15:00Z","v":3365,"vw":9.13424},{"c":9.155,"h":9.155,"l":9.14,"n":78,"o":9.14,"t":"2026-10-12T17:30:00Z","v":2028,"vw":9.14879},{"c":9.14,"h":9.15,"l":9.135,"n":162,"o":9.15,"t":"2026-10-12T17:45:00Z","v":4283,"vw":9.143012},{"c":9.195,"h":9.195,"l":9.14,"n":41,"o":9.14,"t":"2026-10-12T18:00:00Z","v":1416,"vw":9.152857},{"c":9.185,"h":9.25,"l":9.1701,"n":225,"o":9.23,"t":"2026-10-12T18:15:00Z","v":9253,"vw":9.213813},{"c":9.175,"h":9.1832,"l":9.15,"n":52,"o":9.17,"t":"2026-10-12T18:30:00Z","v":4565,"vw":9.171647},{"c":9.135,"h":9.22,"l":9.135,"n":139,"o":9.1417,"t":"2026-10-12T18:45:00Z","v":6983,"vw":9.162102},{"c":9.13,"h":9.155,"l":9.12,"n":171,"o":9.145,"t":"2026-10-12T19:00:00Z","v":3923,"vw":9.144693},{"c":9.09,"h":9.17,"l":9.09,"n":147,"o":9.13,"t":"2026-10-12T19:15:00Z","v":7187,"vw":9.128235},{"c":9.085,"h":9.14,"l":9.07,"n":192,"o":9.09,"t":"2026-10-12T19:30:00Z","v":13578,"vw":9.100546},{"c":9.08,"h":9.14,"l":9.03,"n":714,"o":9.07,"t":"2026-10-12T19:45:00Z","v":46374,"vw":9.073221},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-12T20:00:00Z","v":16044,"vw":9.07},{"c":8.9,"h":9.08,"l":8.89,"n":12,"o":9.08,"t":"2026-10-13T13:30:00Z","v":657,"vw":8.96172},{"c":8.93,"h":8.93,"l":8.85,"n":15,"o":8.88,"t":"2026-10-13T13:45:00Z","v":1025,"vw":8.908152},{"c":8.87,"h":8.95,"l":8.82,"n":17,"o":8.825,"t":"2026-10-13T14:00:00Z","v":2517,"vw":8.83424},{"c":8.71,"h":8.805,"l":8.71,"n":19,"o":8.805,"t":"2026-10-13T14:15:00Z","v":1042,"vw":8.731},{"c":8.8,"h":8.8,"l":8.75,"n":21,"o":8.75,"t":"2026-10-13T14:30:00Z","v":1507,"vw":8.763333},{"c":8.84,"h":8.85,"l":8.81,"n":46,"o":8.81,"t":"2026-10-13T14:45:00Z","v":2236,"vw":8.833083},{"c":8.86,"h":8.86,"l":8.86,"n":6,"o":8.86,"t":"2026-10-13T15:00:00Z","v":139,"vw":8.86},{"c":8.875,"h":8.885,"l":8.79,"n":111,"o":8.79,"t":"2026-10-13T15:15:00Z","v":9844,"vw":8.8399},{"c":8.88,"h":8.88,"l":8.83,"n":52,"o":8.87,"t":"2026-10-13T15:30:00Z","v":3064,"vw":8.862105},{"c":8.94,"h":8.94,"l":8.905,"n":12,"o":8.905,"t":"2026-10-13T15:45:00Z","v":866,"vw":8.91375},{"c":8.91,"h":8.94,"l":8.91,"n":37,"o":8.915,"t":"2026-10-13T16:00:00Z","v":2440,"vw":8.914118},{"c":8.915,"h":8.92,"l":8.9,"n":14,"o":8.915,"t":"2026-10-13T16:15:00Z","v":677,"vw":8.912},{"c":8.82,"h":8.92,"l":8.82,"n":57,"o":8.92,"t":"2026-10-13T16:30:00Z","v":4680,"vw":8.894542},{"c":8.82,"h":8.88,"l":8.82,"n":47,"o":8.85,"t":"2026-10-13T16:45:00Z","v":2254,"vw":8.858515},{"c":8.78,"h":8.795,"l":8.78,"n":16,"o":8.795,"t":"2026-10-13T17:00:00Z","v":455,"vw":8.785},{"c":8.8,"h":8.8,"l":8.73,"n":129,"o":8.76,"t":"2026-10-13T17:15:00Z","v":8813,"vw":8.75933},{"c":8.61,"h":8.81,"l":8.61,"n":213,"o":8.81,"t":"2026-10-13T17:30:00Z","v":19281,"vw":8.699599},{"c":8.58,"h":8.6,"l":8.565,"n":28,"o":8.6,"t":"2026-10-13T17:45:00Z","v":1945,"vw":8.587309},{"c":8.56,"h":8.58,"l":8.54,"n":57,"o":8.57,"t":"2026-10-13T18:00:00Z","v":2446,"vw":8.564885},{"c":8.62,"h":8.63,"l":8.56,"n":51,"o":8.57,"t":"2026-10-13T18:15:00Z","v":6642,"vw":8.591631},{"c":8.595,"h":8.62,"l":8.59,"n":50,"o":8.61,"t":"2026-10-13T18:30:00Z","v":3181,"vw":8.598807},{"c":8.57,"h":8.5866,"l":8.53,"n":47,"o":8.54,"t":"2026-10-13T19:00:00Z","v":3341,"vw":8.559642},{"c":8.555,"h":8.5899,"l":8.55,"n":23,"o":8.57,"t":"2026-10-13T19:15:00Z","v":2155,"vw":8.568265},{"c":8.62,"h":8.62,"l":8.54,"n":117,"o":8.55,"t":"2026-10-13T19:30:00Z","v":7455,"vw":8.596791},{"c":8.615,"h":8.63,"l":8.51,"n":612,"o":8.6,"t":"2026-10-13T19:45:00Z","v":35879,"vw":8.575007},{"c":8.63,"h":8.63,"l":8.63,"n":3,"o":8.63,"t":"2026-10-13T20:00:00Z","v":19341,"vw":8.63},{"c":8.455,"h":9.07,"l":8.31,"n":82,"o":8.52,"t":"2026-10-14T13:30:00Z","v":6330,"vw":8.508514},{"c":8.51,"h":8.51,"l":8.51,"n":5,"o":8.51,"t":"2026-10-14T13:45:00Z","v":401,"vw":8.51},{"c":8.5,"h":8.7199,"l":8.5,"n":29,"o":8.5236,"t":"2026-10-14T14:00:00Z","v":2785,"vw":8.530867},{"c":8.43,"h":8.58,"l":8.42,"n":40,"o":8.42,"t":"2026-10-14T14:15:00Z","v":1635,"vw":8.500012},{"c":8.62,"h":8.62,"l":8.51,"n":63,"o":8.55,"t":"2026-10-14T14:30:00Z","v":2945,"vw":8.564069},{"c":8.55,"h":8.61,"l":8.55,"n":41,"o":8.61,"t":"2026-10-14T14:45:00Z","v":3178,"vw":8.595795},{"c":8.5,"h":8.56,"l":8.46,"n":40,"o":8.56,"t":"2026-10-14T15:00:00Z","v":1750,"vw":8.515556},{"c":8.46,"h":8.5,"l":8.42,"n":60,"o":8.5,"t":"2026-10-14T15:15:00Z","v":2478,"vw":8.465735},{"c":8.36,"h":8.455,"l":8.36,"n":118,"o":8.455,"t":"2026-10-14T15:30:00Z","v":6401,"vw":8.431879},{"c":8.31,"h":8.36,"l":8.31,"n":89,"o":8.36,"t":"2026-10-14T15:45:00Z","v":3690,"vw":8.324564},{"c":8.285,"h":8.29,"l":8.25,"n":72,"o":8.27,"t":"2026-10-14T16:15:00Z","v":2408,"vw":8.270602},{"c":8.3,"h":8.34,"l":8.29,"n":59,"o":8.3,"t":"2026-10-14T16:30:00Z","v":5171,"vw":8.321652},{"c":8.32,"h":8.345,"l":8.31,"n":44,"o":8.31,"t":"2026-10-14T16:45:00Z","v":1705,"vw":8.327064},{"c":8.39,"h":8.39,"l":8.35,"n":27,"o":8.35,"t":"2026-10-14T17:00:00Z","v":1024,"vw":8.370119},{"c":8.355,"h":8.385,"l":8.35,"n":25,"o":8.35,"t":"2026-10-14T17:15:00Z","v":1879,"vw":8.379021},{"c":8.405,"h":8.43,"l":8.38,"n":47,"o":8.38,"t":"2026-10-14T17:30:00Z","v":2025,"vw":8.409},{"c":8.47,"h":8.5,"l":8.405,"n":169,"o":8.405,"t":"2026-10-14T17:45:00Z","v":20524,"vw":8.452996},{"c":8.45,"h":8.4799,"l":8.42,"n":107,"o":8.47,"t":"2026-10-14T18:00:00Z","v":15962,"vw":8.459592},{"c":8.42,"h":8.46,"l":8.42,"n":44,"o":8.46,"t":"2026-10-14T18:15:00Z","v":1736,"vw":8.4375},{"c":8.35,"h":8.405,"l":8.35,"n":35,"o":8.405,"t":"2026-10-14T18:30:00Z","v":1854,"vw":8.396213},{"c":8.3734,"h":8.38,"l":8.35,"n":53,"o":8.35,"t":"2026-10-14T18:45:00Z","v":2165,"vw":8.370365},{"c":8.3801,"h":8.39,"l":8.36,"n":72,"o":8.36,"t":"2026-10-14T19:00:00Z","v":2861,"vw":8.377441},{"c":8.37,"h":8.41,"l":8.37,"n":86,"o":8.398,"t":"2026-10-14T19:15:00Z","v":4942,"vw":8.399643},{"c":8.345,"h":8.39,"l":8.34,"n":165,"o":8.37,"t":"2026-10-14T19:30:00Z","v":6297,"vw":8.365226},{"c":8.27,"h":8.35,"l":8.25,"n":641,"o":8.35,"t":"2026-10-14T19:45:00Z","v":27960,"vw":8.290945},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-14T20:00:00Z","v":19485,"vw":8.29},{"c":8.2534,"h":8.2534,"l":8.2534,"n":1,"o":8.2534,"t":"2026-10-15T11:15:00Z","v":111,"vw":8.2534},{"c":8.57,"h":8.57,"l":8.34,"n":39,"o":8.37,"t":"2026-10-15T13:30:00Z","v":2833,"vw":8.403432},{"c":8.515,"h":8.515,"l":8.47,"n":28,"o":8.48,"t":"2026-10-15T13:45:00Z","v":652,"vw":8.487742},{"c":8.57,"h":8.758,"l":8.57,"n":64,"o":8.6,"t":"2026-10-15T14:00:00Z","v":3964,"vw":8.621449},{"c":8.49,"h":8.7,"l":8.49,"n":32,"o":8.7,"t":"2026-10-15T14:15:00Z","v":947,"vw":8.595714},{"c":8.58,"h":8.58,"l":8.48,"n":78,"o":8.48,"t":"2026-10-15T14:30:00Z","v":3338,"vw":8.550604},{"c":8.57,"h":8.57,"l":8.54,"n":39,"o":8.54,"t":"2026-10-15T14:45:00Z","v":1152,"vw":8.562982},{"c":8.53,"h":8.6,"l":8.525,"n":61,"o":8.525,"t":"2026-10-15T15:00:00Z","v":1595,"vw":8.5585},{"c":8.48,"h":8.52,"l":8.48,"n":11,"o":8.52,"t":"2026-10-15T15:15:00Z","v":869,"vw":8.49625},{"c":8.38,"h":8.54,"l":8.38,"n":51,"o":8.54,"t":"2026-10-15T15:30:00Z","v":2985,"vw":8.493963},{"c":8.45,"h":8.45,"l":8.405,"n":69,"o":8.43,"t":"2026-10-15T15:45:00Z","v":5522,"vw":8.421866},{"c":8.5,"h":8.55,"l":8.46,"n":82,"o":8.46,"t":"2026-10-15T16:00:00Z","v":6817,"vw":8.523367},{"c":8.51,"h":8.51,"l":8.47,"n":18,"o":8.48,"t":"2026-10-15T16:15:00Z","v":919,"vw":8.493572},{"c":8.505,"h":8.54,"l":8.505,"n":69,"o":8.52,"t":"2026-10-15T16:30:00Z","v":2871,"vw":8.519935},{"c":8.57,"h":8.58,"l":8.51,"n":87,"o":8.52,"t":"2026-10-15T16:45:00Z","v":5947,"vw":8.535739},{"c":8.52,"h":8.54,"l":8.52,"n":50,"o":8.54,"t":"2026-10-15T17:00:00Z","v":9396,"vw":8.530139},{"c":8.495,"h":8.52,"l":8.49,"n":32,"o":8.51,"t":"2026-10-15T17:15:00Z","v":1427,"vw":8.507},{"c":8.51,"h":8.51,"l":8.47,"n":34,"o":8.47,"t":"2026-10-15T17:30:00Z","v":1494,"vw":8.486824},{"c":8.5,"h":8.52,"l":8.495,"n":30,"o":8.495,"t":"2026-10-15T17:45:00Z","v":1138,"vw":8.501875},{"c":8.42,"h":8.49,"l":8.42,"n":46,"o":8.49,"t":"2026-10-15T18:00:00Z","v":1559,"vw":8.457522},{"c":8.415,"h":8.46,"l":8.415,"n":22,"o":8.45,"t":"2026-10-15T18:15:00Z","v":929,"vw":8.430833},{"c":8.43,"h":8.43,"l":8.39,"n":40,"o":8.41,"t":"2026-10-15T18:30:00Z","v":1728,"vw":8.41908},{"c":8.43,"h":8.45,"l":8.43,"n":34,"o":8.45,"t":"2026-10-15T18:45:00Z","v":1964,"vw":8.440303},{"c":8.475,"h":8.48,"l":8.435,"n":45,"o":8.44,"t":"2026-10-15T19:00:00Z","v":2623,"vw":8.454251},{"c":8.49,"h":8.5,"l":8.44,"n":102,"o":8.5,"t":"2026-10-15T19:15:00Z","v":3993,"vw":8.474955},{"c":8.6,"h":8.6,"l":8.47,"n":62,"o":8.47,"t":"2026-10-15T19:30:00Z","v":2483,"vw":8.528333},{"c":8.45,"h":8.6,"l":8.41,"n":964,"o":8.6,"t":"2026-10-15T19:45:00Z","v":56513,"vw":8.503494},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-10-15T20:00:00Z","v":14514,"vw":8.46},{"c":8.27,"h":8.47,"l":8.255,"n":59,"o":8.47,"t":"2026-10-16T13:30:00Z","v":14142,"vw":8.357156},{"c":8.13,"h":8.21,"l":8.13,"n":7,"o":8.21,"t":"2026-10-16T13:45:00Z","v":1734,"vw":8.134619},{"c":8.3,"h":8.4,"l":8.25,"n":69,"o":8.25,"t":"2026-10-16T14:00:00Z","v":6596,"vw":8.337498},{"c":8.19,"h":8.26,"l":8.19,"n":13,"o":8.26,"t":"2026-10-16T14:15:00Z","v":1235,"vw":8.234737},{"c":8.22,"h":8.26,"l":8.195,"n":36,"o":8.215,"t":"2026-10-16T14:30:00Z","v":1879,"vw":8.225401},{"c":8.165,"h":8.23,"l":8.12,"n":35,"o":8.23,"t":"2026-10-16T15:00:00Z","v":1496,"vw":8.189229},{"c":8.12,"h":8.17,"l":8.1,"n":67,"o":8.17,"t":"2026-10-16T15:15:00Z","v":5182,"vw":8.119466},{"c":8.13,"h":8.1721,"l":8.13,"n":20,"o":8.17,"t":"2026-10-16T15:30:00Z","v":1097,"vw":8.166282},{"c":8.16,"h":8.16,"l":8.14,"n":36,"o":8.1423,"t":"2026-10-16T15:45:00Z","v":2357,"vw":8.148052},{"c":8.15,"h":8.17,"l":8.14,"n":42,"o":8.17,"t":"2026-10-16T16:00:00Z","v":1276,"vw":8.153333},{"c":8.15,"h":8.1799,"l":8.15,"n":17,"o":8.1799,"t":"2026-10-16T16:15:00Z","v":1619,"vw":8.161561},{"c":8.17,"h":8.18,"l":8.15,"n":133,"o":8.15,"t":"2026-10-16T16:30:00Z","v":4556,"vw":8.155345},{"c":8.155,"h":8.155,"l":8.15,"n":9,"o":8.15,"t":"2026-10-16T16:45:00Z","v":470,"vw":8.151208},{"c":8.15,"h":8.18,"l":8.13,"n":204,"o":8.18,"t":"2026-10-16T17:00:00Z","v":13246,"vw":8.14617},{"c":8.18,"h":8.19,"l":8.14,"n":195,"o":8.15,"t":"2026-10-16T17:15:00Z","v":18583,"vw":8.152072},{"c":8.2,"h":8.22,"l":8.19,"n":34,"o":8.19,"t":"2026-10-16T17:30:00Z","v":2379,"vw":8.209146},{"c":8.22,"h":8.23,"l":8.17,"n":38,"o":8.205,"t":"2026-10-16T17:45:00Z","v":2136,"vw":8.211096},{"c":8.17,"h":8.2,"l":8.165,"n":14,"o":8.2,"t":"2026-10-16T18:00:00Z","v":660,"vw":8.178333},{"c":8.17,"h":8.17,"l":8.17,"n":13,"o":8.17,"t":"2026-10-16T18:15:00Z","v":586,"vw":8.17},{"c":8.21,"h":8.23,"l":8.2,"n":34,"o":8.2,"t":"2026-10-16T18:30:00Z","v":2151,"vw":8.214035},{"c":8.23,"h":8.23,"l":8.2,"n":25,"o":8.2,"t":"2026-10-16T18:45:00Z","v":775,"vw":8.215},{"c":8.23,"h":8.23,"l":8.1801,"n":39,"o":8.1801,"t":"2026-10-16T19:00:00Z","v":1978,"vw":8.201678},{"c":8.18,"h":8.22,"l":8.18,"n":80,"o":8.21,"t":"2026-10-16T19:15:00Z","v":2922,"vw":8.208408},{"c":8.16,"h":8.2,"l":8.15,"n":93,"o":8.2,"t":"2026-10-16T19:30:00Z","v":5060,"vw":8.175327},{"c":8.105,"h":8.17,"l":8.06,"n":503,"o":8.15,"t":"2026-10-16T19:45:00Z","v":35501,"vw":8.13445},{"c":8.11,"h":8.11,"l":8.11,"n":5,"o":8.11,"t":"2026-10-16T20:00:00Z","v":19289,"vw":8.11},{"c":8.185,"h":8.185,"l":8,"n":63,"o":8.13,"t":"2026-10-19T13:30:00Z","v":3451,"vw":8.114816},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-19T13:45:00Z","v":107,"vw":8.13},{"c":8.07,"h":8.2,"l":8.07,"n":64,"o":8.13,"t":"2026-10-19T14:00:00Z","v":2243,"vw":8.12332},{"c":8.16,"h":8.205,"l":8.1,"n":90,"o":8.1,"t":"2026-10-19T14:15:00Z","v":3124,"vw":8.1511},{"c":8.17,"h":8.26,"l":8.16,"n":20,"o":8.16,"t":"2026-10-19T14:30:00Z","v":1595,"vw":8.233469},{"c":8.13,"h":8.13,"l":8.13,"n":11,"o":8.13,"t":"2026-10-19T14:45:00Z","v":149,"vw":8.13},{"c":8.29,"h":8.31,"l":8.105,"n":381,"o":8.14,"t":"2026-10-19T15:00:00Z","v":20384,"vw":8.187351},{"c":8.32,"h":8.35,"l":8.28,"n":86,"o":8.28,"t":"2026-10-19T15:15:00Z","v":5764,"vw":8.311162},{"c":8.37,"h":8.37,"l":8.3212,"n":21,"o":8.33,"t":"2026-10-19T15:30:00Z","v":954,"vw":8.352133},{"c":8.4,"h":8.4,"l":8.4,"n":7,"o":8.4,"t":"2026-10-19T15:45:00Z","v":343,"vw":8.4},{"c":8.46,"h":8.46,"l":8.35,"n":151,"o":8.385,"t":"2026-10-19T16:00:00Z","v":10928,"vw":8.390603},{"c":8.425,"h":8.48,"l":8.425,"n":71,"o":8.475,"t":"2026-10-19T16:15:00Z","v":5049,"vw":8.464759},{"c":8.52,"h":8.52,"l":8.465,"n":41,"o":8.465,"t":"2026-10-19T16:30:00Z","v":1969,"vw":8.484841},{"c":8.51,"h":8.56,"l":8.48,"n":76,"o":8.56,"t":"2026-10-19T16:45:00Z","v":4351,"vw":8.508151},{"c":8.5468,"h":8.57,"l":8.515,"n":147,"o":8.515,"t":"2026-10-19T17:00:00Z","v":5992,"vw":8.552431},{"c":8.58,"h":8.6,"l":8.58,"n":28,"o":8.59,"t":"2026-10-19T17:15:00Z","v":1024,"vw":8.586667},{"c":8.5,"h":8.618,"l":8.49,"n":216,"o":8.61,"t":"2026-10-19T17:30:00Z","v":18673,"vw":8.573474},{"c":8.53,"h":8.53,"l":8.5,"n":151,"o":8.53,"t":"2026-10-19T17:45:00Z","v":10866,"vw":8.514689},{"c":8.37,"h":8.54,"l":8.37,"n":169,"o":8.54,"t":"2026-10-19T18:00:00Z","v":15029,"vw":8.497479},{"c":8.44,"h":8.44,"l":8.39,"n":22,"o":8.39,"t":"2026-10-19T18:15:00Z","v":820,"vw":8.413333},{"c":8.38,"h":8.43,"l":8.38,"n":75,"o":8.425,"t":"2026-10-19T18:30:00Z","v":4566,"vw":8.392588},{"c":8.38,"h":8.4,"l":8.36,"n":75,"o":8.37,"t":"2026-10-19T18:45:00Z","v":2944,"vw":8.374948},{"c":8.4,"h":8.42,"l":8.39,"n":27,"o":8.395,"t":"2026-10-19T19:00:00Z","v":1224,"vw":8.401676},{"c":8.41,"h":8.41,"l":8.385,"n":46,"o":8.4,"t":"2026-10-19T19:15:00Z","v":2116,"vw":8.396384},{"c":8.44,"h":8.51,"l":8.44,"n":221,"o":8.45,"t":"2026-10-19T19:30:00Z","v":11192,"vw":8.474097},{"c":8.37,"h":8.42,"l":8.34,"n":611,"o":8.42,"t":"2026-10-19T19:45:00Z","v":24757,"vw":8.364738},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-19T20:00:00Z","v":19634,"vw":8.36},{"c":8.32,"h":8.44,"l":8.32,"n":26,"o":8.35,"t":"2026-10-20T13:30:00Z","v":2854,"vw":8.401205},{"c":8.9001,"h":8.92,"l":8.685,"n":287,"o":8.685,"t":"2026-10-20T13:45:00Z","v":21076,"vw":8.889048},{"c":9.21,"h":9.25,"l":8.9,"n":150,"o":8.9,"t":"2026-10-20T14:00:00Z","v":23760,"vw":9.025237},{"c":9.195,"h":9.29,"l":9.15,"n":32,"o":9.2,"t":"2026-10-20T14:15:00Z","v":2491,"vw":9.206428},{"c":9.23,"h":9.255,"l":9.09,"n":426,"o":9.16,"t":"2026-10-20T14:30:00Z","v":44091,"vw":9.171},{"c":9.17,"h":9.26,"l":9.16,"n":75,"o":9.235,"t":"2026-10-20T14:45:00Z","v":6756,"vw":9.191106},{"c":9.15,"h":9.2,"l":9.12,"n":141,"o":9.17,"t":"2026-10-20T15:00:00Z","v":15259,"vw":9.155376},{"c":9.22,"h":9.22,"l":9.15,"n":67,"o":9.15,"t":"2026-10-20T15:15:00Z","v":7536,"vw":9.202072},{"c":9.24,"h":9.24,"l":9.2,"n":26,"o":9.21,"t":"2026-10-20T15:30:00Z","v":1753,"vw":9.212857},{"c":9.09,"h":9.2429,"l":9.09,"n":70,"o":9.2429,"t":"2026-10-20T15:45:00Z","v":8273,"vw":9.17122},{"c":9.05,"h":9.05,"l":9.05,"n":13,"o":9.05,"t":"2026-10-20T16:00:00Z","v":668,"vw":9.05},{"c":9.13,"h":9.13,"l":9.03,"n":69,"o":9.03,"t":"2026-10-20T16:15:00Z","v":15686,"vw":9.072269},{"c":9.175,"h":9.2,"l":9.155,"n":39,"o":9.2,"t":"2026-10-20T16:30:00Z","v":4466,"vw":9.195328},{"c":9.1,"h":9.25,"l":9.1,"n":49,"o":9.25,"t":"2026-10-20T16:45:00Z","v":2438,"vw":9.152382},{"c":9.11,"h":9.19,"l":9.1,"n":52,"o":9.1,"t":"2026-10-20T17:00:00Z","v":3780,"vw":9.131453},{"c":9.125,"h":9.23,"l":9.06,"n":230,"o":9.125,"t":"2026-10-20T17:15:00Z","v":21061,"vw":9.170339},{"c":9.12,"h":9.17,"l":9.095,"n":222,"o":9.13,"t":"2026-10-20T17:30:00Z","v":18417,"vw":9.134952},{"c":9.105,"h":9.13,"l":9.085,"n":93,"o":9.12,"t":"2026-10-20T17:45:00Z","v":2295,"vw":9.105357},{"c":9.145,"h":9.145,"l":9.09,"n":192,"o":9.09,"t":"2026-10-20T18:00:00Z","v":12885,"vw":9.119243},{"c":9.105,"h":9.145,"l":9.085,"n":100,"o":9.145,"t":"2026-10-20T18:15:00Z","v":5539,"vw":9.112637},{"c":9.08,"h":9.105,"l":9.08,"n":92,"o":9.105,"t":"2026-10-20T18:30:00Z","v":3536,"vw":9.091296},{"c":9.11,"h":9.11,"l":9.09,"n":95,"o":9.09,"t":"2026-10-20T18:45:00Z","v":5060,"vw":9.104465},{"c":9.13,"h":9.135,"l":9.1,"n":152,"o":9.1,"t":"2026-10-20T19:00:00Z","v":9541,"vw":9.118116},{"c":9.06,"h":9.155,"l":9.02,"n":248,"o":9.11,"t":"2026-10-20T19:15:00Z","v":49107,"vw":9.117943},{"c":9.1,"h":9.17,"l":9.085,"n":348,"o":9.085,"t":"2026-10-20T19:30:00Z","v":15678,"vw":9.134061},{"c":9.06,"h":9.11,"l":8.99,"n":352,"o":9.1,"t":"2026-10-20T19:45:00Z","v":12034,"vw":9.039364},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-20T20:00:00Z","v":22806,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-20T21:00:00Z","v":1730,"vw":9.04},{"c":8.9,"h":9.05,"l":8.9,"n":12,"o":9.05,"t":"2026-10-21T13:30:00Z","v":822,"vw":9.003988},{"c":8.955,"h":9.2199,"l":8.955,"n":10,"o":8.955,"t":"2026-10-21T13:45:00Z","v":517,"vw":9.048634},{"c":8.8934,"h":8.99,"l":8.77,"n":217,"o":8.79,"t":"2026-10-21T14:00:00Z","v":37003,"vw":8.875045},{"c":8.93,"h":8.95,"l":8.76,"n":46,"o":8.8971,"t":"2026-10-21T14:15:00Z","v":1773,"vw":8.862059},{"c":8.825,"h":8.91,"l":8.77,"n":42,"o":8.91,"t":"2026-10-21T14:30:00Z","v":1672,"vw":8.823375},{"c":8.785,"h":8.845,"l":8.785,"n":43,"o":8.825,"t":"2026-10-21T14:45:00Z","v":1338,"vw":8.81},{"c":8.775,"h":8.79,"l":8.725,"n":141,"o":8.785,"t":"2026-10-21T15:00:00Z","v":3605,"vw":8.768279},{"c":8.755,"h":8.755,"l":8.74,"n":19,"o":8.75,"t":"2026-10-21T15:15:00Z","v":1012,"vw":8.748459},{"c":8.775,"h":8.78,"l":8.74,"n":81,"o":8.74,"t":"2026-10-21T15:30:00Z","v":3527,"vw":8.75831},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-10-21T15:45:00Z","v":205,"vw":8.73},{"c":8.67,"h":8.72,"l":8.67,"n":14,"o":8.69,"t":"2026-10-21T16:00:00Z","v":957,"vw":8.69125},{"c":8.69,"h":8.69,"l":8.69,"n":14,"o":8.69,"t":"2026-10-21T16:15:00Z","v":568,"vw":8.69},{"c":8.7,"h":8.76,"l":8.69,"n":58,"o":8.74,"t":"2026-10-21T16:30:00Z","v":4195,"vw":8.722921},{"c":8.7528,"h":8.7528,"l":8.7528,"n":3,"o":8.7528,"t":"2026-10-21T16:45:00Z","v":305,"vw":8.7528},{"c":8.76,"h":8.76,"l":8.72,"n":22,"o":8.72,"t":"2026-10-21T17:00:00Z","v":951,"vw":8.748018},{"c":8.69,"h":8.7,"l":8.685,"n":30,"o":8.7,"t":"2026-10-21T17:15:00Z","v":996,"vw":8.691},{"c":8.67,"h":8.71,"l":8.65,"n":86,"o":8.69,"t":"2026-10-21T17:30:00Z","v":3861,"vw":8.683362},{"c":8.675,"h":8.7,"l":8.675,"n":29,"o":8.7,"t":"2026-10-21T17:45:00Z","v":1766,"vw":8.688595},{"c":8.625,"h":8.66,"l":8.625,"n":113,"o":8.65,"t":"2026-10-21T18:00:00Z","v":3572,"vw":8.644018},{"c":8.65,"h":8.675,"l":8.64,"n":91,"o":8.64,"t":"2026-10-21T18:15:00Z","v":4173,"vw":8.658176},{"c":8.64,"h":8.655,"l":8.63,"n":16,"o":8.64,"t":"2026-10-21T18:30:00Z","v":1226,"vw":8.643036},{"c":8.53,"h":8.64,"l":8.52,"n":225,"o":8.64,"t":"2026-10-21T18:45:00Z","v":13873,"vw":8.555382},{"c":8.47,"h":8.51,"l":8.44,"n":306,"o":8.49,"t":"2026-10-21T19:00:00Z","v":9950,"vw":8.481462},{"c":8.46,"h":8.48,"l":8.43,"n":193,"o":8.48,"t":"2026-10-21T19:15:00Z","v":5748,"vw":8.463491},{"c":8.5,"h":8.515,"l":8.435,"n":199,"o":8.47,"t":"2026-10-21T19:30:00Z","v":15344,"vw":8.482951},{"c":8.5,"h":8.52,"l":8.4,"n":547,"o":8.5,"t":"2026-10-21T19:45:00Z","v":28660,"vw":8.466979},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-21T20:00:00Z","v":15798,"vw":8.5},{"c":8.65,"h":8.725,"l":8.21,"n":78,"o":8.47,"t":"2026-10-22T13:30:00Z","v":30557,"vw":8.369291},{"c":8.72,"h":8.72,"l":8.6,"n":24,"o":8.67,"t":"2026-10-22T13:45:00Z","v":2314,"vw":8.66725},{"c":8.75,"h":8.75,"l":8.75,"n":19,"o":8.75,"t":"2026-10-22T14:00:00Z","v":842,"vw":8.75},{"c":8.625,"h":8.625,"l":8.51,"n":17,"o":8.51,"t":"2026-10-22T14:15:00Z","v":645,"vw":8.548427},{"c":8.625,"h":8.69,"l":8.62,"n":25,"o":8.62,"t":"2026-10-22T14:30:00Z","v":1392,"vw":8.656252},{"c":8.52,"h":8.71,"l":8.52,"n":25,"o":8.71,"t":"2026-10-22T14:45:00Z","v":1414,"vw":8.571},{"c":8.53,"h":8.57,"l":8.3242,"n":60,"o":8.3242,"t":"2026-10-22T15:00:00Z","v":7225,"vw":8.445448},{"c":8.565,"h":8.61,"l":8.55,"n":24,"o":8.565,"t":"2026-10-22T15:15:00Z","v":1605,"vw":8.568587},{"c":8.44,"h":8.44,"l":8.44,"n":5,"o":8.44,"t":"2026-10-22T15:30:00Z","v":184,"vw":8.44},{"c":8.555,"h":8.555,"l":8.53,"n":19,"o":8.55,"t":"2026-10-22T15:45:00Z","v":747,"vw":8.544856},{"c":8.475,"h":8.53,"l":8.475,"n":72,"o":8.53,"t":"2026-10-22T16:00:00Z","v":4367,"vw":8.499606},{"c":8.545,"h":8.545,"l":8.5,"n":37,"o":8.5,"t":"2026-10-22T16:15:00Z","v":1208,"vw":8.529},{"c":8.48,"h":8.52,"l":8.44,"n":61,"o":8.52,"t":"2026-10-22T16:30:00Z","v":4342,"vw":8.488416},{"c":8.575,"h":8.575,"l":8.47,"n":63,"o":8.47,"t":"2026-10-22T16:45:00Z","v":3070,"vw":8.529953},{"c":8.685,"h":8.685,"l":8.58,"n":99,"o":8.61,"t":"2026-10-22T17:00:00Z","v":20387,"vw":8.626581},{"c":8.71,"h":8.71,"l":8.64,"n":97,"o":8.67,"t":"2026-10-22T17:15:00Z","v":7648,"vw":8.686877},{"c":8.795,"h":8.81,"l":8.71,"n":79,"o":8.71,"t":"2026-10-22T17:30:00Z","v":2531,"vw":8.757694},{"c":8.77,"h":8.8,"l":8.77,"n":54,"o":8.795,"t":"2026-10-22T17:45:00Z","v":2204,"vw":8.782162},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-22T18:00:00Z","v":310,"vw":8.76},{"c":8.79,"h":8.85,"l":8.79,"n":74,"o":8.8,"t":"2026-10-22T18:15:00Z","v":2873,"vw":8.825},{"c":8.78,"h":8.82,"l":8.78,"n":21,"o":8.82,"t":"2026-10-22T18:30:00Z","v":975,"vw":8.791667},{"c":8.8,"h":8.8,"l":8.8,"n":15,"o":8.8,"t":"2026-10-22T18:45:00Z","v":476,"vw":8.8},{"c":8.75,"h":8.79,"l":8.74,"n":30,"o":8.79,"t":"2026-10-22T19:00:00Z","v":1414,"vw":8.764174},{"c":8.735,"h":8.77,"l":8.7256,"n":42,"o":8.7256,"t":"2026-10-22T19:15:00Z","v":1334,"vw":8.740897},{"c":8.78,"h":8.795,"l":8.74,"n":43,"o":8.74,"t":"2026-10-22T19:30:00Z","v":1645,"vw":8.762275},{"c":8.82,"h":8.85,"l":8.77,"n":413,"o":8.795,"t":"2026-10-22T19:45:00Z","v":22720,"vw":8.805286},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-22T20:00:00Z","v":15979,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-22T20:30:00Z","v":400,"vw":8.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.65,"premium":2.4704663112483094,"strike":8.976684437584534,"iv":2.5372420710846493,"gamma":0.060231196952148465,"theta":-0.04108000321895866,"vega":0.009021668746858105,"rho":0.0025503819660091234,"breakevenPct":29.786289669306605},{"delta":0.7,"premium":2.492343117731043,"strike":7.8828441134478435,"iv":2.116396092503428,"gamma":0.06768956958018663,"theta":-0.032502223056767074,"vega":0.00848709930474099,"rho":0.002872640224741107,"breakevenPct":17.63250829001005}],"put":[{"delta":0.3,"premium":2.45,"strike":7.964183216151176,"iv":3.197152654042952,"gamma":0.047064061000174885,"theta":-0.044691589734329074,"vega":0.008276832244785334,"rho":-0.004024076885480242,"breakevenPct":37.48091591665333},{"delta":0.35,"premium":2.45,"strike":8.470460379347644,"iv":2.8384483193418726,"gamma":0.0582508843721912,"theta":-0.04087802312604259,"vega":0.008668911828500735,"rho":-0.004373691324931943,"breakevenPct":31.740812025536925},{"delta":0.4,"premium":2.45,"strike":8.976737542544111,"iv":2.4797439846407925,"gamma":0.06943770774420752,"theta":-0.03706445651775611,"vega":0.009060991412216135,"rho":-0.0047233057643836455,"breakevenPct":26.000708134420506},{"delta":0.45,"premium":2.45,"strike":9.48301470574058,"iv":2.121039649939713,"gamma":0.08062453111622384,"theta":-0.03325088990946964,"vega":0.009453070995931536,"rho":-0.005072920203835348,"breakevenPct":20.260604243304094},{"delta":0.5,"premium":2.45,"strike":9.989291868937046,"iv":1.7623353152386336,"gamma":0.09181135448824015,"theta":-0.029437323301183163,"vega":0.009845150579646937,"rho":-0.00542253464328705,"breakevenPct":14.520500352187689},{"delta":0.55,"premium":2.7166056282909383,"strike":10.437058407034325,"iv":1.6733587992221115,"gamma":0.0921694848587142,"theta":-0.026861940823511725,"vega":0.009405972953686838,"rho":-0.005979779372810426,"breakevenPct":12.466521782954803},{"delta":0.6,"premium":2.9889720039747663,"strike":10.883560662253714,"iv":1.5902104941036037,"gamma":0.09229363155308608,"theta":-0.0243133127172618,"vega":0.008948833730913663,"rho":-0.006541510525444532,"breakevenPct":10.492192083005117},{"delta":0.65,"premium":3.261338379658595,"strike":11.330062917473107,"iv":1.507062188985096,"gamma":0.09241777824745794,"theta":-0.02176468461101187,"vega":0.008491694508140486,"rho":-0.00710324167807864,"breakevenPct":8.517862383055427},{"delta":0.7,"premium":3.533704755342423,"strike":11.776565172692496,"iv":1.4239138838665881,"gamma":0.0925419249418298,"theta":-0.019216056504761943,"vega":0.008034555285367308,"rho":-0.007664972830712746,"breakevenPct":6.543532683105742},{"delta":0.75,"premium":3.806071131026252,"strike":12.223067427911888,"iv":1.3407655787480803,"gamma":0.09266607163620166,"theta":-0.016667428398512013,"vega":0.007577416062594131,"rho":-0.008226703983346854,"breakevenPct":4.56920298315605},{"delta":0.8,"premium":4.774218418674868,"strike":13.323936514097802,"iv":1.3785322017983823,"gamma":0.08310217827975212,"theta":-0.014982328804431691,"vega":0.006881687121501284,"rho":-0.009334362900452765,"breakevenPct":3.0644206868148083},{"delta":0.85,"premium":7.269310553548948,"strike":15.887051585254028,"iv":1.633830579782819,"gamma":0.05809334369558765,"theta":-0.01450988635460665,"vega":0.00574614053763215,"rho":-0.01164134451963589,"breakevenPct":2.2931855815750546},{"delta":0.9,"premium":10.398952408192235,"strike":19.113492091866913,"iv":1.7797596333182846,"gamma":0.03965785582002041,"theta":-0.011104281798182803,"vega":0.004302243238380583,"rho":-0.014449559929369634,"breakevenPct":1.1956951964322413}]},"raw":{"call":[{"delta":0.65,"premium":2.4704663112483094,"strike":8.976684437584534,"iv":2.5372420710846493,"gamma":0.060231196952148465,"theta":-0.04108000321895866,"vega":0.009021668746858105,"rho":0.0025503819660091234,"breakevenPct":29.786289669306605},{"delta":0.7,"premium":2.492343117731043,"strike":7.8828441134478435,"iv":2.116396092503428,"gamma":0.06768956958018663,"theta":-0.032502223056767074,"vega":0.00848709930474099,"rho":0.002872640224741107,"breakevenPct":17.63250829001005}],"put":[{"delta":0.3,"premium":2.45,"strike":7.964183216151176,"iv":3.197152654042952,"gamma":0.047064061000174885,"theta":-0.044691589734329074,"vega":0.008276832244785334,"rho":-0.004024076885480242,"breakevenPct":37.48091591665333},{"delta":0.35,"premium":2.45,"strike":8.470460379347644,"iv":2.8384483193418726,"gamma":0.0582508843721912,"theta":-0.04087802312604259,"vega":0.008668911828500735,"rho":-0.004373691324931943,"breakevenPct":31.740812025536925},{"delta":0.4,"premium":2.45,"strike":8.976737542544111,"iv":2.4797439846407925,"gamma":0.06943770774420752,"theta":-0.03706445651775611,"vega":0.009060991412216135,"rho":-0.0047233057643836455,"breakevenPct":26.000708134420506},{"delta":0.45,"premium":2.45,"strike":9.48301470574058,"iv":2.121039649939713,"gamma":0.08062453111622384,"theta":-0.03325088990946964,"vega":0.009453070995931536,"rho":-0.005072920203835348,"breakevenPct":20.260604243304094},{"delta":0.5,"premium":2.45,"strike":9.989291868937046,"iv":1.7623353152386336,"gamma":0.09181135448824015,"theta":-0.029437323301183163,"vega":0.009845150579646937,"rho":-0.00542253464328705,"breakevenPct":14.520500352187689},{"delta":0.55,"premium":2.7166056282909383,"strike":10.437058407034325,"iv":1.6733587992221115,"gamma":0.0921694848587142,"theta":-0.026861940823511725,"vega":0.009405972953686838,"rho":-0.005979779372810426,"breakevenPct":12.466521782954803},{"delta":0.6,"premium":2.9889720039747663,"strike":10.883560662253714,"iv":1.5902104941036037,"gamma":0.09229363155308608,"theta":-0.0243133127172618,"vega":0.008948833730913663,"rho":-0.006541510525444532,"breakevenPct":10.492192083005117},{"delta":0.65,"premium":3.261338379658595,"strike":11.330062917473107,"iv":1.507062188985096,"gamma":0.09241777824745794,"theta":-0.02176468461101187,"vega":0.008491694508140486,"rho":-0.00710324167807864,"breakevenPct":8.517862383055427},{"delta":0.7,"premium":3.533704755342423,"strike":11.776565172692496,"iv":1.4239138838665881,"gamma":0.0925419249418298,"theta":-0.019216056504761943,"vega":0.008034555285367308,"rho":-0.007664972830712746,"breakevenPct":6.543532683105742},{"delta":0.75,"premium":3.806071131026252,"strike":12.223067427911888,"iv":1.3407655787480803,"gamma":0.09266607163620166,"theta":-0.016667428398512013,"vega":0.007577416062594131,"rho":-0.008226703983346854,"breakevenPct":4.56920298315605},{"delta":0.8,"premium":4.774218418674868,"strike":13.323936514097802,"iv":1.3785322017983823,"gamma":0.08310217827975212,"theta":-0.014982328804431691,"vega":0.006881687121501284,"rho":-0.009334362900452765,"breakevenPct":3.0644206868148083},{"delta":0.85,"premium":7.269310553548948,"strike":15.887051585254028,"iv":1.633830579782819,"gamma":0.05809334369558765,"theta":-0.01450988635460665,"vega":0.00574614053763215,"rho":-0.01164134451963589,"breakevenPct":2.2931855815750546},{"delta":0.9,"premium":10.398952408192235,"strike":19.113492091866913,"iv":1.7797596333182846,"gamma":0.03965785582002041,"theta":-0.011104281798182803,"vega":0.004302243238380583,"rho":-0.014449559929369634,"breakevenPct":1.1956951964322413}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}