{"symbol":"CIFR","url":"https://intraalpha.com/companies/CIFR","capturedAt":"2026-10-15T20:35:15.664Z","state":"partial","quote":{"symbol":"CIFR","last_price":10.2973,"prev_close":9.94,"regular_close":10.04,"change":0.3573,"change_pct":3.5946,"regular_change":0.1,"regular_change_pct":1.006,"extended_change":0.2573,"extended_change_pct":2.5627,"bid":10.27,"ask":10.3,"bid_size":4600,"ask_size":1600,"volume":66221421,"vwap":9.471318,"open":9.32,"high":10.17,"low":8.7902,"close":10.04,"trade_count":212030,"last_trade_at":"2026-10-15T20:35:13.439671316Z","last_quote_at":"2026-10-15T20:34:58.608115049Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:05.438319891-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":14.35,"h":14.65,"l":14.32,"n":744,"o":14.56,"t":"2026-10-08T08:00:00Z","v":116155,"vw":14.459337},{"c":14.4999,"h":14.4999,"l":14.35,"n":48,"o":14.35,"t":"2026-10-08T08:05:00Z","v":10184,"vw":14.45743},{"c":14.3429,"h":14.38,"l":14.3429,"n":8,"o":14.38,"t":"2026-10-08T08:10:00Z","v":690,"vw":14.362619},{"c":14.35,"h":14.4971,"l":14.35,"n":11,"o":14.4971,"t":"2026-10-08T08:15:00Z","v":1057,"vw":14.401802},{"c":14.42,"h":14.42,"l":14.42,"n":3,"o":14.42,"t":"2026-10-08T08:20:00Z","v":149,"vw":14.42},{"c":14.45,"h":14.45,"l":14.43,"n":6,"o":14.43,"t":"2026-10-08T08:25:00Z","v":670,"vw":14.444426},{"c":14.3829,"h":14.4971,"l":14.37,"n":20,"o":14.37,"t":"2026-10-08T08:35:00Z","v":2200,"vw":14.392459},{"c":14.4,"h":14.4,"l":14.3945,"n":2,"o":14.3945,"t":"2026-10-08T08:40:00Z","v":930,"vw":14.39864},{"c":14.38,"h":14.4,"l":14.38,"n":5,"o":14.4,"t":"2026-10-08T08:45:00Z","v":800,"vw":14.382857},{"c":14.38,"h":14.42,"l":14.38,"n":23,"o":14.38,"t":"2026-10-08T08:50:00Z","v":3180,"vw":14.386551},{"c":14.38,"h":14.4,"l":14.37,"n":16,"o":14.38,"t":"2026-10-08T08:55:00Z","v":2577,"vw":14.378975},{"c":14.4,"h":14.46,"l":14.4,"n":31,"o":14.43,"t":"2026-10-08T09:05:00Z","v":4579,"vw":14.427846},{"c":14.42,"h":14.42,"l":14.4,"n":11,"o":14.41,"t":"2026-10-08T09:10:00Z","v":2546,"vw":14.404772},{"c":14.36,"h":14.4,"l":14.36,"n":373,"o":14.4,"t":"2026-10-08T09:15:00Z","v":2823,"vw":14.376986},{"c":14.39,"h":14.39,"l":14.38,"n":4,"o":14.38,"t":"2026-10-08T09:20:00Z","v":262,"vw":14.385327},{"c":14.37,"h":14.4,"l":14.37,"n":10,"o":14.4,"t":"2026-10-08T09:25:00Z","v":649,"vw":14.3775},{"c":14.4,"h":14.4,"l":14.4,"n":7,"o":14.4,"t":"2026-10-08T09:35:00Z","v":1901,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":13,"o":14.4,"t":"2026-10-08T09:45:00Z","v":916,"vw":14.4},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-08T09:50:00Z","v":100,"vw":14.5},{"c":14.5,"h":14.5,"l":14.37,"n":17,"o":14.4,"t":"2026-10-08T09:55:00Z","v":8037,"vw":14.420406},{"c":14.38,"h":14.38,"l":14.37,"n":22,"o":14.37,"t":"2026-10-08T10:00:00Z","v":1402,"vw":14.375641},{"c":14.36,"h":14.38,"l":14.36,"n":21,"o":14.38,"t":"2026-10-08T10:05:00Z","v":2200,"vw":14.362299},{"c":14.32,"h":14.35,"l":14.32,"n":64,"o":14.35,"t":"2026-10-08T10:10:00Z","v":11014,"vw":14.332503},{"c":14.32,"h":14.33,"l":14.32,"n":51,"o":14.33,"t":"2026-10-08T10:15:00Z","v":1457,"vw":14.324964},{"c":14.33,"h":14.33,"l":14.32,"n":7,"o":14.33,"t":"2026-10-08T10:20:00Z","v":617,"vw":14.325098},{"c":14.31,"h":14.3572,"l":14.2728,"n":65,"o":14.33,"t":"2026-10-08T10:25:00Z","v":17989,"vw":14.30166},{"c":14.23,"h":14.27,"l":14.22,"n":78,"o":14.27,"t":"2026-10-08T10:30:00Z","v":4847,"vw":14.249063},{"c":14.26,"h":14.26,"l":14.23,"n":31,"o":14.23,"t":"2026-10-08T10:35:00Z","v":17793,"vw":14.241297},{"c":14.3162,"h":14.3162,"l":14.22,"n":35,"o":14.3,"t":"2026-10-08T10:40:00Z","v":2325,"vw":14.254289},{"c":14.28,"h":14.28,"l":14.2305,"n":3,"o":14.2305,"t":"2026-10-08T10:45:00Z","v":602,"vw":14.256553},{"c":14.31,"h":14.319,"l":14.22,"n":29,"o":14.22,"t":"2026-10-08T10:50:00Z","v":3438,"vw":14.283076},{"c":14.29,"h":14.29,"l":14.25,"n":4,"o":14.25,"t":"2026-10-08T10:55:00Z","v":1203,"vw":14.256667},{"c":14.18,"h":14.31,"l":14.18,"n":296,"o":14.28,"t":"2026-10-08T11:00:00Z","v":28904,"vw":14.246307},{"c":14.1786,"h":14.222,"l":14.16,"n":116,"o":14.16,"t":"2026-10-08T11:05:00Z","v":13305,"vw":14.181046},{"c":14.16,"h":14.18,"l":14.1214,"n":203,"o":14.16,"t":"2026-10-08T11:10:00Z","v":38816,"vw":14.147219},{"c":14.17,"h":14.23,"l":14.14,"n":88,"o":14.18,"t":"2026-10-08T11:15:00Z","v":10687,"vw":14.174587},{"c":14.16,"h":14.2,"l":14.127,"n":72,"o":14.15,"t":"2026-10-08T11:20:00Z","v":20765,"vw":14.169586},{"c":14.19,"h":14.21,"l":14.1431,"n":73,"o":14.17,"t":"2026-10-08T11:25:00Z","v":28613,"vw":14.194795},{"c":14.19,"h":14.25,"l":14.18,"n":74,"o":14.2018,"t":"2026-10-08T11:30:00Z","v":22075,"vw":14.209994},{"c":14.26,"h":14.2897,"l":14.18,"n":37,"o":14.1835,"t":"2026-10-08T11:35:00Z","v":9177,"vw":14.222674},{"c":14.26,"h":14.31,"l":14.25,"n":60,"o":14.25,"t":"2026-10-08T11:40:00Z","v":9593,"vw":14.293617},{"c":14.2612,"h":14.2754,"l":14.26,"n":7,"o":14.26,"t":"2026-10-08T11:45:00Z","v":3608,"vw":14.261295},{"c":14.2597,"h":14.31,"l":14.25,"n":22,"o":14.2997,"t":"2026-10-08T11:50:00Z","v":4945,"vw":14.274719},{"c":14.26,"h":14.31,"l":14.22,"n":31,"o":14.25,"t":"2026-10-08T11:55:00Z","v":8803,"vw":14.236888},{"c":14.21,"h":14.3706,"l":14.21,"n":76,"o":14.23,"t":"2026-10-08T12:00:00Z","v":6602,"vw":14.270759},{"c":14.26,"h":14.3529,"l":14.26,"n":17,"o":14.3529,"t":"2026-10-08T12:05:00Z","v":2285,"vw":14.319002},{"c":14.2266,"h":14.2987,"l":14.21,"n":12,"o":14.2323,"t":"2026-10-08T12:10:00Z","v":1244,"vw":14.245307},{"c":14.1892,"h":14.21,"l":14.14,"n":146,"o":14.21,"t":"2026-10-08T12:15:00Z","v":90031,"vw":14.19578},{"c":14.16,"h":14.2,"l":14.13,"n":81,"o":14.13,"t":"2026-10-08T12:20:00Z","v":24797,"vw":14.176205},{"c":14.23,"h":14.236,"l":14.15,"n":71,"o":14.15,"t":"2026-10-08T12:25:00Z","v":55282,"vw":14.184773},{"c":14.23,"h":14.247,"l":14.2,"n":79,"o":14.2,"t":"2026-10-08T12:30:00Z","v":6801,"vw":14.212735},{"c":14.2,"h":14.27,"l":14.18,"n":33,"o":14.2,"t":"2026-10-08T12:35:00Z","v":8466,"vw":14.202703},{"c":14.23,"h":14.2592,"l":14.2,"n":23,"o":14.2,"t":"2026-10-08T12:40:00Z","v":2142,"vw":14.222942},{"c":14.2,"h":14.24,"l":14.18,"n":78,"o":14.23,"t":"2026-10-08T12:45:00Z","v":7032,"vw":14.202352},{"c":14.2,"h":14.21,"l":14.15,"n":78,"o":14.17,"t":"2026-10-08T12:50:00Z","v":13965,"vw":14.171965},{"c":14.15,"h":14.22,"l":14.1,"n":484,"o":14.2019,"t":"2026-10-08T12:55:00Z","v":18250,"vw":14.150832},{"c":14.19,"h":14.1951,"l":14.15,"n":104,"o":14.16,"t":"2026-10-08T13:00:00Z","v":15746,"vw":14.177755},{"c":14.18,"h":14.22,"l":14.15,"n":168,"o":14.1977,"t":"2026-10-08T13:05:00Z","v":18739,"vw":14.201421},{"c":14.2,"h":14.2211,"l":14.1678,"n":75,"o":14.2211,"t":"2026-10-08T13:10:00Z","v":34798,"vw":14.190201},{"c":14.25,"h":14.25,"l":14.19,"n":49,"o":14.19,"t":"2026-10-08T13:15:00Z","v":5344,"vw":14.213705},{"c":14.23,"h":14.28,"l":14.2,"n":159,"o":14.22,"t":"2026-10-08T13:20:00Z","v":39230,"vw":14.247102},{"c":14.23,"h":14.3,"l":14.2,"n":163,"o":14.3,"t":"2026-10-08T13:25:00Z","v":21168,"vw":14.260233},{"c":14.005,"h":14.24,"l":13.94,"n":6672,"o":14.21,"t":"2026-10-08T13:30:00Z","v":1775494,"vw":14.055141},{"c":13.8678,"h":14.05,"l":13.78,"n":6385,"o":14,"t":"2026-10-08T13:35:00Z","v":1668864,"vw":13.880312},{"c":13.845,"h":13.89,"l":13.78,"n":4063,"o":13.865,"t":"2026-10-08T13:40:00Z","v":716322,"vw":13.840136},{"c":13.845,"h":13.86,"l":13.7527,"n":4297,"o":13.84,"t":"2026-10-08T13:45:00Z","v":1088535,"vw":13.81214},{"c":13.735,"h":13.85,"l":13.73,"n":3643,"o":13.845,"t":"2026-10-08T13:50:00Z","v":759183,"vw":13.798973},{"c":13.675,"h":13.74,"l":13.67,"n":4093,"o":13.73,"t":"2026-10-08T13:55:00Z","v":877517,"vw":13.701523},{"c":13.6293,"h":13.71,"l":13.5501,"n":5476,"o":13.67,"t":"2026-10-08T14:00:00Z","v":1248017,"vw":13.620718},{"c":13.7037,"h":13.78,"l":13.59,"n":4249,"o":13.62,"t":"2026-10-08T14:05:00Z","v":1135133,"vw":13.701762},{"c":13.685,"h":13.71,"l":13.615,"n":2687,"o":13.7,"t":"2026-10-08T14:10:00Z","v":961481,"vw":13.660556},{"c":13.68,"h":13.7,"l":13.64,"n":2122,"o":13.6896,"t":"2026-10-08T14:15:00Z","v":565832,"vw":13.668206},{"c":13.745,"h":13.76,"l":13.67,"n":3348,"o":13.68,"t":"2026-10-08T14:20:00Z","v":1140604,"vw":13.717636},{"c":13.755,"h":13.835,"l":13.71,"n":3109,"o":13.75,"t":"2026-10-08T14:25:00Z","v":741066,"vw":13.7755},{"c":13.685,"h":13.75,"l":13.67,"n":2502,"o":13.75,"t":"2026-10-08T14:30:00Z","v":676598,"vw":13.706529},{"c":13.575,"h":13.69,"l":13.575,"n":2047,"o":13.68,"t":"2026-10-08T14:35:00Z","v":444786,"vw":13.632763},{"c":13.475,"h":13.595,"l":13.425,"n":3586,"o":13.57,"t":"2026-10-08T14:40:00Z","v":818336,"vw":13.500329},{"c":13.42,"h":13.49,"l":13.41,"n":2503,"o":13.478,"t":"2026-10-08T14:45:00Z","v":674196,"vw":13.450308},{"c":13.53,"h":13.54,"l":13.41,"n":2881,"o":13.415,"t":"2026-10-08T14:50:00Z","v":895689,"vw":13.483903},{"c":13.56,"h":13.6,"l":13.515,"n":1924,"o":13.54,"t":"2026-10-08T14:55:00Z","v":576426,"vw":13.55129},{"c":13.515,"h":13.57,"l":13.49,"n":1422,"o":13.56,"t":"2026-10-08T15:00:00Z","v":337242,"vw":13.527153},{"c":13.435,"h":13.51,"l":13.405,"n":1843,"o":13.51,"t":"2026-10-08T15:05:00Z","v":525279,"vw":13.447501},{"c":13.42,"h":13.45,"l":13.4,"n":1737,"o":13.435,"t":"2026-10-08T15:10:00Z","v":375432,"vw":13.424362},{"c":13.45,"h":13.4999,"l":13.41,"n":1607,"o":13.41,"t":"2026-10-08T15:15:00Z","v":386688,"vw":13.45743},{"c":13.4,"h":13.47,"l":13.4,"n":1640,"o":13.45,"t":"2026-10-08T15:20:00Z","v":437338,"vw":13.428501},{"c":13.43,"h":13.48,"l":13.39,"n":1827,"o":13.4,"t":"2026-10-08T15:25:00Z","v":401649,"vw":13.434742},{"c":13.3802,"h":13.45,"l":13.37,"n":1945,"o":13.43,"t":"2026-10-08T15:30:00Z","v":455754,"vw":13.414392},{"c":13.405,"h":13.41,"l":13.36,"n":1731,"o":13.38,"t":"2026-10-08T15:35:00Z","v":521161,"vw":13.386606},{"c":13.515,"h":13.52,"l":13.4,"n":2420,"o":13.405,"t":"2026-10-08T15:40:00Z","v":886976,"vw":13.467535},{"c":13.4416,"h":13.5169,"l":13.43,"n":2205,"o":13.515,"t":"2026-10-08T15:45:00Z","v":755800,"vw":13.476998},{"c":13.445,"h":13.49,"l":13.43,"n":1418,"o":13.4487,"t":"2026-10-08T15:50:00Z","v":451473,"vw":13.456417},{"c":13.435,"h":13.4497,"l":13.4,"n":1183,"o":13.445,"t":"2026-10-08T15:55:00Z","v":417677,"vw":13.418919},{"c":13.425,"h":13.445,"l":13.41,"n":928,"o":13.4377,"t":"2026-10-08T16:00:00Z","v":214606,"vw":13.424465},{"c":13.485,"h":13.49,"l":13.41,"n":1087,"o":13.42,"t":"2026-10-08T16:05:00Z","v":343546,"vw":13.437772},{"c":13.455,"h":13.51,"l":13.45,"n":1187,"o":13.485,"t":"2026-10-08T16:10:00Z","v":333927,"vw":13.472824},{"c":13.49,"h":13.5979,"l":13.425,"n":2560,"o":13.45,"t":"2026-10-08T16:15:00Z","v":592640,"vw":13.491957},{"c":13.445,"h":13.51,"l":13.435,"n":1466,"o":13.475,"t":"2026-10-08T16:20:00Z","v":427590,"vw":13.461848},{"c":13.4,"h":13.45,"l":13.395,"n":1338,"o":13.44,"t":"2026-10-08T16:25:00Z","v":304634,"vw":13.414562},{"c":13.355,"h":13.405,"l":13.315,"n":2388,"o":13.4,"t":"2026-10-08T16:30:00Z","v":655376,"vw":13.35147},{"c":13.38,"h":13.385,"l":13.31,"n":1794,"o":13.35,"t":"2026-10-08T16:35:00Z","v":422075,"vw":13.339787},{"c":13.275,"h":13.3899,"l":13.27,"n":2329,"o":13.37,"t":"2026-10-08T16:40:00Z","v":590589,"vw":13.31109},{"c":13.05,"h":13.2771,"l":13.05,"n":5488,"o":13.27,"t":"2026-10-08T16:45:00Z","v":1360084,"vw":13.18848},{"c":13.01,"h":13.135,"l":12.99,"n":4396,"o":13.0599,"t":"2026-10-08T16:50:00Z","v":1412349,"vw":13.036146},{"c":13.0424,"h":13.055,"l":12.98,"n":3432,"o":13.015,"t":"2026-10-08T16:55:00Z","v":1327487,"vw":13.01101},{"c":12.961,"h":13.05,"l":12.96,"n":2364,"o":13.04,"t":"2026-10-08T17:00:00Z","v":761219,"vw":13.003324},{"c":12.9773,"h":13.03,"l":12.915,"n":5129,"o":12.96,"t":"2026-10-08T17:05:00Z","v":804696,"vw":12.968828},{"c":13.085,"h":13.12,"l":12.9501,"n":2905,"o":12.975,"t":"2026-10-08T17:10:00Z","v":682151,"vw":13.039287},{"c":13.005,"h":13.09,"l":13.005,"n":5202,"o":13.0877,"t":"2026-10-08T17:15:00Z","v":765162,"vw":13.037876},{"c":13.0087,"h":13.0199,"l":12.95,"n":3664,"o":13,"t":"2026-10-08T17:20:00Z","v":486917,"vw":12.985908},{"c":12.9799,"h":13.01,"l":12.882,"n":4130,"o":13.005,"t":"2026-10-08T17:25:00Z","v":643781,"vw":12.950697},{"c":13.005,"h":13.0177,"l":12.94,"n":3847,"o":12.975,"t":"2026-10-08T17:30:00Z","v":601687,"vw":12.981186},{"c":12.995,"h":13.01,"l":12.93,"n":3618,"o":13,"t":"2026-10-08T17:35:00Z","v":409281,"vw":12.962401},{"c":13.005,"h":13.0599,"l":12.98,"n":2573,"o":12.9901,"t":"2026-10-08T17:40:00Z","v":458718,"vw":13.017758},{"c":12.9577,"h":13.02,"l":12.95,"n":2327,"o":13.0077,"t":"2026-10-08T17:45:00Z","v":312769,"vw":12.97349},{"c":13.005,"h":13.04,"l":12.95,"n":2689,"o":12.95,"t":"2026-10-08T17:50:00Z","v":306205,"vw":12.99669},{"c":13.0473,"h":13.08,"l":12.995,"n":2448,"o":13,"t":"2026-10-08T17:55:00Z","v":447664,"vw":13.038066},{"c":13,"h":13.05,"l":13,"n":2201,"o":13.04,"t":"2026-10-08T18:00:00Z","v":328142,"vw":13.026069},{"c":12.995,"h":13.02,"l":12.985,"n":1892,"o":13,"t":"2026-10-08T18:05:00Z","v":305726,"vw":13.000133},{"c":13.005,"h":13.005,"l":12.97,"n":1631,"o":12.99,"t":"2026-10-08T18:10:00Z","v":236296,"vw":12.986043},{"c":13.0573,"h":13.09,"l":12.99,"n":1996,"o":13.005,"t":"2026-10-08T18:15:00Z","v":618768,"vw":13.057609},{"c":13.195,"h":13.2,"l":13.0201,"n":3413,"o":13.05,"t":"2026-10-08T18:20:00Z","v":928307,"vw":13.115121},{"c":13.235,"h":13.26,"l":13.17,"n":4088,"o":13.1999,"t":"2026-10-08T18:25:00Z","v":1180004,"vw":13.207632},{"c":13.22,"h":13.24,"l":13.21,"n":1990,"o":13.225,"t":"2026-10-08T18:30:00Z","v":529929,"vw":13.224567},{"c":13.1901,"h":13.23,"l":13.18,"n":2577,"o":13.22,"t":"2026-10-08T18:35:00Z","v":979647,"vw":13.206193},{"c":13.445,"h":13.45,"l":13.1916,"n":2552,"o":13.195,"t":"2026-10-08T18:40:00Z","v":730213,"vw":13.339085},{"c":13.355,"h":13.455,"l":13.33,"n":2197,"o":13.445,"t":"2026-10-08T18:45:00Z","v":541895,"vw":13.379585},{"c":13.385,"h":13.395,"l":13.35,"n":1562,"o":13.35,"t":"2026-10-08T18:50:00Z","v":274140,"vw":13.370375},{"c":13.38,"h":13.43,"l":13.35,"n":1891,"o":13.385,"t":"2026-10-08T18:55:00Z","v":336369,"vw":13.394696},{"c":13.375,"h":13.39,"l":13.3201,"n":2120,"o":13.375,"t":"2026-10-08T19:00:00Z","v":397945,"vw":13.352258},{"c":13.355,"h":13.42,"l":13.34,"n":1754,"o":13.375,"t":"2026-10-08T19:05:00Z","v":236882,"vw":13.371873},{"c":13.36,"h":13.425,"l":13.34,"n":2284,"o":13.355,"t":"2026-10-08T19:10:00Z","v":603871,"vw":13.385709},{"c":13.3973,"h":13.41,"l":13.33,"n":1783,"o":13.365,"t":"2026-10-08T19:15:00Z","v":392527,"vw":13.371465},{"c":13.535,"h":13.565,"l":13.395,"n":2531,"o":13.395,"t":"2026-10-08T19:20:00Z","v":514368,"vw":13.466144},{"c":13.55,"h":13.6098,"l":13.52,"n":2731,"o":13.535,"t":"2026-10-08T19:25:00Z","v":781988,"vw":13.566134},{"c":13.5001,"h":13.575,"l":13.4713,"n":2779,"o":13.55,"t":"2026-10-08T19:30:00Z","v":537621,"vw":13.526835},{"c":13.5067,"h":13.54,"l":13.485,"n":2300,"o":13.5,"t":"2026-10-08T19:35:00Z","v":431397,"vw":13.5219},{"c":13.565,"h":13.575,"l":13.49,"n":2329,"o":13.505,"t":"2026-10-08T19:40:00Z","v":535813,"vw":13.53925},{"c":13.585,"h":13.61,"l":13.545,"n":2562,"o":13.57,"t":"2026-10-08T19:45:00Z","v":565022,"vw":13.568717},{"c":13.492,"h":13.5897,"l":13.49,"n":5873,"o":13.585,"t":"2026-10-08T19:50:00Z","v":1279814,"vw":13.531148},{"c":13.51,"h":13.535,"l":13.46,"n":7710,"o":13.495,"t":"2026-10-08T19:55:00Z","v":1871097,"vw":13.499387},{"c":13.51,"h":13.55,"l":13.455,"n":285,"o":13.5,"t":"2026-10-08T20:00:00Z","v":3637705,"vw":13.499999},{"c":13.5398,"h":13.5489,"l":13.5001,"n":46,"o":13.5164,"t":"2026-10-08T20:05:00Z","v":10681,"vw":13.521482},{"c":13.53,"h":13.54,"l":13.52,"n":53,"o":13.54,"t":"2026-10-08T20:10:00Z","v":6761,"vw":13.532414},{"c":13.54,"h":13.54,"l":13.5,"n":55,"o":13.5385,"t":"2026-10-08T20:15:00Z","v":15260,"vw":13.509911},{"c":13.5494,"h":13.55,"l":13.52,"n":43,"o":13.53,"t":"2026-10-08T20:20:00Z","v":7402,"vw":13.542234},{"c":13.57,"h":13.58,"l":13.548,"n":77,"o":13.548,"t":"2026-10-08T20:25:00Z","v":65003,"vw":13.567218},{"c":13.54,"h":13.59,"l":13.54,"n":16,"o":13.56,"t":"2026-10-08T20:30:00Z","v":2153,"vw":13.54812},{"c":13.5658,"h":13.57,"l":13.5362,"n":37,"o":13.55,"t":"2026-10-08T20:35:00Z","v":8413,"vw":13.56151},{"c":13.5224,"h":13.5694,"l":13.5,"n":37,"o":13.54,"t":"2026-10-08T20:40:00Z","v":9109,"vw":13.535343},{"c":13.53,"h":13.55,"l":13.53,"n":10,"o":13.55,"t":"2026-10-08T20:45:00Z","v":960,"vw":13.541494},{"c":13.5491,"h":13.5494,"l":13.5304,"n":34,"o":13.54,"t":"2026-10-08T20:50:00Z","v":62905,"vw":13.540871},{"c":13.558,"h":13.56,"l":13.54,"n":38,"o":13.54,"t":"2026-10-08T20:55:00Z","v":4041,"vw":13.55241},{"c":13.55,"h":13.56,"l":13.54,"n":42,"o":13.5581,"t":"2026-10-08T21:00:00Z","v":7514,"vw":13.553425},{"c":13.5208,"h":13.56,"l":13.5208,"n":27,"o":13.56,"t":"2026-10-08T21:05:00Z","v":3689,"vw":13.543204},{"c":13.54,"h":13.55,"l":13.52,"n":29,"o":13.5217,"t":"2026-10-08T21:10:00Z","v":3436,"vw":13.531793},{"c":13.54,"h":13.54,"l":13.53,"n":9,"o":13.53,"t":"2026-10-08T21:15:00Z","v":797,"vw":13.538617},{"c":13.5201,"h":13.54,"l":13.5201,"n":9,"o":13.5399,"t":"2026-10-08T21:20:00Z","v":3304,"vw":13.539372},{"c":13.55,"h":13.55,"l":13.5246,"n":17,"o":13.5463,"t":"2026-10-08T21:25:00Z","v":4195,"vw":13.546163},{"c":13.5558,"h":13.56,"l":13.55,"n":9,"o":13.55,"t":"2026-10-08T21:30:00Z","v":960,"vw":13.55639},{"c":13.5593,"h":13.5593,"l":13.52,"n":17,"o":13.52,"t":"2026-10-08T21:35:00Z","v":17187,"vw":13.529861},{"c":13.56,"h":13.56,"l":13.5558,"n":9,"o":13.5558,"t":"2026-10-08T21:40:00Z","v":1351,"vw":13.556229},{"c":13.52,"h":13.55,"l":13.52,"n":14,"o":13.55,"t":"2026-10-08T21:45:00Z","v":2956,"vw":13.548889},{"c":13.5396,"h":13.54,"l":13.53,"n":10,"o":13.54,"t":"2026-10-08T21:50:00Z","v":1216,"vw":13.536687},{"c":13.54,"h":13.54,"l":13.52,"n":5,"o":13.521,"t":"2026-10-08T21:55:00Z","v":1579,"vw":13.533038},{"c":13.54,"h":13.54,"l":13.53,"n":10,"o":13.538,"t":"2026-10-08T22:00:00Z","v":4024,"vw":13.537828},{"c":13.53,"h":13.54,"l":13.52,"n":18,"o":13.53,"t":"2026-10-08T22:05:00Z","v":4517,"vw":13.527871},{"c":13.5391,"h":13.5391,"l":13.5231,"n":16,"o":13.53,"t":"2026-10-08T22:10:00Z","v":4278,"vw":13.526428},{"c":13.547,"h":13.58,"l":13.54,"n":44,"o":13.54,"t":"2026-10-08T22:15:00Z","v":32334,"vw":13.543531},{"c":13.58,"h":13.58,"l":13.575,"n":26,"o":13.58,"t":"2026-10-08T22:20:00Z","v":5117,"vw":13.579681},{"c":13.5796,"h":13.58,"l":13.57,"n":25,"o":13.5715,"t":"2026-10-08T22:25:00Z","v":7347,"vw":13.572877},{"c":13.59,"h":13.59,"l":13.57,"n":24,"o":13.58,"t":"2026-10-08T22:30:00Z","v":14958,"vw":13.579269},{"c":13.6,"h":13.6,"l":13.57,"n":50,"o":13.58,"t":"2026-10-08T22:35:00Z","v":9666,"vw":13.597754},{"c":13.5977,"h":13.5977,"l":13.5657,"n":4,"o":13.5657,"t":"2026-10-08T22:40:00Z","v":1202,"vw":13.571033},{"c":13.5787,"h":13.59,"l":13.57,"n":20,"o":13.5717,"t":"2026-10-08T22:45:00Z","v":4300,"vw":13.577546},{"c":13.5607,"h":13.58,"l":13.5607,"n":23,"o":13.57,"t":"2026-10-08T22:50:00Z","v":2112,"vw":13.569627},{"c":13.56,"h":13.57,"l":13.56,"n":9,"o":13.57,"t":"2026-10-08T22:55:00Z","v":1432,"vw":13.560714},{"c":13.57,"h":13.58,"l":13.56,"n":12,"o":13.58,"t":"2026-10-08T23:00:00Z","v":1659,"vw":13.56678},{"c":13.56,"h":13.5687,"l":13.55,"n":27,"o":13.5687,"t":"2026-10-08T23:05:00Z","v":9062,"vw":13.551483},{"c":13.55,"h":13.55,"l":13.55,"n":7,"o":13.55,"t":"2026-10-08T23:10:00Z","v":730,"vw":13.55},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-10-08T23:15:00Z","v":407,"vw":13.56},{"c":13.551,"h":13.56,"l":13.55,"n":14,"o":13.56,"t":"2026-10-08T23:20:00Z","v":2195,"vw":13.556018},{"c":13.55,"h":13.56,"l":13.55,"n":18,"o":13.56,"t":"2026-10-08T23:25:00Z","v":1272,"vw":13.557833},{"c":13.5594,"h":13.5594,"l":13.5594,"n":6,"o":13.5594,"t":"2026-10-08T23:30:00Z","v":223,"vw":13.5594},{"c":13.578,"h":13.58,"l":13.54,"n":34,"o":13.54,"t":"2026-10-08T23:35:00Z","v":6068,"vw":13.560158},{"c":13.58,"h":13.58,"l":13.56,"n":25,"o":13.5631,"t":"2026-10-08T23:40:00Z","v":4796,"vw":13.56511},{"c":13.532,"h":13.58,"l":13.532,"n":32,"o":13.58,"t":"2026-10-08T23:45:00Z","v":21684,"vw":13.56177},{"c":13.54,"h":13.54,"l":13.53,"n":7,"o":13.53,"t":"2026-10-08T23:50:00Z","v":363,"vw":13.533333},{"c":13.54,"h":13.5494,"l":13.54,"n":12,"o":13.54,"t":"2026-10-08T23:55:00Z","v":6113,"vw":13.543207},{"c":13.81,"h":13.85,"l":13.71,"n":802,"o":13.81,"t":"2026-10-09T08:00:00Z","v":91991,"vw":13.760585},{"c":13.82,"h":13.84,"l":13.75,"n":118,"o":13.8,"t":"2026-10-09T08:05:00Z","v":9810,"vw":13.808874},{"c":13.86,"h":13.88,"l":13.83,"n":52,"o":13.83,"t":"2026-10-09T08:10:00Z","v":10915,"vw":13.867214},{"c":13.85,"h":13.86,"l":13.85,"n":16,"o":13.86,"t":"2026-10-09T08:15:00Z","v":1004,"vw":13.853846},{"c":13.89,"h":13.89,"l":13.85,"n":12,"o":13.89,"t":"2026-10-09T08:20:00Z","v":1977,"vw":13.861513},{"c":13.88,"h":13.8973,"l":13.87,"n":6,"o":13.8973,"t":"2026-10-09T08:25:00Z","v":1903,"vw":13.874714},{"c":13.86,"h":13.86,"l":13.83,"n":18,"o":13.84,"t":"2026-10-09T08:30:00Z","v":1808,"vw":13.854441},{"c":13.89,"h":13.8931,"l":13.86,"n":17,"o":13.88,"t":"2026-10-09T08:35:00Z","v":5956,"vw":13.882052},{"c":13.88,"h":13.88,"l":13.865,"n":26,"o":13.87,"t":"2026-10-09T08:40:00Z","v":5317,"vw":13.871163},{"c":13.893,"h":13.9,"l":13.86,"n":29,"o":13.9,"t":"2026-10-09T08:45:00Z","v":4640,"vw":13.890238},{"c":13.8948,"h":13.9,"l":13.88,"n":10,"o":13.88,"t":"2026-10-09T08:50:00Z","v":1434,"vw":13.895853},{"c":13.885,"h":13.9,"l":13.885,"n":36,"o":13.89,"t":"2026-10-09T08:55:00Z","v":5220,"vw":13.898045},{"c":13.85,"h":13.9,"l":13.85,"n":46,"o":13.9,"t":"2026-10-09T09:00:00Z","v":3150,"vw":13.864112},{"c":13.89,"h":13.89,"l":13.86,"n":11,"o":13.86,"t":"2026-10-09T09:05:00Z","v":7050,"vw":13.884478},{"c":13.8693,"h":13.87,"l":13.86,"n":5,"o":13.87,"t":"2026-10-09T09:10:00Z","v":600,"vw":13.86572},{"c":13.83,"h":13.85,"l":13.83,"n":24,"o":13.85,"t":"2026-10-09T09:15:00Z","v":5074,"vw":13.834339},{"c":13.84,"h":13.84,"l":13.83,"n":15,"o":13.83,"t":"2026-10-09T09:20:00Z","v":1097,"vw":13.837531},{"c":13.83,"h":13.83,"l":13.8,"n":25,"o":13.82,"t":"2026-10-09T09:25:00Z","v":1780,"vw":13.823029},{"c":13.85,"h":13.85,"l":13.85,"n":4,"o":13.85,"t":"2026-10-09T09:30:00Z","v":2438,"vw":13.85},{"c":13.84,"h":13.84,"l":13.81,"n":17,"o":13.81,"t":"2026-10-09T09:35:00Z","v":1411,"vw":13.824448},{"c":13.82,"h":13.83,"l":13.82,"n":5,"o":13.83,"t":"2026-10-09T09:40:00Z","v":1010,"vw":13.82397},{"c":13.81,"h":13.82,"l":13.8,"n":30,"o":13.8,"t":"2026-10-09T09:45:00Z","v":3689,"vw":13.804916},{"c":13.8451,"h":13.8451,"l":13.84,"n":2,"o":13.84,"t":"2026-10-09T09:50:00Z","v":600,"vw":13.84425},{"c":13.85,"h":13.85,"l":13.83,"n":28,"o":13.8451,"t":"2026-10-09T09:55:00Z","v":6943,"vw":13.843758},{"c":13.8506,"h":13.8573,"l":13.82,"n":15,"o":13.82,"t":"2026-10-09T10:00:00Z","v":1281,"vw":13.835826},{"c":13.84,"h":13.84,"l":13.83,"n":3,"o":13.83,"t":"2026-10-09T10:05:00Z","v":902,"vw":13.831111},{"c":13.82,"h":13.83,"l":13.82,"n":10,"o":13.83,"t":"2026-10-09T10:10:00Z","v":1088,"vw":13.820969},{"c":13.82,"h":13.85,"l":13.82,"n":5,"o":13.85,"t":"2026-10-09T10:15:00Z","v":716,"vw":13.842264},{"c":13.8101,"h":13.82,"l":13.81,"n":3,"o":13.82,"t":"2026-10-09T10:20:00Z","v":300,"vw":13.813367},{"c":13.82,"h":13.82,"l":13.82,"n":4,"o":13.82,"t":"2026-10-09T10:25:00Z","v":771,"vw":13.82},{"c":13.79,"h":13.82,"l":13.79,"n":52,"o":13.82,"t":"2026-10-09T10:30:00Z","v":6029,"vw":13.815571},{"c":13.74,"h":13.77,"l":13.71,"n":112,"o":13.77,"t":"2026-10-09T10:35:00Z","v":10556,"vw":13.743405},{"c":13.72,"h":13.76,"l":13.72,"n":11,"o":13.76,"t":"2026-10-09T10:40:00Z","v":1312,"vw":13.73619},{"c":13.74,"h":13.74,"l":13.72,"n":10,"o":13.72,"t":"2026-10-09T10:45:00Z","v":2165,"vw":13.728497},{"c":13.73,"h":13.74,"l":13.7122,"n":15,"o":13.72,"t":"2026-10-09T10:50:00Z","v":8185,"vw":13.732468},{"c":13.81,"h":13.81,"l":13.76,"n":19,"o":13.77,"t":"2026-10-09T10:55:00Z","v":3223,"vw":13.771011},{"c":13.78,"h":13.82,"l":13.75,"n":70,"o":13.8,"t":"2026-10-09T11:00:00Z","v":16915,"vw":13.781735},{"c":13.76,"h":13.8036,"l":13.75,"n":51,"o":13.8007,"t":"2026-10-09T11:05:00Z","v":14340,"vw":13.764997},{"c":13.72,"h":13.793,"l":13.7,"n":76,"o":13.74,"t":"2026-10-09T11:10:00Z","v":31549,"vw":13.731632},{"c":13.74,"h":13.748,"l":13.71,"n":38,"o":13.73,"t":"2026-10-09T11:15:00Z","v":10841,"vw":13.733517},{"c":13.76,"h":13.76,"l":13.72,"n":28,"o":13.74,"t":"2026-10-09T11:20:00Z","v":7052,"vw":13.739088},{"c":13.7863,"h":13.8,"l":13.76,"n":23,"o":13.77,"t":"2026-10-09T11:25:00Z","v":4253,"vw":13.777279},{"c":13.75,"h":13.79,"l":13.75,"n":29,"o":13.78,"t":"2026-10-09T11:30:00Z","v":10412,"vw":13.780162},{"c":13.7764,"h":13.7861,"l":13.7562,"n":20,"o":13.7861,"t":"2026-10-09T11:35:00Z","v":2892,"vw":13.778205},{"c":13.7795,"h":13.78,"l":13.7551,"n":31,"o":13.7551,"t":"2026-10-09T11:40:00Z","v":5903,"vw":13.776684},{"c":13.8259,"h":13.84,"l":13.785,"n":50,"o":13.79,"t":"2026-10-09T11:45:00Z","v":7504,"vw":13.803129},{"c":13.82,"h":13.85,"l":13.78,"n":116,"o":13.8266,"t":"2026-10-09T11:50:00Z","v":11995,"vw":13.821136},{"c":13.8,"h":13.8398,"l":13.8,"n":136,"o":13.82,"t":"2026-10-09T11:55:00Z","v":18539,"vw":13.822516},{"c":13.8,"h":13.82,"l":13.78,"n":117,"o":13.8,"t":"2026-10-09T12:00:00Z","v":20948,"vw":13.796307},{"c":13.78,"h":13.82,"l":13.78,"n":20,"o":13.82,"t":"2026-10-09T12:05:00Z","v":3233,"vw":13.793021},{"c":13.77,"h":13.82,"l":13.77,"n":14,"o":13.79,"t":"2026-10-09T12:10:00Z","v":952,"vw":13.788966},{"c":13.774,"h":13.79,"l":13.76,"n":38,"o":13.766,"t":"2026-10-09T12:15:00Z","v":7028,"vw":13.772769},{"c":13.7881,"h":13.7881,"l":13.77,"n":14,"o":13.77,"t":"2026-10-09T12:20:00Z","v":2542,"vw":13.771426},{"c":13.79,"h":13.79,"l":13.785,"n":15,"o":13.7893,"t":"2026-10-09T12:25:00Z","v":6045,"vw":13.789464},{"c":13.806,"h":13.81,"l":13.75,"n":168,"o":13.8,"t":"2026-10-09T12:30:00Z","v":95075,"vw":13.763678},{"c":13.7405,"h":13.8,"l":13.7405,"n":61,"o":13.78,"t":"2026-10-09T12:35:00Z","v":13116,"vw":13.770891},{"c":13.7345,"h":13.76,"l":13.7345,"n":44,"o":13.74,"t":"2026-10-09T12:40:00Z","v":13728,"vw":13.744706},{"c":13.75,"h":13.7753,"l":13.74,"n":28,"o":13.745,"t":"2026-10-09T12:45:00Z","v":7256,"vw":13.766868},{"c":13.7205,"h":13.76,"l":13.7,"n":125,"o":13.75,"t":"2026-10-09T12:50:00Z","v":34255,"vw":13.723287},{"c":13.69,"h":13.72,"l":13.6629,"n":142,"o":13.72,"t":"2026-10-09T12:55:00Z","v":33753,"vw":13.695478},{"c":13.756,"h":13.756,"l":13.68,"n":50,"o":13.68,"t":"2026-10-09T13:00:00Z","v":5620,"vw":13.712717},{"c":13.7641,"h":13.7641,"l":13.74,"n":54,"o":13.748,"t":"2026-10-09T13:05:00Z","v":6963,"vw":13.750957},{"c":13.71,"h":13.7633,"l":13.7,"n":62,"o":13.7633,"t":"2026-10-09T13:10:00Z","v":17578,"vw":13.721558},{"c":13.76,"h":13.76,"l":13.7201,"n":29,"o":13.7201,"t":"2026-10-09T13:15:00Z","v":19737,"vw":13.741016},{"c":13.7223,"h":13.76,"l":13.7,"n":49,"o":13.76,"t":"2026-10-09T13:20:00Z","v":14129,"vw":13.736667},{"c":13.615,"h":13.6938,"l":13.6,"n":167,"o":13.69,"t":"2026-10-09T13:25:00Z","v":122213,"vw":13.611289},{"c":13.22,"h":13.68,"l":13.205,"n":6025,"o":13.61,"t":"2026-10-09T13:30:00Z","v":1324090,"vw":13.462736},{"c":13.3298,"h":13.38,"l":13.12,"n":3983,"o":13.2215,"t":"2026-10-09T13:35:00Z","v":607914,"vw":13.252303},{"c":13.22,"h":13.3492,"l":13.195,"n":3420,"o":13.33,"t":"2026-10-09T13:40:00Z","v":545851,"vw":13.259103},{"c":13.275,"h":13.3,"l":13.175,"n":2736,"o":13.22,"t":"2026-10-09T13:45:00Z","v":385847,"vw":13.234398},{"c":13.27,"h":13.345,"l":13.23,"n":2300,"o":13.275,"t":"2026-10-09T13:50:00Z","v":419270,"vw":13.282127},{"c":13.32,"h":13.39,"l":13.2525,"n":1797,"o":13.275,"t":"2026-10-09T13:55:00Z","v":324767,"vw":13.322966},{"c":13.32,"h":13.36,"l":13.255,"n":1635,"o":13.32,"t":"2026-10-09T14:00:00Z","v":345015,"vw":13.307463},{"c":13.315,"h":13.4,"l":13.31,"n":1493,"o":13.315,"t":"2026-10-09T14:05:00Z","v":341270,"vw":13.353708},{"c":13.315,"h":13.365,"l":13.23,"n":1662,"o":13.31,"t":"2026-10-09T14:10:00Z","v":336795,"vw":13.29923},{"c":13.275,"h":13.35,"l":13.2627,"n":1013,"o":13.32,"t":"2026-10-09T14:15:00Z","v":137748,"vw":13.309667},{"c":13.3,"h":13.335,"l":13.2561,"n":1155,"o":13.275,"t":"2026-10-09T14:20:00Z","v":199122,"vw":13.297119},{"c":13.305,"h":13.33,"l":13.265,"n":906,"o":13.295,"t":"2026-10-09T14:25:00Z","v":154711,"vw":13.295808},{"c":13.33,"h":13.34,"l":13.28,"n":1068,"o":13.31,"t":"2026-10-09T14:30:00Z","v":140985,"vw":13.306649},{"c":13.255,"h":13.34,"l":13.25,"n":1134,"o":13.325,"t":"2026-10-09T14:35:00Z","v":171649,"vw":13.292667},{"c":13.299,"h":13.3,"l":13.225,"n":1028,"o":13.2501,"t":"2026-10-09T14:40:00Z","v":184635,"vw":13.262189},{"c":13.34,"h":13.355,"l":13.295,"n":880,"o":13.295,"t":"2026-10-09T14:45:00Z","v":214472,"vw":13.31811},{"c":13.425,"h":13.45,"l":13.335,"n":1609,"o":13.34,"t":"2026-10-09T14:50:00Z","v":363693,"vw":13.397373},{"c":13.3899,"h":13.44,"l":13.3723,"n":933,"o":13.425,"t":"2026-10-09T14:55:00Z","v":193618,"vw":13.410746},{"c":13.46,"h":13.46,"l":13.38,"n":972,"o":13.385,"t":"2026-10-09T15:00:00Z","v":149256,"vw":13.417003},{"c":13.4024,"h":13.47,"l":13.3801,"n":834,"o":13.47,"t":"2026-10-09T15:05:00Z","v":153584,"vw":13.414398},{"c":13.36,"h":13.42,"l":13.36,"n":890,"o":13.405,"t":"2026-10-09T15:10:00Z","v":135666,"vw":13.395886},{"c":13.36,"h":13.39,"l":13.342,"n":775,"o":13.355,"t":"2026-10-09T15:15:00Z","v":165810,"vw":13.364217},{"c":13.355,"h":13.37,"l":13.34,"n":808,"o":13.355,"t":"2026-10-09T15:20:00Z","v":184185,"vw":13.353139},{"c":13.26,"h":13.37,"l":13.26,"n":1817,"o":13.3565,"t":"2026-10-09T15:25:00Z","v":352710,"vw":13.297156},{"c":13.325,"h":13.365,"l":13.255,"n":1024,"o":13.26,"t":"2026-10-09T15:30:00Z","v":205612,"vw":13.315315},{"c":13.365,"h":13.41,"l":13.315,"n":986,"o":13.325,"t":"2026-10-09T15:35:00Z","v":233879,"vw":13.362191},{"c":13.34,"h":13.38,"l":13.33,"n":800,"o":13.365,"t":"2026-10-09T15:40:00Z","v":166185,"vw":13.357861},{"c":13.35,"h":13.37,"l":13.33,"n":728,"o":13.335,"t":"2026-10-09T15:45:00Z","v":136381,"vw":13.346402},{"c":13.25,"h":13.3577,"l":13.25,"n":1142,"o":13.355,"t":"2026-10-09T15:50:00Z","v":325014,"vw":13.311812},{"c":13.28,"h":13.3,"l":13.245,"n":734,"o":13.255,"t":"2026-10-09T15:55:00Z","v":140954,"vw":13.266387},{"c":13.345,"h":13.345,"l":13.26,"n":958,"o":13.275,"t":"2026-10-09T16:00:00Z","v":273845,"vw":13.277102},{"c":13.315,"h":13.36,"l":13.3,"n":932,"o":13.345,"t":"2026-10-09T16:05:00Z","v":193369,"vw":13.326449},{"c":13.31,"h":13.33,"l":13.29,"n":605,"o":13.31,"t":"2026-10-09T16:10:00Z","v":64600,"vw":13.308694},{"c":13.285,"h":13.315,"l":13.28,"n":512,"o":13.315,"t":"2026-10-09T16:15:00Z","v":51309,"vw":13.30157},{"c":13.275,"h":13.295,"l":13.25,"n":700,"o":13.285,"t":"2026-10-09T16:20:00Z","v":112542,"vw":13.270158},{"c":13.275,"h":13.28,"l":13.26,"n":615,"o":13.275,"t":"2026-10-09T16:25:00Z","v":114232,"vw":13.266966},{"c":13.295,"h":13.32,"l":13.2701,"n":714,"o":13.2701,"t":"2026-10-09T16:30:00Z","v":144242,"vw":13.296288},{"c":13.31,"h":13.32,"l":13.3,"n":643,"o":13.3,"t":"2026-10-09T16:35:00Z","v":103677,"vw":13.310491},{"c":13.285,"h":13.325,"l":13.28,"n":876,"o":13.305,"t":"2026-10-09T16:40:00Z","v":135004,"vw":13.302392},{"c":13.315,"h":13.33,"l":13.28,"n":477,"o":13.285,"t":"2026-10-09T16:45:00Z","v":80222,"vw":13.306429},{"c":13.295,"h":13.34,"l":13.2913,"n":623,"o":13.31,"t":"2026-10-09T16:50:00Z","v":149442,"vw":13.317512},{"c":13.305,"h":13.32,"l":13.29,"n":589,"o":13.295,"t":"2026-10-09T16:55:00Z","v":129380,"vw":13.300949},{"c":13.31,"h":13.33,"l":13.3,"n":511,"o":13.305,"t":"2026-10-09T17:00:00Z","v":104335,"vw":13.312039},{"c":13.295,"h":13.315,"l":13.295,"n":483,"o":13.305,"t":"2026-10-09T17:05:00Z","v":52139,"vw":13.304007},{"c":13.285,"h":13.3076,"l":13.281,"n":559,"o":13.295,"t":"2026-10-09T17:10:00Z","v":54358,"vw":13.296671},{"c":13.27,"h":13.2977,"l":13.265,"n":673,"o":13.285,"t":"2026-10-09T17:15:00Z","v":100854,"vw":13.27859},{"c":13.235,"h":13.28,"l":13.235,"n":752,"o":13.26,"t":"2026-10-09T17:20:00Z","v":110550,"vw":13.26092},{"c":13.245,"h":13.255,"l":13.2201,"n":653,"o":13.235,"t":"2026-10-09T17:25:00Z","v":122871,"vw":13.234798},{"c":13.245,"h":13.265,"l":13.24,"n":492,"o":13.245,"t":"2026-10-09T17:30:00Z","v":52571,"vw":13.2499},{"c":13.255,"h":13.27,"l":13.245,"n":497,"o":13.25,"t":"2026-10-09T17:35:00Z","v":69454,"vw":13.258613},{"c":13.265,"h":13.28,"l":13.25,"n":495,"o":13.255,"t":"2026-10-09T17:40:00Z","v":54981,"vw":13.265518},{"c":13.285,"h":13.3,"l":13.245,"n":563,"o":13.265,"t":"2026-10-09T17:45:00Z","v":80164,"vw":13.269717},{"c":13.305,"h":13.305,"l":13.27,"n":623,"o":13.284,"t":"2026-10-09T17:50:00Z","v":67495,"vw":13.288135},{"c":13.295,"h":13.33,"l":13.29,"n":795,"o":13.31,"t":"2026-10-09T17:55:00Z","v":103323,"vw":13.310123},{"c":13.265,"h":13.3051,"l":13.265,"n":494,"o":13.2901,"t":"2026-10-09T18:00:00Z","v":62928,"vw":13.286152},{"c":13.305,"h":13.3084,"l":13.2601,"n":612,"o":13.265,"t":"2026-10-09T18:05:00Z","v":78841,"vw":13.286427},{"c":13.27,"h":13.31,"l":13.265,"n":598,"o":13.31,"t":"2026-10-09T18:10:00Z","v":69859,"vw":13.287181},{"c":13.3,"h":13.305,"l":13.25,"n":667,"o":13.2601,"t":"2026-10-09T18:15:00Z","v":121329,"vw":13.279316},{"c":13.2799,"h":13.3077,"l":13.265,"n":630,"o":13.2951,"t":"2026-10-09T18:20:00Z","v":123038,"vw":13.287879},{"c":13.2587,"h":13.275,"l":13.25,"n":650,"o":13.27,"t":"2026-10-09T18:25:00Z","v":63383,"vw":13.26367},{"c":13.245,"h":13.27,"l":13.24,"n":698,"o":13.255,"t":"2026-10-09T18:30:00Z","v":85732,"vw":13.259442},{"c":13.275,"h":13.285,"l":13.245,"n":643,"o":13.245,"t":"2026-10-09T18:35:00Z","v":170088,"vw":13.267624},{"c":13.2326,"h":13.28,"l":13.215,"n":743,"o":13.275,"t":"2026-10-09T18:40:00Z","v":96489,"vw":13.241285},{"c":13.335,"h":13.335,"l":13.2327,"n":819,"o":13.2327,"t":"2026-10-09T18:45:00Z","v":137490,"vw":13.296656},{"c":13.3201,"h":13.355,"l":13.29,"n":746,"o":13.335,"t":"2026-10-09T18:50:00Z","v":174004,"vw":13.317999},{"c":13.285,"h":13.33,"l":13.2801,"n":651,"o":13.325,"t":"2026-10-09T18:55:00Z","v":109207,"vw":13.298905},{"c":13.31,"h":13.31,"l":13.285,"n":779,"o":13.285,"t":"2026-10-09T19:00:00Z","v":179756,"vw":13.299063},{"c":13.285,"h":13.32,"l":13.27,"n":693,"o":13.31,"t":"2026-10-09T19:05:00Z","v":101069,"vw":13.294023},{"c":13.2911,"h":13.325,"l":13.2801,"n":691,"o":13.285,"t":"2026-10-09T19:10:00Z","v":710098,"vw":13.30135},{"c":13.31,"h":13.31,"l":13.28,"n":550,"o":13.295,"t":"2026-10-09T19:15:00Z","v":70816,"vw":13.289132},{"c":13.291,"h":13.33,"l":13.29,"n":649,"o":13.305,"t":"2026-10-09T19:20:00Z","v":78874,"vw":13.308767},{"c":13.275,"h":13.3,"l":13.26,"n":925,"o":13.295,"t":"2026-10-09T19:25:00Z","v":128435,"vw":13.281324},{"c":13.265,"h":13.295,"l":13.25,"n":846,"o":13.275,"t":"2026-10-09T19:30:00Z","v":134358,"vw":13.272785},{"c":13.3,"h":13.3,"l":13.231,"n":1112,"o":13.265,"t":"2026-10-09T19:35:00Z","v":191006,"vw":13.255593},{"c":13.3801,"h":13.4,"l":13.29,"n":1517,"o":13.295,"t":"2026-10-09T19:40:00Z","v":353161,"vw":13.344359},{"c":13.355,"h":13.39,"l":13.315,"n":1380,"o":13.385,"t":"2026-10-09T19:45:00Z","v":251685,"vw":13.354767},{"c":13.385,"h":13.405,"l":13.35,"n":2261,"o":13.35,"t":"2026-10-09T19:50:00Z","v":384069,"vw":13.379539},{"c":13.54,"h":13.54,"l":13.375,"n":6906,"o":13.38,"t":"2026-10-09T19:55:00Z","v":1474679,"vw":13.484566},{"c":13.58,"h":13.62,"l":13.5025,"n":232,"o":13.52,"t":"2026-10-09T20:00:00Z","v":977944,"vw":13.533899},{"c":13.6,"h":13.61,"l":13.5564,"n":70,"o":13.6,"t":"2026-10-09T20:05:00Z","v":22116,"vw":13.586754},{"c":13.58,"h":13.6095,"l":13.5724,"n":64,"o":13.5724,"t":"2026-10-09T20:10:00Z","v":45793,"vw":13.581309},{"c":13.5759,"h":13.58,"l":13.556,"n":28,"o":13.575,"t":"2026-10-09T20:15:00Z","v":5555,"vw":13.569506},{"c":13.58,"h":13.58,"l":13.57,"n":35,"o":13.5768,"t":"2026-10-09T20:20:00Z","v":2295,"vw":13.579042},{"c":13.56,"h":13.5769,"l":13.55,"n":25,"o":13.556,"t":"2026-10-09T20:25:00Z","v":6260,"vw":13.562012},{"c":13.57,"h":13.58,"l":13.5516,"n":19,"o":13.5516,"t":"2026-10-09T20:30:00Z","v":1069,"vw":13.569334},{"c":13.57,"h":13.58,"l":13.554,"n":22,"o":13.58,"t":"2026-10-09T20:35:00Z","v":3973,"vw":13.569154},{"c":13.56,"h":13.5769,"l":13.55,"n":13,"o":13.5754,"t":"2026-10-09T20:40:00Z","v":2705,"vw":13.556021},{"c":13.5601,"h":13.58,"l":13.5601,"n":19,"o":13.58,"t":"2026-10-09T20:45:00Z","v":1279,"vw":13.57701},{"c":13.56,"h":13.58,"l":13.56,"n":7,"o":13.5606,"t":"2026-10-09T20:50:00Z","v":3641,"vw":13.563111},{"c":13.57,"h":13.585,"l":13.56,"n":24,"o":13.58,"t":"2026-10-09T20:55:00Z","v":13440,"vw":13.568224},{"c":13.58,"h":13.58,"l":13.56,"n":15,"o":13.5631,"t":"2026-10-09T21:00:00Z","v":2156,"vw":13.569809},{"c":13.57,"h":13.58,"l":13.56,"n":15,"o":13.58,"t":"2026-10-09T21:05:00Z","v":11497,"vw":13.578188},{"c":13.56,"h":13.58,"l":13.56,"n":13,"o":13.5715,"t":"2026-10-09T21:10:00Z","v":11493,"vw":13.560934},{"c":13.56,"h":13.57,"l":13.56,"n":6,"o":13.56,"t":"2026-10-09T21:15:00Z","v":907,"vw":13.561117},{"c":13.5605,"h":13.5605,"l":13.5605,"n":1,"o":13.5605,"t":"2026-10-09T21:20:00Z","v":150,"vw":13.5605},{"c":13.5669,"h":13.5749,"l":13.56,"n":16,"o":13.5749,"t":"2026-10-09T21:25:00Z","v":2715,"vw":13.561934},{"c":13.55,"h":13.57,"l":13.5,"n":21,"o":13.55,"t":"2026-10-09T21:30:00Z","v":2371,"vw":13.546149},{"c":13.5448,"h":13.5487,"l":13.5448,"n":4,"o":13.5487,"t":"2026-10-09T21:35:00Z","v":1127,"vw":13.548345},{"c":13.53,"h":13.53,"l":13.5077,"n":7,"o":13.5077,"t":"2026-10-09T21:40:00Z","v":1479,"vw":13.509397},{"c":13.5266,"h":13.5294,"l":13.52,"n":14,"o":13.52,"t":"2026-10-09T21:45:00Z","v":1787,"vw":13.524954},{"c":13.5277,"h":13.5277,"l":13.5277,"n":2,"o":13.5277,"t":"2026-10-09T21:50:00Z","v":114,"vw":13.5277},{"c":13.5047,"h":13.5052,"l":13.5004,"n":9,"o":13.5052,"t":"2026-10-09T21:55:00Z","v":4776,"vw":13.501005},{"c":13.52,"h":13.53,"l":13.5,"n":7,"o":13.53,"t":"2026-10-09T22:00:00Z","v":1037,"vw":13.524116},{"c":13.51,"h":13.52,"l":13.5052,"n":5,"o":13.5052,"t":"2026-10-09T22:05:00Z","v":504,"vw":13.513149},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-09T22:15:00Z","v":1028,"vw":13.5},{"c":13.5109,"h":13.5468,"l":13.5021,"n":13,"o":13.5021,"t":"2026-10-09T22:20:00Z","v":8089,"vw":13.50748},{"c":13.53,"h":13.54,"l":13.52,"n":11,"o":13.52,"t":"2026-10-09T22:25:00Z","v":611,"vw":13.527843},{"c":13.52,"h":13.52,"l":13.52,"n":3,"o":13.52,"t":"2026-10-09T22:30:00Z","v":800,"vw":13.52},{"c":13.52,"h":13.53,"l":13.51,"n":10,"o":13.53,"t":"2026-10-09T22:35:00Z","v":1475,"vw":13.520813},{"c":13.51,"h":13.53,"l":13.51,"n":25,"o":13.53,"t":"2026-10-09T22:40:00Z","v":6465,"vw":13.518809},{"c":13.52,"h":13.52,"l":13.52,"n":13,"o":13.52,"t":"2026-10-09T22:45:00Z","v":1008,"vw":13.52},{"c":13.53,"h":13.53,"l":13.5104,"n":20,"o":13.5104,"t":"2026-10-09T22:50:00Z","v":2516,"vw":13.517375},{"c":13.52,"h":13.53,"l":13.52,"n":12,"o":13.53,"t":"2026-10-09T22:55:00Z","v":4840,"vw":13.526959},{"c":13.52,"h":13.54,"l":13.52,"n":11,"o":13.5285,"t":"2026-10-09T23:00:00Z","v":5500,"vw":13.530292},{"c":13.52,"h":13.52,"l":13.52,"n":3,"o":13.52,"t":"2026-10-09T23:05:00Z","v":256,"vw":13.52},{"c":13.52,"h":13.52,"l":13.52,"n":5,"o":13.52,"t":"2026-10-09T23:10:00Z","v":1863,"vw":13.52},{"c":13.51,"h":13.52,"l":13.51,"n":10,"o":13.52,"t":"2026-10-09T23:20:00Z","v":6921,"vw":13.512651},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-10-09T23:25:00Z","v":505,"vw":13.53},{"c":13.51,"h":13.51,"l":13.51,"n":2,"o":13.51,"t":"2026-10-09T23:30:00Z","v":1951,"vw":13.51},{"c":13.5105,"h":13.53,"l":13.5105,"n":4,"o":13.53,"t":"2026-10-09T23:35:00Z","v":1255,"vw":13.51375},{"c":13.5146,"h":13.5146,"l":13.5105,"n":2,"o":13.5105,"t":"2026-10-09T23:40:00Z","v":1100,"vw":13.510873},{"c":13.5001,"h":13.51,"l":13.5,"n":17,"o":13.51,"t":"2026-10-09T23:45:00Z","v":1865,"vw":13.508632},{"c":13.53,"h":13.55,"l":13.5059,"n":11,"o":13.5059,"t":"2026-10-09T23:50:00Z","v":1646,"vw":13.531221},{"c":13.5254,"h":13.55,"l":13.5,"n":15,"o":13.55,"t":"2026-10-09T23:55:00Z","v":13553,"vw":13.530491},{"c":13.68,"h":13.86,"l":13.6,"n":461,"o":13.6,"t":"2026-10-12T08:00:00Z","v":44677,"vw":13.741546},{"c":13.66,"h":13.82,"l":13.65,"n":112,"o":13.66,"t":"2026-10-12T08:05:00Z","v":9813,"vw":13.738365},{"c":13.65,"h":13.655,"l":13.6003,"n":45,"o":13.61,"t":"2026-10-12T08:10:00Z","v":6155,"vw":13.616476},{"c":13.58,"h":13.65,"l":13.58,"n":29,"o":13.65,"t":"2026-10-12T08:15:00Z","v":3463,"vw":13.629094},{"c":13.62,"h":13.64,"l":13.62,"n":3,"o":13.64,"t":"2026-10-12T08:20:00Z","v":762,"vw":13.637375},{"c":13.62,"h":13.63,"l":13.62,"n":33,"o":13.62,"t":"2026-10-12T08:25:00Z","v":11276,"vw":13.627554},{"c":13.6198,"h":13.63,"l":13.61,"n":14,"o":13.62,"t":"2026-10-12T08:30:00Z","v":7880,"vw":13.61492},{"c":13.53,"h":13.6,"l":13.53,"n":43,"o":13.6,"t":"2026-10-12T08:35:00Z","v":9812,"vw":13.539556},{"c":13.5,"h":13.53,"l":13.5,"n":71,"o":13.53,"t":"2026-10-12T08:40:00Z","v":4807,"vw":13.512552},{"c":13.45,"h":13.5,"l":13.43,"n":105,"o":13.5,"t":"2026-10-12T08:45:00Z","v":14645,"vw":13.464066},{"c":13.44,"h":13.44,"l":13.43,"n":15,"o":13.44,"t":"2026-10-12T08:50:00Z","v":1586,"vw":13.438164},{"c":13.42,"h":13.43,"l":13.4,"n":14,"o":13.4,"t":"2026-10-12T08:55:00Z","v":1412,"vw":13.409547},{"c":13.42,"h":13.52,"l":13.42,"n":23,"o":13.45,"t":"2026-10-12T09:00:00Z","v":5063,"vw":13.500781},{"c":13.5,"h":13.53,"l":13.48,"n":22,"o":13.53,"t":"2026-10-12T09:10:00Z","v":5724,"vw":13.509147},{"c":13.47,"h":13.51,"l":13.47,"n":6,"o":13.51,"t":"2026-10-12T09:15:00Z","v":1420,"vw":13.492857},{"c":13.51,"h":13.51,"l":13.49,"n":6,"o":13.5,"t":"2026-10-12T09:20:00Z","v":8475,"vw":13.492242},{"c":13.4669,"h":13.49,"l":13.4603,"n":11,"o":13.49,"t":"2026-10-12T09:25:00Z","v":1460,"vw":13.468475},{"c":13.525,"h":13.525,"l":13.5133,"n":10,"o":13.5133,"t":"2026-10-12T09:35:00Z","v":736,"vw":13.516225},{"c":13.52,"h":13.53,"l":13.52,"n":4,"o":13.53,"t":"2026-10-12T09:40:00Z","v":430,"vw":13.527333},{"c":13.52,"h":13.52,"l":13.52,"n":6,"o":13.52,"t":"2026-10-12T09:45:00Z","v":3068,"vw":13.52},{"c":13.5,"h":13.59,"l":13.5,"n":101,"o":13.52,"t":"2026-10-12T09:50:00Z","v":11616,"vw":13.542696},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-10-12T10:00:00Z","v":218,"vw":13.53},{"c":13.52,"h":13.52,"l":13.52,"n":7,"o":13.52,"t":"2026-10-12T10:05:00Z","v":801,"vw":13.52},{"c":13.53,"h":13.53,"l":13.52,"n":10,"o":13.52,"t":"2026-10-12T10:10:00Z","v":1083,"vw":13.529048},{"c":13.5,"h":13.59,"l":13.5,"n":22,"o":13.53,"t":"2026-10-12T10:15:00Z","v":1317,"vw":13.514412},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-12T10:20:00Z","v":1032,"vw":13.46},{"c":13.54,"h":13.54,"l":13.52,"n":2,"o":13.52,"t":"2026-10-12T10:25:00Z","v":1600,"vw":13.5275},{"c":13.49,"h":13.49,"l":13.49,"n":9,"o":13.49,"t":"2026-10-12T10:30:00Z","v":400,"vw":13.49},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-12T10:35:00Z","v":173,"vw":13.52},{"c":13.4966,"h":13.58,"l":13.4966,"n":2,"o":13.58,"t":"2026-10-12T10:40:00Z","v":200,"vw":13.5383},{"c":13.55,"h":13.55,"l":13.54,"n":3,"o":13.54,"t":"2026-10-12T10:50:00Z","v":320,"vw":13.546667},{"c":13.51,"h":13.51,"l":13.5,"n":42,"o":13.5,"t":"2026-10-12T10:55:00Z","v":2837,"vw":13.500445},{"c":13.4,"h":13.53,"l":13.4,"n":142,"o":13.53,"t":"2026-10-12T11:00:00Z","v":11932,"vw":13.439403},{"c":13.4001,"h":13.51,"l":13.4,"n":83,"o":13.43,"t":"2026-10-12T11:05:00Z","v":13768,"vw":13.404595},{"c":13.4,"h":13.4299,"l":13.4,"n":30,"o":13.42,"t":"2026-10-12T11:10:00Z","v":2795,"vw":13.404956},{"c":13.43,"h":13.43,"l":13.37,"n":7,"o":13.37,"t":"2026-10-12T11:15:00Z","v":1192,"vw":13.423286},{"c":13.4,"h":13.44,"l":13.3966,"n":5,"o":13.3966,"t":"2026-10-12T11:20:00Z","v":3407,"vw":13.410022},{"c":13.46,"h":13.46,"l":13.45,"n":7,"o":13.45,"t":"2026-10-12T11:25:00Z","v":692,"vw":13.457099},{"c":13.45,"h":13.46,"l":13.45,"n":21,"o":13.46,"t":"2026-10-12T11:30:00Z","v":1035,"vw":13.456757},{"c":13.45,"h":13.45,"l":13.44,"n":6,"o":13.45,"t":"2026-10-12T11:35:00Z","v":475,"vw":13.447327},{"c":13.44,"h":13.46,"l":13.44,"n":11,"o":13.45,"t":"2026-10-12T11:40:00Z","v":2691,"vw":13.448669},{"c":13.36,"h":13.41,"l":13.36,"n":42,"o":13.41,"t":"2026-10-12T11:45:00Z","v":17991,"vw":13.382201},{"c":13.39,"h":13.41,"l":13.366,"n":12,"o":13.4,"t":"2026-10-12T11:50:00Z","v":2760,"vw":13.386527},{"c":13.36,"h":13.48,"l":13.36,"n":12,"o":13.48,"t":"2026-10-12T11:55:00Z","v":1104,"vw":13.439669},{"c":13.4,"h":13.4336,"l":13.3738,"n":3,"o":13.3738,"t":"2026-10-12T12:00:00Z","v":560,"vw":13.416921},{"c":13.36,"h":13.4,"l":13.36,"n":22,"o":13.36,"t":"2026-10-12T12:05:00Z","v":7463,"vw":13.366569},{"c":13.44,"h":13.44,"l":13.4022,"n":11,"o":13.4022,"t":"2026-10-12T12:10:00Z","v":5083,"vw":13.409193},{"c":13.42,"h":13.44,"l":13.4,"n":13,"o":13.4,"t":"2026-10-12T12:15:00Z","v":1333,"vw":13.420618},{"c":13.43,"h":13.43,"l":13.41,"n":13,"o":13.42,"t":"2026-10-12T12:20:00Z","v":2507,"vw":13.416901},{"c":13.38,"h":13.4,"l":13.38,"n":11,"o":13.4,"t":"2026-10-12T12:25:00Z","v":4738,"vw":13.399361},{"c":13.37,"h":13.4,"l":13.36,"n":27,"o":13.39,"t":"2026-10-12T12:30:00Z","v":4279,"vw":13.373403},{"c":13.345,"h":13.37,"l":13.34,"n":44,"o":13.37,"t":"2026-10-12T12:35:00Z","v":18065,"vw":13.342103},{"c":13.3303,"h":13.37,"l":13.32,"n":77,"o":13.33,"t":"2026-10-12T12:40:00Z","v":12791,"vw":13.336241},{"c":13.36,"h":13.36,"l":13.34,"n":24,"o":13.346,"t":"2026-10-12T12:45:00Z","v":4536,"vw":13.343094},{"c":13.38,"h":13.39,"l":13.3316,"n":24,"o":13.3316,"t":"2026-10-12T12:50:00Z","v":3711,"vw":13.377654},{"c":13.3601,"h":13.38,"l":13.36,"n":28,"o":13.37,"t":"2026-10-12T12:55:00Z","v":6432,"vw":13.365534},{"c":13.37,"h":13.3854,"l":13.3606,"n":38,"o":13.3606,"t":"2026-10-12T13:00:00Z","v":6341,"vw":13.368453},{"c":13.39,"h":13.4672,"l":13.38,"n":78,"o":13.38,"t":"2026-10-12T13:05:00Z","v":47369,"vw":13.399263},{"c":13.4398,"h":13.4407,"l":13.39,"n":26,"o":13.4,"t":"2026-10-12T13:10:00Z","v":5783,"vw":13.404271},{"c":13.35,"h":13.4307,"l":13.3277,"n":43,"o":13.4307,"t":"2026-10-12T13:15:00Z","v":8047,"vw":13.361885},{"c":13.34,"h":13.36,"l":13.3226,"n":50,"o":13.33,"t":"2026-10-12T13:20:00Z","v":4481,"vw":13.337863},{"c":13.33,"h":13.33,"l":13.27,"n":149,"o":13.32,"t":"2026-10-12T13:25:00Z","v":24118,"vw":13.296788},{"c":13.35,"h":13.5,"l":13.1604,"n":2518,"o":13.314,"t":"2026-10-12T13:30:00Z","v":618331,"vw":13.325232},{"c":13.41,"h":13.43,"l":13.245,"n":1711,"o":13.33,"t":"2026-10-12T13:35:00Z","v":383834,"vw":13.316493},{"c":13.54,"h":13.595,"l":13.37,"n":1855,"o":13.41,"t":"2026-10-12T13:40:00Z","v":343236,"vw":13.464445},{"c":13.36,"h":13.62,"l":13.325,"n":2701,"o":13.55,"t":"2026-10-12T13:45:00Z","v":969987,"vw":13.424232},{"c":13.27,"h":13.37,"l":13.24,"n":1662,"o":13.35,"t":"2026-10-12T13:50:00Z","v":308253,"vw":13.292693},{"c":13.255,"h":13.35,"l":13.25,"n":1993,"o":13.27,"t":"2026-10-12T13:55:00Z","v":470446,"vw":13.293749},{"c":13.295,"h":13.325,"l":13.26,"n":1664,"o":13.26,"t":"2026-10-12T14:00:00Z","v":294949,"vw":13.285352},{"c":13.33,"h":13.345,"l":13.27,"n":1127,"o":13.295,"t":"2026-10-12T14:05:00Z","v":179100,"vw":13.302897},{"c":13.41,"h":13.45,"l":13.32,"n":1215,"o":13.33,"t":"2026-10-12T14:10:00Z","v":234310,"vw":13.377391},{"c":13.29,"h":13.43,"l":13.255,"n":1454,"o":13.41,"t":"2026-10-12T14:15:00Z","v":330106,"vw":13.310386},{"c":13.2,"h":13.305,"l":13.17,"n":1141,"o":13.29,"t":"2026-10-12T14:20:00Z","v":249719,"vw":13.231386},{"c":13.225,"h":13.255,"l":13.185,"n":895,"o":13.2001,"t":"2026-10-12T14:25:00Z","v":198218,"vw":13.223719},{"c":13.185,"h":13.2366,"l":13.17,"n":920,"o":13.23,"t":"2026-10-12T14:30:00Z","v":257993,"vw":13.198728},{"c":13.075,"h":13.19,"l":13.06,"n":2403,"o":13.185,"t":"2026-10-12T14:35:00Z","v":611918,"vw":13.132459},{"c":13.055,"h":13.09,"l":13.04,"n":1272,"o":13.075,"t":"2026-10-12T14:40:00Z","v":301953,"vw":13.070191},{"c":13.075,"h":13.1165,"l":13.04,"n":1437,"o":13.055,"t":"2026-10-12T14:45:00Z","v":333253,"vw":13.080418},{"c":13.1,"h":13.1274,"l":13.0702,"n":1256,"o":13.0702,"t":"2026-10-12T14:50:00Z","v":246140,"vw":13.104333},{"c":13.045,"h":13.115,"l":13.03,"n":1241,"o":13.105,"t":"2026-10-12T14:55:00Z","v":197790,"vw":13.075419},{"c":13.085,"h":13.09,"l":13.05,"n":1052,"o":13.05,"t":"2026-10-12T15:00:00Z","v":204409,"vw":13.07391},{"c":13.065,"h":13.1001,"l":13.0601,"n":772,"o":13.09,"t":"2026-10-12T15:05:00Z","v":176530,"vw":13.082589},{"c":13.05,"h":13.0764,"l":13.04,"n":833,"o":13.06,"t":"2026-10-12T15:10:00Z","v":172792,"vw":13.056224},{"c":13.025,"h":13.0554,"l":13.015,"n":1004,"o":13.045,"t":"2026-10-12T15:15:00Z","v":700753,"vw":13.032892},{"c":13.02,"h":13.07,"l":13,"n":964,"o":13.02,"t":"2026-10-12T15:20:00Z","v":222378,"vw":13.025902},{"c":13,"h":13.0303,"l":12.99,"n":1479,"o":13.025,"t":"2026-10-12T15:25:00Z","v":343758,"vw":13.008378},{"c":13.065,"h":13.08,"l":12.99,"n":1289,"o":13.005,"t":"2026-10-12T15:30:00Z","v":315426,"vw":13.034824},{"c":13.0799,"h":13.0799,"l":13.035,"n":660,"o":13.065,"t":"2026-10-12T15:35:00Z","v":173358,"vw":13.04818},{"c":13.14,"h":13.15,"l":13.07,"n":559,"o":13.0751,"t":"2026-10-12T15:40:00Z","v":118152,"vw":13.11507},{"c":13.115,"h":13.1587,"l":13.11,"n":657,"o":13.1395,"t":"2026-10-12T15:45:00Z","v":151758,"vw":13.134946},{"c":13.12,"h":13.135,"l":13.11,"n":393,"o":13.115,"t":"2026-10-12T15:50:00Z","v":88728,"vw":13.121554},{"c":13.135,"h":13.17,"l":13.1,"n":509,"o":13.12,"t":"2026-10-12T15:55:00Z","v":125819,"vw":13.13684},{"c":13.195,"h":13.2151,"l":13.125,"n":552,"o":13.13,"t":"2026-10-12T16:00:00Z","v":171589,"vw":13.170923},{"c":13.1499,"h":13.21,"l":13.145,"n":447,"o":13.195,"t":"2026-10-12T16:05:00Z","v":96563,"vw":13.184616},{"c":13.115,"h":13.16,"l":13.105,"n":565,"o":13.1469,"t":"2026-10-12T16:10:00Z","v":195964,"vw":13.120483},{"c":13.135,"h":13.135,"l":13.11,"n":363,"o":13.115,"t":"2026-10-12T16:15:00Z","v":93208,"vw":13.120607},{"c":13.155,"h":13.165,"l":13.112,"n":766,"o":13.135,"t":"2026-10-12T16:20:00Z","v":178555,"vw":13.134656},{"c":13.1418,"h":13.1877,"l":13.14,"n":460,"o":13.15,"t":"2026-10-12T16:25:00Z","v":100847,"vw":13.166154},{"c":13.1601,"h":13.195,"l":13.145,"n":596,"o":13.145,"t":"2026-10-12T16:30:00Z","v":143884,"vw":13.172766},{"c":13.15,"h":13.17,"l":13.14,"n":299,"o":13.155,"t":"2026-10-12T16:35:00Z","v":58724,"vw":13.152623},{"c":13.17,"h":13.17,"l":13.1,"n":404,"o":13.15,"t":"2026-10-12T16:40:00Z","v":76187,"vw":13.135802},{"c":13.155,"h":13.18,"l":13.15,"n":330,"o":13.165,"t":"2026-10-12T16:45:00Z","v":69982,"vw":13.160795},{"c":13.08,"h":13.165,"l":13.06,"n":988,"o":13.16,"t":"2026-10-12T16:50:00Z","v":202649,"vw":13.106244},{"c":13.07,"h":13.09,"l":13.0626,"n":790,"o":13.075,"t":"2026-10-12T16:55:00Z","v":158938,"vw":13.076984},{"c":13.105,"h":13.115,"l":13.06,"n":555,"o":13.065,"t":"2026-10-12T17:00:00Z","v":97448,"vw":13.087096},{"c":13.145,"h":13.185,"l":13.105,"n":613,"o":13.1099,"t":"2026-10-12T17:05:00Z","v":93690,"vw":13.146982},{"c":13.126,"h":13.15,"l":13.11,"n":409,"o":13.145,"t":"2026-10-12T17:10:00Z","v":50913,"vw":13.126883},{"c":13.125,"h":13.13,"l":13.095,"n":359,"o":13.12,"t":"2026-10-12T17:15:00Z","v":47347,"vw":13.113372},{"c":13.1175,"h":13.16,"l":13.11,"n":355,"o":13.115,"t":"2026-10-12T17:20:00Z","v":48464,"vw":13.137283},{"c":13.105,"h":13.125,"l":13.095,"n":450,"o":13.115,"t":"2026-10-12T17:25:00Z","v":126528,"vw":13.113678},{"c":13.065,"h":13.11,"l":13.0607,"n":590,"o":13.105,"t":"2026-10-12T17:30:00Z","v":94713,"vw":13.091937},{"c":13.0799,"h":13.08,"l":13.05,"n":782,"o":13.065,"t":"2026-10-12T17:35:00Z","v":144800,"vw":13.061385},{"c":13.04,"h":13.08,"l":13.04,"n":396,"o":13.075,"t":"2026-10-12T17:40:00Z","v":58342,"vw":13.052767},{"c":13.065,"h":13.08,"l":13.0425,"n":596,"o":13.0425,"t":"2026-10-12T17:45:00Z","v":134624,"vw":13.053646},{"c":13.05,"h":13.07,"l":13.04,"n":604,"o":13.065,"t":"2026-10-12T17:50:00Z","v":102720,"vw":13.053387},{"c":13.0074,"h":13.05,"l":13,"n":805,"o":13.05,"t":"2026-10-12T17:55:00Z","v":165573,"vw":13.022008},{"c":13,"h":13.035,"l":13,"n":667,"o":13.005,"t":"2026-10-12T18:00:00Z","v":144365,"vw":13.011665},{"c":13.0002,"h":13.015,"l":12.99,"n":684,"o":13.005,"t":"2026-10-12T18:05:00Z","v":151699,"vw":13.000689},{"c":12.995,"h":13.0105,"l":12.98,"n":526,"o":13,"t":"2026-10-12T18:10:00Z","v":122579,"vw":12.997144},{"c":13.0481,"h":13.0481,"l":12.985,"n":698,"o":12.995,"t":"2026-10-12T18:15:00Z","v":200793,"vw":13.016999},{"c":13.065,"h":13.07,"l":13.03,"n":751,"o":13.041,"t":"2026-10-12T18:20:00Z","v":183264,"vw":13.047819},{"c":13.065,"h":13.08,"l":13.06,"n":609,"o":13.065,"t":"2026-10-12T18:25:00Z","v":86677,"vw":13.067219},{"c":13.035,"h":13.065,"l":13.01,"n":755,"o":13.065,"t":"2026-10-12T18:30:00Z","v":139069,"vw":13.037383},{"c":12.99,"h":13.035,"l":12.985,"n":700,"o":13.03,"t":"2026-10-12T18:35:00Z","v":162381,"vw":13.009815},{"c":12.985,"h":13,"l":12.98,"n":651,"o":12.995,"t":"2026-10-12T18:40:00Z","v":202189,"vw":12.988123},{"c":12.975,"h":13,"l":12.96,"n":695,"o":12.99,"t":"2026-10-12T18:45:00Z","v":154556,"vw":12.980656},{"c":12.9873,"h":12.99,"l":12.95,"n":937,"o":12.975,"t":"2026-10-12T18:50:00Z","v":237085,"vw":12.970515},{"c":13.015,"h":13.035,"l":12.97,"n":842,"o":12.9851,"t":"2026-10-12T18:55:00Z","v":193957,"vw":12.99758},{"c":13.01,"h":13.045,"l":13.01,"n":684,"o":13.015,"t":"2026-10-12T19:00:00Z","v":125270,"vw":13.026368},{"c":12.9814,"h":13.0299,"l":12.98,"n":507,"o":13.0101,"t":"2026-10-12T19:05:00Z","v":92148,"vw":13.00617},{"c":12.99,"h":13.01,"l":12.98,"n":551,"o":12.985,"t":"2026-10-12T19:10:00Z","v":99225,"vw":12.990721},{"c":12.985,"h":13,"l":12.96,"n":670,"o":12.98,"t":"2026-10-12T19:15:00Z","v":128000,"vw":12.978164},{"c":13.02,"h":13.03,"l":12.99,"n":625,"o":12.99,"t":"2026-10-12T19:20:00Z","v":114873,"vw":13.010424},{"c":13.035,"h":13.045,"l":13.015,"n":602,"o":13.015,"t":"2026-10-12T19:25:00Z","v":105778,"vw":13.02627},{"c":13.045,"h":13.11,"l":13.03,"n":1121,"o":13.035,"t":"2026-10-12T19:30:00Z","v":326956,"vw":13.0562},{"c":13.02,"h":13.06,"l":13,"n":936,"o":13.04,"t":"2026-10-12T19:35:00Z","v":180250,"vw":13.027282},{"c":13.015,"h":13.04,"l":12.965,"n":1397,"o":13.015,"t":"2026-10-12T19:40:00Z","v":295799,"vw":12.992916},{"c":12.995,"h":13.02,"l":12.965,"n":1262,"o":13.015,"t":"2026-10-12T19:45:00Z","v":253067,"vw":12.981792},{"c":12.97,"h":13.005,"l":12.96,"n":1877,"o":13,"t":"2026-10-12T19:50:00Z","v":387267,"vw":12.984716},{"c":13.005,"h":13.03,"l":12.955,"n":4157,"o":12.96,"t":"2026-10-12T19:55:00Z","v":821810,"vw":13.003585},{"c":13.03,"h":13.04,"l":12.9878,"n":90,"o":13,"t":"2026-10-12T20:00:00Z","v":1591863,"vw":13.000066},{"c":13.024,"h":13.04,"l":13.0101,"n":36,"o":13.0354,"t":"2026-10-12T20:05:00Z","v":25561,"vw":13.031109},{"c":13.03,"h":13.03,"l":13,"n":32,"o":13,"t":"2026-10-12T20:10:00Z","v":2203,"vw":13.022753},{"c":13.0385,"h":13.05,"l":13.03,"n":46,"o":13.03,"t":"2026-10-12T20:15:00Z","v":12508,"vw":13.033313},{"c":13.01,"h":13.04,"l":13.01,"n":35,"o":13.04,"t":"2026-10-12T20:20:00Z","v":24943,"vw":13.014348},{"c":13.01,"h":13.0115,"l":13.01,"n":6,"o":13.0115,"t":"2026-10-12T20:25:00Z","v":525,"vw":13.010697},{"c":13.01,"h":13.03,"l":13.01,"n":18,"o":13.025,"t":"2026-10-12T20:30:00Z","v":2095,"vw":13.018612},{"c":13,"h":13.02,"l":13,"n":7,"o":13.02,"t":"2026-10-12T20:35:00Z","v":68144,"vw":13.000029},{"c":13.0294,"h":13.03,"l":13.01,"n":15,"o":13.02,"t":"2026-10-12T20:40:00Z","v":2235,"vw":13.023826},{"c":13.0269,"h":13.0269,"l":13.02,"n":2,"o":13.02,"t":"2026-10-12T20:45:00Z","v":10000,"vw":13.026693},{"c":13.04,"h":13.04,"l":13.03,"n":7,"o":13.03,"t":"2026-10-12T20:50:00Z","v":1011,"vw":13.036628},{"c":13.03,"h":13.04,"l":13.03,"n":8,"o":13.04,"t":"2026-10-12T20:55:00Z","v":1505,"vw":13.032868},{"c":13.03,"h":13.0433,"l":13.03,"n":9,"o":13.0433,"t":"2026-10-12T21:00:00Z","v":675,"vw":13.033516},{"c":13.0409,"h":13.0409,"l":13.01,"n":11,"o":13.01,"t":"2026-10-12T21:05:00Z","v":2597,"vw":13.028314},{"c":13.0162,"h":13.03,"l":13.0139,"n":4,"o":13.0139,"t":"2026-10-12T21:10:00Z","v":700,"vw":13.020554},{"c":13.0162,"h":13.0303,"l":13.01,"n":15,"o":13.0303,"t":"2026-10-12T21:15:00Z","v":2743,"vw":13.018305},{"c":13.0457,"h":13.0457,"l":13.01,"n":15,"o":13.0162,"t":"2026-10-12T21:20:00Z","v":2117,"vw":13.02608},{"c":13.048,"h":13.048,"l":13.048,"n":1,"o":13.048,"t":"2026-10-12T21:25:00Z","v":383,"vw":13.048},{"c":13.01,"h":13.0452,"l":13.01,"n":4,"o":13.0452,"t":"2026-10-12T21:30:00Z","v":754,"vw":13.021057},{"c":13.0136,"h":13.0476,"l":13.0136,"n":6,"o":13.0468,"t":"2026-10-12T21:35:00Z","v":1238,"vw":13.044218},{"c":13.05,"h":13.05,"l":13.01,"n":5,"o":13.01,"t":"2026-10-12T21:40:00Z","v":1358,"vw":13.016615},{"c":13.0157,"h":13.0438,"l":13.01,"n":16,"o":13.04,"t":"2026-10-12T21:45:00Z","v":1847,"vw":13.020017},{"c":13.01,"h":13.03,"l":13.01,"n":5,"o":13.03,"t":"2026-10-12T21:50:00Z","v":877,"vw":13.024306},{"c":12.9707,"h":13.011,"l":12.97,"n":68,"o":13.011,"t":"2026-10-12T21:55:00Z","v":16317,"vw":12.997127},{"c":13.0216,"h":13.0216,"l":13,"n":17,"o":13,"t":"2026-10-12T22:00:00Z","v":2078,"vw":13.009336},{"c":13.0235,"h":13.0269,"l":13.02,"n":9,"o":13.02,"t":"2026-10-12T22:05:00Z","v":1418,"vw":13.022222},{"c":13.0252,"h":13.0252,"l":13.01,"n":10,"o":13.0235,"t":"2026-10-12T22:10:00Z","v":2595,"vw":13.012037},{"c":13.03,"h":13.03,"l":12.998,"n":5,"o":13.03,"t":"2026-10-12T22:15:00Z","v":2338,"vw":13.016087},{"c":13.01,"h":13.029,"l":13.01,"n":8,"o":13.014,"t":"2026-10-12T22:20:00Z","v":2379,"vw":13.021152},{"c":13.02,"h":13.03,"l":13.02,"n":5,"o":13.03,"t":"2026-10-12T22:25:00Z","v":2615,"vw":13.020395},{"c":13.01,"h":13.0292,"l":13.01,"n":28,"o":13.0292,"t":"2026-10-12T22:30:00Z","v":892,"vw":13.024933},{"c":12.9878,"h":12.9878,"l":12.98,"n":4,"o":12.98,"t":"2026-10-12T22:35:00Z","v":5740,"vw":12.980274},{"c":13.016,"h":13.016,"l":12.99,"n":14,"o":12.99,"t":"2026-10-12T22:40:00Z","v":8520,"vw":12.994419},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-12T22:45:00Z","v":2506,"vw":13},{"c":12.98,"h":13,"l":12.98,"n":13,"o":13,"t":"2026-10-12T22:50:00Z","v":815,"vw":12.982699},{"c":12.98,"h":12.988,"l":12.98,"n":6,"o":12.988,"t":"2026-10-12T22:55:00Z","v":3480,"vw":12.980463},{"c":12.99,"h":12.99,"l":12.99,"n":4,"o":12.99,"t":"2026-10-12T23:00:00Z","v":150,"vw":12.99},{"c":12.93,"h":12.98,"l":12.9203,"n":116,"o":12.98,"t":"2026-10-12T23:05:00Z","v":17564,"vw":12.943976},{"c":12.93,"h":12.93,"l":12.93,"n":8,"o":12.93,"t":"2026-10-12T23:10:00Z","v":867,"vw":12.93},{"c":12.92,"h":12.9488,"l":12.9,"n":35,"o":12.9488,"t":"2026-10-12T23:15:00Z","v":2987,"vw":12.914888},{"c":12.9,"h":12.93,"l":12.9,"n":9,"o":12.93,"t":"2026-10-12T23:20:00Z","v":2278,"vw":12.910145},{"c":12.96,"h":12.96,"l":12.91,"n":10,"o":12.92,"t":"2026-10-12T23:25:00Z","v":2154,"vw":12.920583},{"c":12.9,"h":12.92,"l":12.87,"n":144,"o":12.92,"t":"2026-10-12T23:30:00Z","v":18984,"vw":12.890715},{"c":12.88,"h":12.9,"l":12.86,"n":53,"o":12.9,"t":"2026-10-12T23:35:00Z","v":24013,"vw":12.867809},{"c":12.87,"h":12.91,"l":12.87,"n":20,"o":12.89,"t":"2026-10-12T23:40:00Z","v":2654,"vw":12.887938},{"c":12.89,"h":12.91,"l":12.8711,"n":17,"o":12.91,"t":"2026-10-12T23:45:00Z","v":1938,"vw":12.885663},{"c":12.885,"h":12.885,"l":12.8714,"n":21,"o":12.8714,"t":"2026-10-12T23:50:00Z","v":2511,"vw":12.882391},{"c":12.91,"h":12.91,"l":12.85,"n":69,"o":12.89,"t":"2026-10-12T23:55:00Z","v":9772,"vw":12.867361},{"c":12.72,"h":12.92,"l":12.69,"n":621,"o":12.83,"t":"2026-10-13T08:00:00Z","v":78860,"vw":12.771935},{"c":12.74,"h":12.81,"l":12.69,"n":93,"o":12.72,"t":"2026-10-13T08:05:00Z","v":5999,"vw":12.741639},{"c":12.78,"h":12.8,"l":12.78,"n":5,"o":12.79,"t":"2026-10-13T08:10:00Z","v":501,"vw":12.791089},{"c":12.79,"h":12.81,"l":12.77,"n":24,"o":12.81,"t":"2026-10-13T08:15:00Z","v":1537,"vw":12.790649},{"c":12.82,"h":12.82,"l":12.82,"n":9,"o":12.82,"t":"2026-10-13T08:20:00Z","v":492,"vw":12.82},{"c":12.9,"h":12.9,"l":12.83,"n":24,"o":12.83,"t":"2026-10-13T08:25:00Z","v":2773,"vw":12.849018},{"c":12.9,"h":12.9,"l":12.8998,"n":22,"o":12.8998,"t":"2026-10-13T08:35:00Z","v":1786,"vw":12.899957},{"c":12.9,"h":12.91,"l":12.89,"n":23,"o":12.89,"t":"2026-10-13T08:40:00Z","v":2700,"vw":12.899459},{"c":12.93,"h":12.93,"l":12.9,"n":8,"o":12.9,"t":"2026-10-13T08:45:00Z","v":596,"vw":12.909478},{"c":12.875,"h":12.875,"l":12.875,"n":1,"o":12.875,"t":"2026-10-13T08:50:00Z","v":115,"vw":12.875},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-13T08:55:00Z","v":340,"vw":12.9},{"c":12.875,"h":12.88,"l":12.81,"n":29,"o":12.88,"t":"2026-10-13T09:00:00Z","v":2515,"vw":12.863828},{"c":12.84,"h":12.85,"l":12.83,"n":8,"o":12.85,"t":"2026-10-13T09:05:00Z","v":2535,"vw":12.848415},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-13T09:10:00Z","v":100,"vw":12.87},{"c":12.86,"h":12.88,"l":12.85,"n":4,"o":12.85,"t":"2026-10-13T09:15:00Z","v":6153,"vw":12.85509},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-13T09:20:00Z","v":108,"vw":12.89},{"c":12.9,"h":12.9,"l":12.89,"n":7,"o":12.89,"t":"2026-10-13T09:25:00Z","v":502,"vw":12.897059},{"c":12.83,"h":12.87,"l":12.83,"n":32,"o":12.87,"t":"2026-10-13T09:45:00Z","v":2783,"vw":12.847308},{"c":12.81,"h":12.82,"l":12.81,"n":2,"o":12.82,"t":"2026-10-13T09:50:00Z","v":1140,"vw":12.810877},{"c":12.8399,"h":12.8399,"l":12.8399,"n":1,"o":12.8399,"t":"2026-10-13T10:00:00Z","v":100,"vw":12.8399},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-13T10:05:00Z","v":334,"vw":12.83},{"c":12.84,"h":12.84,"l":12.84,"n":3,"o":12.84,"t":"2026-10-13T10:10:00Z","v":391,"vw":12.84},{"c":12.83,"h":12.835,"l":12.83,"n":9,"o":12.835,"t":"2026-10-13T10:15:00Z","v":754,"vw":12.831},{"c":12.82,"h":12.84,"l":12.8,"n":10,"o":12.84,"t":"2026-10-13T10:20:00Z","v":1574,"vw":12.814203},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-10-13T10:25:00Z","v":230,"vw":12.81},{"c":12.8,"h":12.8,"l":12.8,"n":8,"o":12.8,"t":"2026-10-13T10:35:00Z","v":403,"vw":12.8},{"c":12.79,"h":12.81,"l":12.78,"n":15,"o":12.8,"t":"2026-10-13T10:40:00Z","v":1064,"vw":12.793805},{"c":12.78,"h":12.78,"l":12.78,"n":4,"o":12.78,"t":"2026-10-13T10:45:00Z","v":7035,"vw":12.78},{"c":12.78,"h":12.79,"l":12.78,"n":10,"o":12.79,"t":"2026-10-13T10:50:00Z","v":1122,"vw":12.785996},{"c":12.76,"h":12.8375,"l":12.76,"n":43,"o":12.7725,"t":"2026-10-13T10:55:00Z","v":3396,"vw":12.78984},{"c":12.68,"h":12.81,"l":12.67,"n":161,"o":12.8,"t":"2026-10-13T11:00:00Z","v":30273,"vw":12.725188},{"c":12.6862,"h":12.69,"l":12.6623,"n":22,"o":12.67,"t":"2026-10-13T11:05:00Z","v":5740,"vw":12.671882},{"c":12.6859,"h":12.7,"l":12.67,"n":36,"o":12.6856,"t":"2026-10-13T11:10:00Z","v":8444,"vw":12.678808},{"c":12.65,"h":12.72,"l":12.65,"n":93,"o":12.71,"t":"2026-10-13T11:15:00Z","v":30493,"vw":12.675647},{"c":12.68,"h":12.7,"l":12.64,"n":34,"o":12.64,"t":"2026-10-13T11:20:00Z","v":6221,"vw":12.660271},{"c":12.67,"h":12.7,"l":12.66,"n":57,"o":12.7,"t":"2026-10-13T11:25:00Z","v":11478,"vw":12.684104},{"c":12.7338,"h":12.75,"l":12.67,"n":95,"o":12.7271,"t":"2026-10-13T11:30:00Z","v":8659,"vw":12.701966},{"c":12.7408,"h":12.75,"l":12.7,"n":53,"o":12.7347,"t":"2026-10-13T11:35:00Z","v":22878,"vw":12.743108},{"c":12.75,"h":12.75,"l":12.7,"n":27,"o":12.73,"t":"2026-10-13T11:40:00Z","v":13847,"vw":12.721816},{"c":12.73,"h":12.74,"l":12.73,"n":19,"o":12.73,"t":"2026-10-13T11:45:00Z","v":8502,"vw":12.730205},{"c":12.71,"h":12.71,"l":12.7,"n":12,"o":12.7,"t":"2026-10-13T11:50:00Z","v":346,"vw":12.705},{"c":12.68,"h":12.7162,"l":12.49,"n":140,"o":12.71,"t":"2026-10-13T11:55:00Z","v":48062,"vw":12.561953},{"c":11.6,"h":12.68,"l":11.36,"n":2879,"o":12.67,"t":"2026-10-13T12:00:00Z","v":717939,"vw":11.916941},{"c":11.4,"h":11.75,"l":11.17,"n":2446,"o":11.68,"t":"2026-10-13T12:05:00Z","v":453377,"vw":11.512974},{"c":11.3575,"h":11.45,"l":11.12,"n":1981,"o":11.3873,"t":"2026-10-13T12:10:00Z","v":396410,"vw":11.342026},{"c":11.2795,"h":11.4,"l":11.17,"n":1447,"o":11.36,"t":"2026-10-13T12:15:00Z","v":397863,"vw":11.297331},{"c":11.39,"h":11.4,"l":11.2093,"n":1753,"o":11.25,"t":"2026-10-13T12:20:00Z","v":492624,"vw":11.290664},{"c":11.39,"h":11.41,"l":11.32,"n":1085,"o":11.39,"t":"2026-10-13T12:25:00Z","v":286020,"vw":11.382211},{"c":11.4316,"h":11.5,"l":11.37,"n":1620,"o":11.3997,"t":"2026-10-13T12:30:00Z","v":377430,"vw":11.440424},{"c":11.35,"h":11.48,"l":11.33,"n":584,"o":11.4485,"t":"2026-10-13T12:35:00Z","v":134802,"vw":11.413515},{"c":11.41,"h":11.5,"l":11.33,"n":865,"o":11.3676,"t":"2026-10-13T12:40:00Z","v":259659,"vw":11.431231},{"c":11.4827,"h":11.4827,"l":11.35,"n":748,"o":11.41,"t":"2026-10-13T12:45:00Z","v":155095,"vw":11.415172},{"c":11.48,"h":11.5,"l":11.4,"n":566,"o":11.4475,"t":"2026-10-13T12:50:00Z","v":138688,"vw":11.462354},{"c":11.44,"h":11.49,"l":11.4,"n":459,"o":11.49,"t":"2026-10-13T12:55:00Z","v":178546,"vw":11.442348},{"c":11.2285,"h":11.42,"l":11.22,"n":603,"o":11.42,"t":"2026-10-13T13:00:00Z","v":120417,"vw":11.339604},{"c":11.19,"h":11.29,"l":11.13,"n":1682,"o":11.2204,"t":"2026-10-13T13:05:00Z","v":447360,"vw":11.210665},{"c":11.21,"h":11.22,"l":11.12,"n":851,"o":11.1891,"t":"2026-10-13T13:10:00Z","v":165026,"vw":11.197752},{"c":11.0982,"h":11.2191,"l":10.93,"n":2607,"o":11.2185,"t":"2026-10-13T13:15:00Z","v":607566,"vw":11.040935},{"c":11,"h":11.11,"l":10.99,"n":2297,"o":11.0431,"t":"2026-10-13T13:20:00Z","v":583787,"vw":11.049591},{"c":11.2793,"h":11.32,"l":11.03,"n":2052,"o":11.03,"t":"2026-10-13T13:25:00Z","v":482281,"vw":11.214614},{"c":10.94,"h":11.32,"l":10.935,"n":18017,"o":11.26,"t":"2026-10-13T13:30:00Z","v":4685394,"vw":11.156476},{"c":10.99,"h":11.065,"l":10.77,"n":19838,"o":10.94,"t":"2026-10-13T13:35:00Z","v":4800969,"vw":10.949274},{"c":11.06,"h":11.16,"l":10.96,"n":8607,"o":10.9801,"t":"2026-10-13T13:40:00Z","v":2598538,"vw":11.055446},{"c":10.955,"h":11.31,"l":10.925,"n":10526,"o":11.05,"t":"2026-10-13T13:45:00Z","v":2977233,"vw":11.102015},{"c":10.845,"h":10.965,"l":10.79,"n":11594,"o":10.955,"t":"2026-10-13T13:50:00Z","v":3978009,"vw":10.854118},{"c":10.8982,"h":10.93,"l":10.68,"n":9918,"o":10.845,"t":"2026-10-13T13:55:00Z","v":2827280,"vw":10.804189},{"c":10.875,"h":10.915,"l":10.81,"n":5496,"o":10.895,"t":"2026-10-13T14:00:00Z","v":1251752,"vw":10.867848},{"c":10.955,"h":10.99,"l":10.835,"n":4803,"o":10.88,"t":"2026-10-13T14:05:00Z","v":1211341,"vw":10.899362},{"c":11.165,"h":11.215,"l":10.955,"n":6291,"o":10.955,"t":"2026-10-13T14:10:00Z","v":1664349,"vw":11.112697},{"c":10.9501,"h":11.24,"l":10.94,"n":7226,"o":11.165,"t":"2026-10-13T14:15:00Z","v":2061212,"vw":11.081709},{"c":11.045,"h":11.05,"l":10.86,"n":4786,"o":10.957,"t":"2026-10-13T14:20:00Z","v":1386424,"vw":10.948258},{"c":10.96,"h":11.1,"l":10.95,"n":3398,"o":11.05,"t":"2026-10-13T14:25:00Z","v":811734,"vw":11.026786},{"c":10.975,"h":11.02,"l":10.93,"n":3873,"o":10.955,"t":"2026-10-13T14:30:00Z","v":1144338,"vw":10.964918},{"c":11.005,"h":11.0376,"l":10.9301,"n":4318,"o":10.975,"t":"2026-10-13T14:35:00Z","v":1118667,"vw":10.986611},{"c":11.135,"h":11.14,"l":10.97,"n":4025,"o":11,"t":"2026-10-13T14:40:00Z","v":1061085,"vw":11.064596},{"c":11.13,"h":11.17,"l":11.08,"n":3824,"o":11.1351,"t":"2026-10-13T14:45:00Z","v":1157676,"vw":11.1241},{"c":11.0886,"h":11.2,"l":11.07,"n":3628,"o":11.125,"t":"2026-10-13T14:50:00Z","v":1217701,"vw":11.119194},{"c":11.1438,"h":11.17,"l":11.08,"n":2912,"o":11.08,"t":"2026-10-13T14:55:00Z","v":834297,"vw":11.135738},{"c":11.145,"h":11.19,"l":11.105,"n":3043,"o":11.145,"t":"2026-10-13T15:00:00Z","v":1041552,"vw":11.144921},{"c":11.155,"h":11.2,"l":11.11,"n":2881,"o":11.145,"t":"2026-10-13T15:05:00Z","v":856114,"vw":11.145035},{"c":11.105,"h":11.15,"l":11.02,"n":4409,"o":11.15,"t":"2026-10-13T15:10:00Z","v":1426868,"vw":11.068734},{"c":11.005,"h":11.11,"l":11,"n":2465,"o":11.105,"t":"2026-10-13T15:15:00Z","v":743313,"vw":11.044445},{"c":11.04,"h":11.06,"l":11,"n":2680,"o":11.005,"t":"2026-10-13T15:20:00Z","v":835785,"vw":11.032191},{"c":11.07,"h":11.1,"l":11.03,"n":2267,"o":11.045,"t":"2026-10-13T15:25:00Z","v":591194,"vw":11.068783},{"c":11.045,"h":11.11,"l":11.045,"n":1985,"o":11.075,"t":"2026-10-13T15:30:00Z","v":540340,"vw":11.071861},{"c":11.025,"h":11.06,"l":11.01,"n":2130,"o":11.045,"t":"2026-10-13T15:35:00Z","v":702500,"vw":11.035709},{"c":11.0827,"h":11.1,"l":11.025,"n":2777,"o":11.025,"t":"2026-10-13T15:40:00Z","v":744443,"vw":11.064406},{"c":11.09,"h":11.11,"l":11.07,"n":2026,"o":11.085,"t":"2026-10-13T15:45:00Z","v":451583,"vw":11.095885},{"c":11.085,"h":11.12,"l":11.04,"n":2353,"o":11.0827,"t":"2026-10-13T15:50:00Z","v":584968,"vw":11.079701},{"c":11.115,"h":11.18,"l":11.065,"n":2801,"o":11.0801,"t":"2026-10-13T15:55:00Z","v":891646,"vw":11.124503},{"c":11.2,"h":11.24,"l":11.11,"n":3301,"o":11.115,"t":"2026-10-13T16:00:00Z","v":727269,"vw":11.187187},{"c":11.13,"h":11.21,"l":11.1,"n":3127,"o":11.195,"t":"2026-10-13T16:05:00Z","v":848502,"vw":11.149794},{"c":11.22,"h":11.23,"l":11.125,"n":3338,"o":11.13,"t":"2026-10-13T16:10:00Z","v":916708,"vw":11.17237},{"c":11.37,"h":11.37,"l":11.2177,"n":5641,"o":11.2177,"t":"2026-10-13T16:15:00Z","v":1566096,"vw":11.305787},{"c":11.34,"h":11.44,"l":11.29,"n":4255,"o":11.37,"t":"2026-10-13T16:20:00Z","v":1265446,"vw":11.378599},{"c":11.4113,"h":11.42,"l":11.305,"n":3221,"o":11.335,"t":"2026-10-13T16:25:00Z","v":973140,"vw":11.379621},{"c":11.5,"h":11.62,"l":11.4101,"n":4617,"o":11.415,"t":"2026-10-13T16:30:00Z","v":1756819,"vw":11.53292},{"c":11.455,"h":11.52,"l":11.43,"n":3663,"o":11.495,"t":"2026-10-13T16:35:00Z","v":1238139,"vw":11.47954},{"c":11.47,"h":11.5,"l":11.4,"n":3225,"o":11.45,"t":"2026-10-13T16:40:00Z","v":827907,"vw":11.461164},{"c":11.665,"h":11.7,"l":11.465,"n":4286,"o":11.465,"t":"2026-10-13T16:45:00Z","v":1974073,"vw":11.59477},{"c":11.615,"h":11.69,"l":11.61,"n":3326,"o":11.67,"t":"2026-10-13T16:50:00Z","v":1015571,"vw":11.649301},{"c":11.5201,"h":11.67,"l":11.52,"n":3250,"o":11.615,"t":"2026-10-13T16:55:00Z","v":773955,"vw":11.601723},{"c":11.555,"h":11.57,"l":11.495,"n":2750,"o":11.52,"t":"2026-10-13T17:00:00Z","v":707043,"vw":11.525799},{"c":11.565,"h":11.57,"l":11.485,"n":2979,"o":11.555,"t":"2026-10-13T17:05:00Z","v":890126,"vw":11.528926},{"c":11.555,"h":11.575,"l":11.485,"n":2286,"o":11.57,"t":"2026-10-13T17:10:00Z","v":852951,"vw":11.527729},{"c":11.525,"h":11.59,"l":11.525,"n":1290,"o":11.555,"t":"2026-10-13T17:15:00Z","v":374791,"vw":11.56199},{"c":11.535,"h":11.545,"l":11.495,"n":1721,"o":11.5299,"t":"2026-10-13T17:20:00Z","v":485497,"vw":11.521828},{"c":11.5401,"h":11.58,"l":11.515,"n":1825,"o":11.535,"t":"2026-10-13T17:25:00Z","v":467780,"vw":11.537603},{"c":11.5432,"h":11.58,"l":11.525,"n":2076,"o":11.54,"t":"2026-10-13T17:30:00Z","v":699019,"vw":11.55568},{"c":11.645,"h":11.645,"l":11.53,"n":2622,"o":11.545,"t":"2026-10-13T17:35:00Z","v":851852,"vw":11.584852},{"c":11.7197,"h":11.74,"l":11.63,"n":3224,"o":11.6401,"t":"2026-10-13T17:40:00Z","v":1257097,"vw":11.687541},{"c":11.82,"h":11.83,"l":11.7,"n":3403,"o":11.715,"t":"2026-10-13T17:45:00Z","v":1121608,"vw":11.749685},{"c":11.7699,"h":11.85,"l":11.695,"n":3570,"o":11.82,"t":"2026-10-13T17:50:00Z","v":1349681,"vw":11.781465},{"c":11.775,"h":11.78,"l":11.7,"n":2433,"o":11.765,"t":"2026-10-13T17:55:00Z","v":677791,"vw":11.728957},{"c":11.7405,"h":11.79,"l":11.735,"n":2260,"o":11.775,"t":"2026-10-13T18:00:00Z","v":609240,"vw":11.758352},{"c":11.845,"h":11.85,"l":11.7416,"n":3323,"o":11.7442,"t":"2026-10-13T18:05:00Z","v":997881,"vw":11.809426},{"c":11.85,"h":11.88,"l":11.8038,"n":2204,"o":11.845,"t":"2026-10-13T18:10:00Z","v":571993,"vw":11.847118},{"c":11.815,"h":11.86,"l":11.8,"n":2112,"o":11.845,"t":"2026-10-13T18:15:00Z","v":781223,"vw":11.826987},{"c":11.775,"h":11.82,"l":11.75,"n":1959,"o":11.815,"t":"2026-10-13T18:20:00Z","v":468884,"vw":11.78213},{"c":11.755,"h":11.83,"l":11.75,"n":1639,"o":11.7713,"t":"2026-10-13T18:25:00Z","v":317443,"vw":11.785025},{"c":11.725,"h":11.76,"l":11.6801,"n":2708,"o":11.755,"t":"2026-10-13T18:30:00Z","v":783443,"vw":11.719593},{"c":11.565,"h":11.74,"l":11.5601,"n":2884,"o":11.725,"t":"2026-10-13T18:35:00Z","v":839372,"vw":11.635232},{"c":11.495,"h":11.57,"l":11.48,"n":4198,"o":11.565,"t":"2026-10-13T18:40:00Z","v":1152132,"vw":11.511552},{"c":11.595,"h":11.6,"l":11.48,"n":5046,"o":11.495,"t":"2026-10-13T18:45:00Z","v":1159699,"vw":11.54961},{"c":11.63,"h":11.665,"l":11.585,"n":3736,"o":11.594,"t":"2026-10-13T18:50:00Z","v":799272,"vw":11.623712},{"c":11.69,"h":11.725,"l":11.5909,"n":3869,"o":11.625,"t":"2026-10-13T18:55:00Z","v":937508,"vw":11.64872},{"c":11.695,"h":11.75,"l":11.66,"n":2935,"o":11.69,"t":"2026-10-13T19:00:00Z","v":1014224,"vw":11.708703},{"c":11.72,"h":11.75,"l":11.68,"n":2581,"o":11.7,"t":"2026-10-13T19:05:00Z","v":566224,"vw":11.713379},{"c":11.69,"h":11.74,"l":11.6601,"n":2198,"o":11.72,"t":"2026-10-13T19:10:00Z","v":569645,"vw":11.705939},{"c":11.755,"h":11.76,"l":11.6401,"n":2504,"o":11.69,"t":"2026-10-13T19:15:00Z","v":560391,"vw":11.694107},{"c":11.715,"h":11.755,"l":11.7101,"n":2252,"o":11.7501,"t":"2026-10-13T19:20:00Z","v":452110,"vw":11.729399},{"c":11.725,"h":11.77,"l":11.7001,"n":3411,"o":11.715,"t":"2026-10-13T19:25:00Z","v":852385,"vw":11.733389},{"c":11.7,"h":11.73,"l":11.66,"n":4282,"o":11.725,"t":"2026-10-13T19:30:00Z","v":1023192,"vw":11.687594},{"c":11.545,"h":11.71,"l":11.52,"n":5272,"o":11.7,"t":"2026-10-13T19:35:00Z","v":1393824,"vw":11.599475},{"c":11.51,"h":11.59,"l":11.51,"n":6952,"o":11.545,"t":"2026-10-13T19:40:00Z","v":1657418,"vw":11.543577},{"c":11.325,"h":11.52,"l":11.31,"n":11287,"o":11.515,"t":"2026-10-13T19:45:00Z","v":3165821,"vw":11.395437},{"c":11.32,"h":11.44,"l":11.31,"n":16344,"o":11.325,"t":"2026-10-13T19:50:00Z","v":5537540,"vw":11.384119},{"c":11.335,"h":11.4,"l":11.27,"n":34737,"o":11.315,"t":"2026-10-13T19:55:00Z","v":13010464,"vw":11.339288},{"c":11.28,"h":11.41,"l":11.23,"n":1081,"o":11.34,"t":"2026-10-13T20:00:00Z","v":11533674,"vw":11.337808},{"c":11.31,"h":11.34,"l":11.28,"n":231,"o":11.2991,"t":"2026-10-13T20:05:00Z","v":294727,"vw":11.301209},{"c":11.3089,"h":11.32,"l":11.29,"n":163,"o":11.3,"t":"2026-10-13T20:10:00Z","v":87601,"vw":11.299947},{"c":11.3005,"h":11.31,"l":11.3,"n":59,"o":11.3015,"t":"2026-10-13T20:15:00Z","v":13382,"vw":11.308791},{"c":11.32,"h":11.32,"l":11.3002,"n":90,"o":11.3002,"t":"2026-10-13T20:20:00Z","v":94085,"vw":11.310562},{"c":11.32,"h":11.32,"l":11.31,"n":79,"o":11.32,"t":"2026-10-13T20:25:00Z","v":32723,"vw":11.311211},{"c":11.32,"h":11.32,"l":11.3109,"n":66,"o":11.3109,"t":"2026-10-13T20:30:00Z","v":57279,"vw":11.319686},{"c":11.31,"h":11.32,"l":11.3003,"n":235,"o":11.32,"t":"2026-10-13T20:35:00Z","v":78565,"vw":11.312079},{"c":11.3,"h":11.31,"l":11.3,"n":93,"o":11.3099,"t":"2026-10-13T20:40:00Z","v":16951,"vw":11.307812},{"c":11.31,"h":11.31,"l":11.3001,"n":166,"o":11.31,"t":"2026-10-13T20:45:00Z","v":143116,"vw":11.309824},{"c":11.3085,"h":11.31,"l":11.3,"n":56,"o":11.31,"t":"2026-10-13T20:50:00Z","v":64679,"vw":11.308972},{"c":11.31,"h":11.31,"l":11.3,"n":114,"o":11.3009,"t":"2026-10-13T20:55:00Z","v":33256,"vw":11.308419},{"c":11.31,"h":11.31,"l":11.3095,"n":84,"o":11.31,"t":"2026-10-13T21:00:00Z","v":32866,"vw":11.309906},{"c":11.3095,"h":11.31,"l":11.3,"n":86,"o":11.31,"t":"2026-10-13T21:05:00Z","v":51857,"vw":11.309846},{"c":11.3,"h":11.31,"l":11.3,"n":45,"o":11.31,"t":"2026-10-13T21:10:00Z","v":23851,"vw":11.300864},{"c":11.31,"h":11.31,"l":11.3,"n":29,"o":11.31,"t":"2026-10-13T21:15:00Z","v":12404,"vw":11.307267},{"c":11.3009,"h":11.31,"l":11.29,"n":95,"o":11.3,"t":"2026-10-13T21:20:00Z","v":22171,"vw":11.306766},{"c":11.31,"h":11.31,"l":11.29,"n":50,"o":11.3,"t":"2026-10-13T21:25:00Z","v":4470,"vw":11.302927},{"c":11.31,"h":11.31,"l":11.2912,"n":22,"o":11.3,"t":"2026-10-13T21:30:00Z","v":3568,"vw":11.300502},{"c":11.3085,"h":11.31,"l":11.2901,"n":131,"o":11.31,"t":"2026-10-13T21:35:00Z","v":22069,"vw":11.298416},{"c":11.31,"h":11.31,"l":11.2901,"n":74,"o":11.2901,"t":"2026-10-13T21:40:00Z","v":11140,"vw":11.297486},{"c":11.3006,"h":11.31,"l":11.3,"n":22,"o":11.3,"t":"2026-10-13T21:45:00Z","v":3285,"vw":11.306759},{"c":11.3098,"h":11.31,"l":11.3085,"n":20,"o":11.31,"t":"2026-10-13T21:50:00Z","v":4037,"vw":11.309487},{"c":11.31,"h":11.31,"l":11.3,"n":78,"o":11.3098,"t":"2026-10-13T21:55:00Z","v":10655,"vw":11.308466},{"c":11.3093,"h":11.31,"l":11.3,"n":23,"o":11.3092,"t":"2026-10-13T22:00:00Z","v":8325,"vw":11.307437},{"c":11.31,"h":11.31,"l":11.3002,"n":31,"o":11.31,"t":"2026-10-13T22:05:00Z","v":3740,"vw":11.307814},{"c":11.31,"h":11.31,"l":11.301,"n":33,"o":11.3085,"t":"2026-10-13T22:10:00Z","v":2436,"vw":11.307239},{"c":11.31,"h":11.31,"l":11.3,"n":24,"o":11.3,"t":"2026-10-13T22:15:00Z","v":7048,"vw":11.309151},{"c":11.31,"h":11.31,"l":11.3,"n":38,"o":11.3085,"t":"2026-10-13T22:20:00Z","v":17433,"vw":11.300605},{"c":11.3,"h":11.31,"l":11.3,"n":54,"o":11.3,"t":"2026-10-13T22:25:00Z","v":8241,"vw":11.301578},{"c":11.3099,"h":11.31,"l":11.3001,"n":54,"o":11.3094,"t":"2026-10-13T22:30:00Z","v":20023,"vw":11.304717},{"c":11.31,"h":11.31,"l":11.3009,"n":74,"o":11.3065,"t":"2026-10-13T22:35:00Z","v":17062,"vw":11.309652},{"c":11.31,"h":11.31,"l":11.3,"n":193,"o":11.31,"t":"2026-10-13T22:40:00Z","v":39449,"vw":11.309856},{"c":11.31,"h":11.31,"l":11.3,"n":74,"o":11.31,"t":"2026-10-13T22:45:00Z","v":9958,"vw":11.307258},{"c":11.31,"h":11.31,"l":11.3,"n":126,"o":11.31,"t":"2026-10-13T22:50:00Z","v":31005,"vw":11.308536},{"c":11.31,"h":11.31,"l":11.3,"n":51,"o":11.3094,"t":"2026-10-13T22:55:00Z","v":6795,"vw":11.308354},{"c":11.3097,"h":11.31,"l":11.3015,"n":25,"o":11.3085,"t":"2026-10-13T23:00:00Z","v":5271,"vw":11.308536},{"c":11.3095,"h":11.31,"l":11.3015,"n":14,"o":11.3015,"t":"2026-10-13T23:05:00Z","v":2375,"vw":11.307262},{"c":11.3085,"h":11.3085,"l":11.3008,"n":3,"o":11.3008,"t":"2026-10-13T23:10:00Z","v":1585,"vw":11.303367},{"c":11.29,"h":11.31,"l":11.29,"n":88,"o":11.3097,"t":"2026-10-13T23:15:00Z","v":8527,"vw":11.305309},{"c":11.3091,"h":11.3091,"l":11.2711,"n":64,"o":11.29,"t":"2026-10-13T23:20:00Z","v":14076,"vw":11.288671},{"c":11.3,"h":11.3,"l":11.27,"n":37,"o":11.27,"t":"2026-10-13T23:25:00Z","v":4748,"vw":11.288704},{"c":11.2814,"h":11.3,"l":11.28,"n":26,"o":11.29,"t":"2026-10-13T23:30:00Z","v":2470,"vw":11.284736},{"c":11.28,"h":11.3,"l":11.28,"n":23,"o":11.3,"t":"2026-10-13T23:35:00Z","v":2380,"vw":11.290891},{"c":11.29,"h":11.29,"l":11.27,"n":49,"o":11.29,"t":"2026-10-13T23:40:00Z","v":2137,"vw":11.279809},{"c":11.31,"h":11.31,"l":11.2813,"n":51,"o":11.3,"t":"2026-10-13T23:45:00Z","v":25926,"vw":11.296643},{"c":11.3,"h":11.31,"l":11.29,"n":21,"o":11.29,"t":"2026-10-13T23:50:00Z","v":2041,"vw":11.303549},{"c":11.3069,"h":11.31,"l":11.29,"n":53,"o":11.3,"t":"2026-10-13T23:55:00Z","v":5422,"vw":11.299531},{"c":11.34,"h":11.43,"l":11.2104,"n":846,"o":11.32,"t":"2026-10-14T08:00:00Z","v":180134,"vw":11.320041},{"c":11.42,"h":11.44,"l":11.29,"n":188,"o":11.32,"t":"2026-10-14T08:05:00Z","v":15374,"vw":11.398383},{"c":11.44,"h":11.44,"l":11.43,"n":19,"o":11.43,"t":"2026-10-14T08:10:00Z","v":2623,"vw":11.439199},{"c":11.48,"h":11.4885,"l":11.478,"n":11,"o":11.478,"t":"2026-10-14T08:15:00Z","v":1198,"vw":11.483716},{"c":11.45,"h":11.48,"l":11.45,"n":7,"o":11.48,"t":"2026-10-14T08:20:00Z","v":1769,"vw":11.452647},{"c":11.45,"h":11.45,"l":11.45,"n":5,"o":11.45,"t":"2026-10-14T08:25:00Z","v":179,"vw":11.45},{"c":11.4,"h":11.44,"l":11.4,"n":27,"o":11.44,"t":"2026-10-14T08:30:00Z","v":1271,"vw":11.409697},{"c":11.3791,"h":11.43,"l":11.37,"n":53,"o":11.41,"t":"2026-10-14T08:35:00Z","v":13396,"vw":11.400024},{"c":11.43,"h":11.43,"l":11.37,"n":31,"o":11.37,"t":"2026-10-14T08:40:00Z","v":8484,"vw":11.415078},{"c":11.395,"h":11.4,"l":11.36,"n":39,"o":11.37,"t":"2026-10-14T08:45:00Z","v":2762,"vw":11.377621},{"c":11.36,"h":11.41,"l":11.36,"n":35,"o":11.4,"t":"2026-10-14T08:50:00Z","v":8130,"vw":11.393506},{"c":11.34,"h":11.42,"l":11.34,"n":18,"o":11.42,"t":"2026-10-14T08:55:00Z","v":4517,"vw":11.380121},{"c":11.36,"h":11.37,"l":11.35,"n":47,"o":11.36,"t":"2026-10-14T09:00:00Z","v":8618,"vw":11.363633},{"c":11.36,"h":11.36,"l":11.35,"n":16,"o":11.36,"t":"2026-10-14T09:05:00Z","v":2883,"vw":11.359579},{"c":11.4,"h":11.4,"l":11.35,"n":35,"o":11.35,"t":"2026-10-14T09:15:00Z","v":4721,"vw":11.386271},{"c":11.36,"h":11.37,"l":11.36,"n":9,"o":11.37,"t":"2026-10-14T09:20:00Z","v":2657,"vw":11.367815},{"c":11.3,"h":11.38,"l":11.29,"n":57,"o":11.34,"t":"2026-10-14T09:25:00Z","v":12629,"vw":11.324242},{"c":11.33,"h":11.34,"l":11.33,"n":18,"o":11.34,"t":"2026-10-14T09:30:00Z","v":1549,"vw":11.337831},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-14T09:35:00Z","v":180,"vw":11.33},{"c":11.32,"h":11.35,"l":11.32,"n":5,"o":11.35,"t":"2026-10-14T09:45:00Z","v":773,"vw":11.340026},{"c":11.34,"h":11.355,"l":11.34,"n":17,"o":11.35,"t":"2026-10-14T09:50:00Z","v":7223,"vw":11.34482},{"c":11.37,"h":11.37,"l":11.35,"n":22,"o":11.35,"t":"2026-10-14T09:55:00Z","v":4385,"vw":11.362874},{"c":11.32,"h":11.37,"l":11.32,"n":14,"o":11.36,"t":"2026-10-14T10:00:00Z","v":1922,"vw":11.331463},{"c":11.35,"h":11.35,"l":11.32,"n":7,"o":11.32,"t":"2026-10-14T10:05:00Z","v":694,"vw":11.338361},{"c":11.34,"h":11.34,"l":11.3169,"n":16,"o":11.3169,"t":"2026-10-14T10:10:00Z","v":13698,"vw":11.336126},{"c":11.35,"h":11.35,"l":11.34,"n":16,"o":11.34,"t":"2026-10-14T10:15:00Z","v":4074,"vw":11.346377},{"c":11.36,"h":11.3804,"l":11.36,"n":24,"o":11.36,"t":"2026-10-14T10:20:00Z","v":3971,"vw":11.368158},{"c":11.33,"h":11.37,"l":11.33,"n":11,"o":11.37,"t":"2026-10-14T10:25:00Z","v":1650,"vw":11.35},{"c":11.36,"h":11.36,"l":11.35,"n":9,"o":11.35,"t":"2026-10-14T10:35:00Z","v":1588,"vw":11.356614},{"c":11.34,"h":11.36,"l":11.34,"n":3,"o":11.36,"t":"2026-10-14T10:40:00Z","v":1250,"vw":11.356287},{"c":11.32,"h":11.36,"l":11.32,"n":7,"o":11.36,"t":"2026-10-14T10:45:00Z","v":4003,"vw":11.355157},{"c":11.31,"h":11.32,"l":11.3,"n":12,"o":11.32,"t":"2026-10-14T10:50:00Z","v":7060,"vw":11.302085},{"c":11.29,"h":11.3467,"l":11.28,"n":26,"o":11.3467,"t":"2026-10-14T10:55:00Z","v":1060,"vw":11.307728},{"c":11.1741,"h":11.3,"l":11.1741,"n":131,"o":11.3,"t":"2026-10-14T11:00:00Z","v":18687,"vw":11.220669},{"c":11.2,"h":11.21,"l":11.19,"n":47,"o":11.1993,"t":"2026-10-14T11:05:00Z","v":11839,"vw":11.193785},{"c":11.1557,"h":11.1908,"l":11.15,"n":62,"o":11.17,"t":"2026-10-14T11:10:00Z","v":5403,"vw":11.167061},{"c":11.15,"h":11.19,"l":11.15,"n":50,"o":11.18,"t":"2026-10-14T11:15:00Z","v":10164,"vw":11.157833},{"c":11.12,"h":11.19,"l":11.11,"n":67,"o":11.1253,"t":"2026-10-14T11:20:00Z","v":16579,"vw":11.136348},{"c":11.14,"h":11.19,"l":11.11,"n":94,"o":11.11,"t":"2026-10-14T11:25:00Z","v":12883,"vw":11.14141},{"c":11.16,"h":11.19,"l":11.11,"n":28,"o":11.11,"t":"2026-10-14T11:30:00Z","v":4763,"vw":11.128662},{"c":11.1085,"h":11.16,"l":11.07,"n":203,"o":11.15,"t":"2026-10-14T11:35:00Z","v":99620,"vw":11.107897},{"c":11.12,"h":11.14,"l":11.0684,"n":126,"o":11.1085,"t":"2026-10-14T11:40:00Z","v":78124,"vw":11.099158},{"c":11.15,"h":11.1739,"l":11.12,"n":64,"o":11.12,"t":"2026-10-14T11:45:00Z","v":13178,"vw":11.137345},{"c":11.168,"h":11.17,"l":11.15,"n":14,"o":11.15,"t":"2026-10-14T11:50:00Z","v":1912,"vw":11.152235},{"c":11.16,"h":11.17,"l":11.14,"n":117,"o":11.15,"t":"2026-10-14T11:55:00Z","v":16701,"vw":11.153922},{"c":11.22,"h":11.24,"l":11.15,"n":99,"o":11.1688,"t":"2026-10-14T12:00:00Z","v":16922,"vw":11.173572},{"c":11.21,"h":11.23,"l":11.1693,"n":38,"o":11.22,"t":"2026-10-14T12:05:00Z","v":9574,"vw":11.209774},{"c":11.21,"h":11.2195,"l":11.19,"n":108,"o":11.19,"t":"2026-10-14T12:10:00Z","v":9836,"vw":11.208999},{"c":11.17,"h":11.22,"l":11.17,"n":45,"o":11.2,"t":"2026-10-14T12:15:00Z","v":9458,"vw":11.186336},{"c":11.1,"h":11.168,"l":11.05,"n":211,"o":11.168,"t":"2026-10-14T12:20:00Z","v":113078,"vw":11.104199},{"c":11.1855,"h":11.1938,"l":11.09,"n":137,"o":11.09,"t":"2026-10-14T12:25:00Z","v":5412,"vw":11.11728},{"c":10.7634,"h":11.19,"l":10.74,"n":1038,"o":11.19,"t":"2026-10-14T12:30:00Z","v":414006,"vw":10.924534},{"c":10.8414,"h":10.86,"l":10.76,"n":670,"o":10.76,"t":"2026-10-14T12:35:00Z","v":217560,"vw":10.80738},{"c":10.76,"h":10.9,"l":10.71,"n":708,"o":10.85,"t":"2026-10-14T12:40:00Z","v":346572,"vw":10.77682},{"c":10.65,"h":10.7771,"l":10.61,"n":1266,"o":10.75,"t":"2026-10-14T12:45:00Z","v":414332,"vw":10.711474},{"c":10.75,"h":10.75,"l":10.5671,"n":769,"o":10.6562,"t":"2026-10-14T12:50:00Z","v":216986,"vw":10.642434},{"c":10.7,"h":10.75,"l":10.7,"n":387,"o":10.7383,"t":"2026-10-14T12:55:00Z","v":107939,"vw":10.726686},{"c":10.76,"h":10.76,"l":10.7049,"n":545,"o":10.73,"t":"2026-10-14T13:00:00Z","v":105970,"vw":10.74085},{"c":10.7173,"h":10.75,"l":10.71,"n":120,"o":10.74,"t":"2026-10-14T13:05:00Z","v":42956,"vw":10.740955},{"c":10.7193,"h":10.75,"l":10.71,"n":222,"o":10.7202,"t":"2026-10-14T13:10:00Z","v":101836,"vw":10.725564},{"c":10.6731,"h":10.72,"l":10.67,"n":412,"o":10.71,"t":"2026-10-14T13:15:00Z","v":108086,"vw":10.706681},{"c":10.71,"h":10.71,"l":10.62,"n":403,"o":10.6801,"t":"2026-10-14T13:20:00Z","v":1720702,"vw":10.675471},{"c":10.74,"h":10.75,"l":10.6915,"n":374,"o":10.71,"t":"2026-10-14T13:25:00Z","v":1931187,"vw":10.725691},{"c":10.715,"h":10.85,"l":10.57,"n":16654,"o":10.74,"t":"2026-10-14T13:30:00Z","v":5089953,"vw":10.71087},{"c":10.715,"h":10.8,"l":10.65,"n":7928,"o":10.71,"t":"2026-10-14T13:35:00Z","v":2508347,"vw":10.719731},{"c":10.675,"h":10.74,"l":10.645,"n":4306,"o":10.715,"t":"2026-10-14T13:40:00Z","v":1190412,"vw":10.680212},{"c":10.795,"h":10.86,"l":10.655,"n":4534,"o":10.68,"t":"2026-10-14T13:45:00Z","v":1308635,"vw":10.745206},{"c":10.705,"h":10.8,"l":10.65,"n":3719,"o":10.795,"t":"2026-10-14T13:50:00Z","v":1125350,"vw":10.710255},{"c":10.5401,"h":10.72,"l":10.521,"n":4277,"o":10.705,"t":"2026-10-14T13:55:00Z","v":1351420,"vw":10.608377},{"c":10.485,"h":10.555,"l":10.4,"n":7880,"o":10.55,"t":"2026-10-14T14:00:00Z","v":2916038,"vw":10.461871},{"c":10.525,"h":10.62,"l":10.44,"n":3943,"o":10.49,"t":"2026-10-14T14:05:00Z","v":1114773,"vw":10.546613},{"c":10.5064,"h":10.56,"l":10.46,"n":2677,"o":10.5293,"t":"2026-10-14T14:10:00Z","v":1537134,"vw":10.505294},{"c":10.515,"h":10.57,"l":10.49,"n":2838,"o":10.505,"t":"2026-10-14T14:15:00Z","v":1832920,"vw":10.519508},{"c":10.5051,"h":10.53,"l":10.421,"n":2341,"o":10.5101,"t":"2026-10-14T14:20:00Z","v":630486,"vw":10.486946},{"c":10.52,"h":10.5665,"l":10.47,"n":2146,"o":10.505,"t":"2026-10-14T14:25:00Z","v":482868,"vw":10.521347},{"c":10.585,"h":10.59,"l":10.51,"n":1379,"o":10.515,"t":"2026-10-14T14:30:00Z","v":367140,"vw":10.552055},{"c":10.5509,"h":10.65,"l":10.55,"n":2026,"o":10.585,"t":"2026-10-14T14:35:00Z","v":593738,"vw":10.591582},{"c":10.599,"h":10.63,"l":10.54,"n":1508,"o":10.555,"t":"2026-10-14T14:40:00Z","v":419754,"vw":10.592496},{"c":10.595,"h":10.68,"l":10.58,"n":1776,"o":10.595,"t":"2026-10-14T14:45:00Z","v":1496685,"vw":10.634369},{"c":10.626,"h":10.665,"l":10.58,"n":1773,"o":10.595,"t":"2026-10-14T14:50:00Z","v":897829,"vw":10.613208},{"c":10.63,"h":10.68,"l":10.62,"n":1703,"o":10.62,"t":"2026-10-14T14:55:00Z","v":675102,"vw":10.649275},{"c":10.52,"h":10.6299,"l":10.51,"n":1947,"o":10.625,"t":"2026-10-14T15:00:00Z","v":741879,"vw":10.554655},{"c":10.4869,"h":10.525,"l":10.452,"n":2060,"o":10.525,"t":"2026-10-14T15:05:00Z","v":1643928,"vw":10.477264},{"c":10.525,"h":10.57,"l":10.455,"n":2100,"o":10.485,"t":"2026-10-14T15:10:00Z","v":723510,"vw":10.505211},{"c":10.4708,"h":10.55,"l":10.46,"n":1533,"o":10.525,"t":"2026-10-14T15:15:00Z","v":432593,"vw":10.496085},{"c":10.425,"h":10.478,"l":10.3736,"n":2563,"o":10.47,"t":"2026-10-14T15:20:00Z","v":811885,"vw":10.41701},{"c":10.4,"h":10.45,"l":10.4,"n":1418,"o":10.425,"t":"2026-10-14T15:25:00Z","v":488818,"vw":10.429955},{"c":10.365,"h":10.44,"l":10.35,"n":2326,"o":10.405,"t":"2026-10-14T15:30:00Z","v":1210058,"vw":10.38048},{"c":10.3703,"h":10.39,"l":10.34,"n":2209,"o":10.37,"t":"2026-10-14T15:35:00Z","v":2926074,"vw":10.360015},{"c":10.305,"h":10.3777,"l":10.3,"n":1999,"o":10.375,"t":"2026-10-14T15:40:00Z","v":654770,"vw":10.330069},{"c":10.285,"h":10.34,"l":10.28,"n":2758,"o":10.305,"t":"2026-10-14T15:45:00Z","v":836972,"vw":10.30689},{"c":10.305,"h":10.32,"l":10.27,"n":2034,"o":10.28,"t":"2026-10-14T15:50:00Z","v":530325,"vw":10.289769},{"c":10.295,"h":10.32,"l":10.27,"n":1681,"o":10.305,"t":"2026-10-14T15:55:00Z","v":839265,"vw":10.294818},{"c":10.165,"h":10.295,"l":10.16,"n":2942,"o":10.29,"t":"2026-10-14T16:00:00Z","v":1255878,"vw":10.219277},{"c":10.15,"h":10.2,"l":10.149,"n":3270,"o":10.1675,"t":"2026-10-14T16:05:00Z","v":1285343,"vw":10.170759},{"c":10.075,"h":10.17,"l":10.06,"n":3107,"o":10.1504,"t":"2026-10-14T16:10:00Z","v":2104491,"vw":10.096937},{"c":10.1199,"h":10.12,"l":10.03,"n":2913,"o":10.075,"t":"2026-10-14T16:15:00Z","v":1106193,"vw":10.063961},{"c":10.05,"h":10.135,"l":10.05,"n":2097,"o":10.1199,"t":"2026-10-14T16:20:00Z","v":784564,"vw":10.099455},{"c":10.08,"h":10.11,"l":10.0414,"n":2625,"o":10.055,"t":"2026-10-14T16:25:00Z","v":1341763,"vw":10.075497},{"c":10.1767,"h":10.18,"l":10.06,"n":2177,"o":10.08,"t":"2026-10-14T16:30:00Z","v":969421,"vw":10.102836},{"c":10.185,"h":10.21,"l":10.16,"n":2298,"o":10.175,"t":"2026-10-14T16:35:00Z","v":1138202,"vw":10.183853},{"c":10.165,"h":10.2,"l":10.155,"n":1546,"o":10.185,"t":"2026-10-14T16:40:00Z","v":455432,"vw":10.173902},{"c":10.1601,"h":10.195,"l":10.15,"n":1405,"o":10.165,"t":"2026-10-14T16:45:00Z","v":364910,"vw":10.169318},{"c":10.125,"h":10.18,"l":10.12,"n":2815,"o":10.17,"t":"2026-10-14T16:50:00Z","v":1220741,"vw":10.151758},{"c":10.125,"h":10.16,"l":10.11,"n":1760,"o":10.13,"t":"2026-10-14T16:55:00Z","v":483615,"vw":10.132718},{"c":10.115,"h":10.14,"l":10.08,"n":1919,"o":10.125,"t":"2026-10-14T17:00:00Z","v":788327,"vw":10.110759},{"c":10.115,"h":10.13,"l":10.095,"n":1406,"o":10.12,"t":"2026-10-14T17:05:00Z","v":451209,"vw":10.113359},{"c":10.09,"h":10.125,"l":10.09,"n":871,"o":10.115,"t":"2026-10-14T17:10:00Z","v":1312435,"vw":10.108763},{"c":10.095,"h":10.105,"l":10.08,"n":1027,"o":10.1,"t":"2026-10-14T17:15:00Z","v":244763,"vw":10.093036},{"c":10.09,"h":10.095,"l":10.0701,"n":1061,"o":10.095,"t":"2026-10-14T17:20:00Z","v":383072,"vw":10.084063},{"c":9.9911,"h":10.09,"l":9.98,"n":3214,"o":10.085,"t":"2026-10-14T17:25:00Z","v":1191948,"vw":10.01892},{"c":10.005,"h":10.02,"l":9.98,"n":2329,"o":9.99,"t":"2026-10-14T17:30:00Z","v":964691,"vw":9.999486},{"c":9.97,"h":10.01,"l":9.95,"n":1916,"o":10.005,"t":"2026-10-14T17:35:00Z","v":666360,"vw":9.977284},{"c":9.955,"h":9.99,"l":9.95,"n":1738,"o":9.975,"t":"2026-10-14T17:40:00Z","v":619168,"vw":9.965449},{"c":9.905,"h":9.96,"l":9.89,"n":3246,"o":9.955,"t":"2026-10-14T17:45:00Z","v":1130173,"vw":9.915857},{"c":9.89,"h":9.91,"l":9.87,"n":2477,"o":9.905,"t":"2026-10-14T17:50:00Z","v":1134983,"vw":9.886517},{"c":9.83,"h":9.89,"l":9.81,"n":1984,"o":9.888,"t":"2026-10-14T17:55:00Z","v":1647246,"vw":9.840184},{"c":9.855,"h":9.885,"l":9.8001,"n":2348,"o":9.83,"t":"2026-10-14T18:00:00Z","v":818947,"vw":9.841318},{"c":9.85,"h":9.905,"l":9.85,"n":2309,"o":9.855,"t":"2026-10-14T18:05:00Z","v":833957,"vw":9.879516},{"c":9.9,"h":9.93,"l":9.85,"n":1838,"o":9.855,"t":"2026-10-14T18:10:00Z","v":580420,"vw":9.894713},{"c":9.895,"h":9.905,"l":9.855,"n":1517,"o":9.9,"t":"2026-10-14T18:15:00Z","v":515494,"vw":9.875571},{"c":9.875,"h":9.9,"l":9.87,"n":1244,"o":9.895,"t":"2026-10-14T18:20:00Z","v":417633,"vw":9.883871},{"c":9.855,"h":9.89,"l":9.84,"n":1757,"o":9.875,"t":"2026-10-14T18:25:00Z","v":462159,"vw":9.863713},{"c":9.825,"h":9.8528,"l":9.81,"n":1894,"o":9.8528,"t":"2026-10-14T18:30:00Z","v":627827,"vw":9.824829},{"c":9.865,"h":9.87,"l":9.82,"n":1818,"o":9.825,"t":"2026-10-14T18:35:00Z","v":598797,"vw":9.844737},{"c":9.83,"h":9.87,"l":9.83,"n":1185,"o":9.865,"t":"2026-10-14T18:40:00Z","v":330475,"vw":9.861727},{"c":9.905,"h":9.91,"l":9.83,"n":1627,"o":9.835,"t":"2026-10-14T18:45:00Z","v":581418,"vw":9.870769},{"c":9.94,"h":9.95,"l":9.9,"n":1520,"o":9.905,"t":"2026-10-14T18:50:00Z","v":677832,"vw":9.930605},{"c":10.005,"h":10.0299,"l":9.935,"n":2458,"o":9.9379,"t":"2026-10-14T18:55:00Z","v":923402,"vw":9.994123},{"c":9.9899,"h":10.04,"l":9.965,"n":2517,"o":10.0078,"t":"2026-10-14T19:00:00Z","v":877833,"vw":10.006347},{"c":9.985,"h":10,"l":9.96,"n":1699,"o":9.985,"t":"2026-10-14T19:05:00Z","v":677112,"vw":9.985803},{"c":9.9499,"h":10,"l":9.94,"n":2077,"o":9.985,"t":"2026-10-14T19:10:00Z","v":861596,"vw":9.972287},{"c":10.0775,"h":10.08,"l":9.91,"n":2681,"o":9.94,"t":"2026-10-14T19:15:00Z","v":1338243,"vw":9.962595},{"c":10.155,"h":10.195,"l":10.06,"n":2796,"o":10.075,"t":"2026-10-14T19:20:00Z","v":1308588,"vw":10.133814},{"c":10.095,"h":10.17,"l":10.09,"n":1935,"o":10.155,"t":"2026-10-14T19:25:00Z","v":742539,"vw":10.125507},{"c":10.09,"h":10.13,"l":10.0614,"n":1956,"o":10.095,"t":"2026-10-14T19:30:00Z","v":829299,"vw":10.092274},{"c":10.075,"h":10.17,"l":10.0701,"n":2821,"o":10.085,"t":"2026-10-14T19:35:00Z","v":1254081,"vw":10.120667},{"c":10.085,"h":10.145,"l":10.025,"n":3017,"o":10.07,"t":"2026-10-14T19:40:00Z","v":1084174,"vw":10.086626},{"c":9.9754,"h":10.085,"l":9.96,"n":3412,"o":10.085,"t":"2026-10-14T19:45:00Z","v":1261866,"vw":10.02277},{"c":9.9799,"h":10.01,"l":9.94,"n":4702,"o":9.975,"t":"2026-10-14T19:50:00Z","v":1741510,"vw":9.976514},{"c":9.94,"h":9.97,"l":9.9,"n":9708,"o":9.97,"t":"2026-10-14T19:55:00Z","v":3036031,"vw":9.925253},{"c":9.91,"h":9.98,"l":9.88,"n":247,"o":9.94,"t":"2026-10-14T20:00:00Z","v":3946834,"vw":9.939527},{"c":9.9101,"h":9.97,"l":9.91,"n":36,"o":9.91,"t":"2026-10-14T20:05:00Z","v":15696,"vw":9.913562},{"c":9.9,"h":9.94,"l":9.89,"n":150,"o":9.92,"t":"2026-10-14T20:10:00Z","v":366954,"vw":9.899309},{"c":9.8882,"h":9.9,"l":9.87,"n":102,"o":9.9,"t":"2026-10-14T20:15:00Z","v":18523,"vw":9.888694},{"c":9.8892,"h":9.9,"l":9.86,"n":106,"o":9.8803,"t":"2026-10-14T20:20:00Z","v":28972,"vw":9.877444},{"c":9.9091,"h":9.94,"l":9.87,"n":54,"o":9.89,"t":"2026-10-14T20:25:00Z","v":23308,"vw":9.900342},{"c":9.9,"h":9.9,"l":9.8744,"n":27,"o":9.9,"t":"2026-10-14T20:30:00Z","v":2501,"vw":9.896175},{"c":9.89,"h":9.9292,"l":9.88,"n":51,"o":9.9,"t":"2026-10-14T20:35:00Z","v":7407,"vw":9.895467},{"c":9.91,"h":9.94,"l":9.88,"n":49,"o":9.8993,"t":"2026-10-14T20:40:00Z","v":15072,"vw":9.893535},{"c":9.9,"h":9.9,"l":9.88,"n":25,"o":9.8973,"t":"2026-10-14T20:45:00Z","v":6507,"vw":9.892894},{"c":9.89,"h":9.97,"l":9.88,"n":167,"o":9.8982,"t":"2026-10-14T20:50:00Z","v":143501,"vw":9.946876},{"c":9.9,"h":9.92,"l":9.88,"n":44,"o":9.9,"t":"2026-10-14T20:55:00Z","v":3929,"vw":9.896877},{"c":9.9,"h":9.9,"l":9.88,"n":81,"o":9.89,"t":"2026-10-14T21:00:00Z","v":14735,"vw":9.885431},{"c":9.8991,"h":9.9,"l":9.88,"n":32,"o":9.899,"t":"2026-10-14T21:05:00Z","v":5678,"vw":9.891379},{"c":9.88,"h":9.91,"l":9.88,"n":20,"o":9.9,"t":"2026-10-14T21:10:00Z","v":1837,"vw":9.889295},{"c":9.82,"h":9.93,"l":9.8104,"n":140,"o":9.93,"t":"2026-10-14T21:15:00Z","v":32967,"vw":9.837306},{"c":9.88,"h":9.9,"l":9.82,"n":31,"o":9.82,"t":"2026-10-14T21:20:00Z","v":5316,"vw":9.84019},{"c":9.83,"h":9.8855,"l":9.83,"n":88,"o":9.83,"t":"2026-10-14T21:25:00Z","v":15434,"vw":9.833871},{"c":9.855,"h":9.9,"l":9.84,"n":57,"o":9.84,"t":"2026-10-14T21:30:00Z","v":32328,"vw":9.891282},{"c":9.85,"h":9.87,"l":9.84,"n":51,"o":9.84,"t":"2026-10-14T21:35:00Z","v":12956,"vw":9.859036},{"c":9.8501,"h":9.9,"l":9.85,"n":22,"o":9.8577,"t":"2026-10-14T21:40:00Z","v":3022,"vw":9.866324},{"c":9.85,"h":9.8689,"l":9.82,"n":66,"o":9.8689,"t":"2026-10-14T21:45:00Z","v":21968,"vw":9.840215},{"c":9.83,"h":9.85,"l":9.8208,"n":96,"o":9.8398,"t":"2026-10-14T21:50:00Z","v":10313,"vw":9.829733},{"c":9.88,"h":9.88,"l":9.82,"n":186,"o":9.82,"t":"2026-10-14T21:55:00Z","v":45376,"vw":9.846958},{"c":9.89,"h":9.89,"l":9.85,"n":49,"o":9.88,"t":"2026-10-14T22:00:00Z","v":13994,"vw":9.879083},{"c":9.87,"h":9.8785,"l":9.845,"n":20,"o":9.87,"t":"2026-10-14T22:05:00Z","v":4840,"vw":9.869828},{"c":9.85,"h":9.85,"l":9.8,"n":81,"o":9.8277,"t":"2026-10-14T22:10:00Z","v":45096,"vw":9.815476},{"c":9.8074,"h":9.85,"l":9.8,"n":50,"o":9.81,"t":"2026-10-14T22:15:00Z","v":8221,"vw":9.816646},{"c":9.7632,"h":9.84,"l":9.75,"n":258,"o":9.82,"t":"2026-10-14T22:20:00Z","v":65310,"vw":9.800278},{"c":9.7509,"h":9.8,"l":9.73,"n":119,"o":9.77,"t":"2026-10-14T22:25:00Z","v":33059,"vw":9.772116},{"c":9.757,"h":9.77,"l":9.72,"n":106,"o":9.7698,"t":"2026-10-14T22:30:00Z","v":61936,"vw":9.74686},{"c":9.6549,"h":9.75,"l":9.6504,"n":185,"o":9.7265,"t":"2026-10-14T22:35:00Z","v":30564,"vw":9.696892},{"c":9.7,"h":9.7,"l":9.65,"n":109,"o":9.68,"t":"2026-10-14T22:40:00Z","v":39475,"vw":9.66144},{"c":9.75,"h":9.75,"l":9.65,"n":84,"o":9.7,"t":"2026-10-14T22:45:00Z","v":34498,"vw":9.717566},{"c":9.77,"h":9.83,"l":9.73,"n":176,"o":9.74,"t":"2026-10-14T22:50:00Z","v":37496,"vw":9.764848},{"c":9.7578,"h":9.77,"l":9.73,"n":51,"o":9.76,"t":"2026-10-14T22:55:00Z","v":41391,"vw":9.750856},{"c":9.79,"h":9.8,"l":9.75,"n":43,"o":9.76,"t":"2026-10-14T23:00:00Z","v":10875,"vw":9.767283},{"c":9.73,"h":9.78,"l":9.73,"n":35,"o":9.78,"t":"2026-10-14T23:05:00Z","v":10479,"vw":9.750194},{"c":9.75,"h":9.77,"l":9.73,"n":54,"o":9.74,"t":"2026-10-14T23:10:00Z","v":16786,"vw":9.738231},{"c":9.72,"h":9.76,"l":9.71,"n":120,"o":9.7495,"t":"2026-10-14T23:15:00Z","v":31523,"vw":9.723728},{"c":9.71,"h":9.75,"l":9.68,"n":92,"o":9.75,"t":"2026-10-14T23:20:00Z","v":21561,"vw":9.697538},{"c":9.68,"h":9.72,"l":9.68,"n":45,"o":9.72,"t":"2026-10-14T23:25:00Z","v":8088,"vw":9.699616},{"c":9.66,"h":9.6983,"l":9.65,"n":95,"o":9.6983,"t":"2026-10-14T23:30:00Z","v":10593,"vw":9.680875},{"c":9.67,"h":9.67,"l":9.61,"n":127,"o":9.67,"t":"2026-10-14T23:35:00Z","v":24404,"vw":9.641652},{"c":9.68,"h":9.68,"l":9.61,"n":127,"o":9.65,"t":"2026-10-14T23:40:00Z","v":21827,"vw":9.657117},{"c":9.68,"h":9.68,"l":9.6371,"n":86,"o":9.6799,"t":"2026-10-14T23:45:00Z","v":26237,"vw":9.669158},{"c":9.65,"h":9.67,"l":9.6,"n":80,"o":9.66,"t":"2026-10-14T23:50:00Z","v":17685,"vw":9.63785},{"c":9.65,"h":9.6691,"l":9.6089,"n":71,"o":9.6089,"t":"2026-10-14T23:55:00Z","v":40015,"vw":9.6412},{"c":9.63,"h":9.79,"l":9.555,"n":897,"o":9.6,"t":"2026-10-15T08:00:00Z","v":162679,"vw":9.6572},{"c":9.47,"h":9.74,"l":9.45,"n":128,"o":9.54,"t":"2026-10-15T08:05:00Z","v":25513,"vw":9.510097},{"c":9.5,"h":9.5681,"l":9.45,"n":42,"o":9.5,"t":"2026-10-15T08:10:00Z","v":22981,"vw":9.504771},{"c":9.48,"h":9.52,"l":9.48,"n":34,"o":9.52,"t":"2026-10-15T08:15:00Z","v":5602,"vw":9.489669},{"c":9.48,"h":9.5,"l":9.46,"n":45,"o":9.48,"t":"2026-10-15T08:20:00Z","v":16848,"vw":9.473897},{"c":9.5,"h":9.55,"l":9.47,"n":40,"o":9.5,"t":"2026-10-15T08:25:00Z","v":8266,"vw":9.498249},{"c":9.54,"h":9.55,"l":9.4643,"n":35,"o":9.5,"t":"2026-10-15T08:30:00Z","v":47072,"vw":9.53884},{"c":9.45,"h":9.52,"l":9.44,"n":710,"o":9.52,"t":"2026-10-15T08:35:00Z","v":48894,"vw":9.483122},{"c":9.43,"h":9.46,"l":9.4,"n":42,"o":9.45,"t":"2026-10-15T08:40:00Z","v":22202,"vw":9.411804},{"c":9.49,"h":9.55,"l":9.4382,"n":157,"o":9.44,"t":"2026-10-15T08:45:00Z","v":14355,"vw":9.477214},{"c":9.48,"h":9.48,"l":9.44,"n":17,"o":9.44,"t":"2026-10-15T08:50:00Z","v":12096,"vw":9.471628},{"c":9.5,"h":9.5,"l":9.48,"n":23,"o":9.48,"t":"2026-10-15T08:55:00Z","v":2578,"vw":9.495953},{"c":9.5,"h":9.5,"l":9.47,"n":90,"o":9.47,"t":"2026-10-15T09:00:00Z","v":7196,"vw":9.483853},{"c":9.5,"h":9.5,"l":9.46,"n":32,"o":9.48,"t":"2026-10-15T09:05:00Z","v":3360,"vw":9.491576},{"c":9.51,"h":9.51,"l":9.5,"n":144,"o":9.5,"t":"2026-10-15T09:10:00Z","v":13078,"vw":9.504394},{"c":9.55,"h":9.55,"l":9.49,"n":141,"o":9.51,"t":"2026-10-15T09:15:00Z","v":27635,"vw":9.518469},{"c":9.5,"h":9.55,"l":9.5,"n":30,"o":9.54,"t":"2026-10-15T09:20:00Z","v":2963,"vw":9.518478},{"c":9.5,"h":9.5,"l":9.49,"n":6,"o":9.49,"t":"2026-10-15T09:25:00Z","v":2969,"vw":9.499657},{"c":9.5,"h":9.5,"l":9.48,"n":29,"o":9.4934,"t":"2026-10-15T09:30:00Z","v":3123,"vw":9.491284},{"c":9.45,"h":9.48,"l":9.45,"n":29,"o":9.4624,"t":"2026-10-15T09:35:00Z","v":3910,"vw":9.462987},{"c":9.46,"h":9.47,"l":9.46,"n":22,"o":9.47,"t":"2026-10-15T09:40:00Z","v":1348,"vw":9.46898},{"c":9.4801,"h":9.5,"l":9.48,"n":47,"o":9.48,"t":"2026-10-15T09:45:00Z","v":9639,"vw":9.486343},{"c":9.4518,"h":9.5,"l":9.4518,"n":45,"o":9.48,"t":"2026-10-15T09:50:00Z","v":18283,"vw":9.481609},{"c":9.45,"h":9.4919,"l":9.45,"n":13,"o":9.48,"t":"2026-10-15T09:55:00Z","v":3727,"vw":9.465087},{"c":9.46,"h":9.47,"l":9.4563,"n":16,"o":9.4584,"t":"2026-10-15T10:00:00Z","v":2487,"vw":9.457839},{"c":9.45,"h":9.49,"l":9.45,"n":17,"o":9.47,"t":"2026-10-15T10:05:00Z","v":2808,"vw":9.474433},{"c":9.47,"h":9.4956,"l":9.47,"n":31,"o":9.4956,"t":"2026-10-15T10:10:00Z","v":1528,"vw":9.4806},{"c":9.49,"h":9.5,"l":9.47,"n":20,"o":9.47,"t":"2026-10-15T10:15:00Z","v":3309,"vw":9.49234},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-15T10:20:00Z","v":225,"vw":9.48},{"c":9.49,"h":9.49,"l":9.48,"n":22,"o":9.48,"t":"2026-10-15T10:25:00Z","v":3278,"vw":9.483676},{"c":9.46,"h":9.5,"l":9.45,"n":15,"o":9.49,"t":"2026-10-15T10:30:00Z","v":39077,"vw":9.478581},{"c":9.49,"h":9.4945,"l":9.46,"n":13,"o":9.46,"t":"2026-10-15T10:35:00Z","v":11560,"vw":9.461766},{"c":9.4741,"h":9.49,"l":9.47,"n":7,"o":9.49,"t":"2026-10-15T10:40:00Z","v":393,"vw":9.479743},{"c":9.4451,"h":9.48,"l":9.44,"n":26,"o":9.48,"t":"2026-10-15T10:45:00Z","v":7242,"vw":9.457984},{"c":9.41,"h":9.45,"l":9.4001,"n":66,"o":9.41,"t":"2026-10-15T10:50:00Z","v":8618,"vw":9.415359},{"c":9.37,"h":9.4182,"l":9.3377,"n":81,"o":9.4001,"t":"2026-10-15T10:55:00Z","v":13855,"vw":9.384461},{"c":9.28,"h":9.41,"l":9.2,"n":381,"o":9.4,"t":"2026-10-15T11:00:00Z","v":96239,"vw":9.305184},{"c":9.35,"h":9.35,"l":9.25,"n":136,"o":9.2932,"t":"2026-10-15T11:05:00Z","v":97539,"vw":9.301175},{"c":9.3923,"h":9.42,"l":9.3069,"n":72,"o":9.3069,"t":"2026-10-15T11:10:00Z","v":8219,"vw":9.366423},{"c":9.42,"h":9.44,"l":9.33,"n":195,"o":9.3577,"t":"2026-10-15T11:15:00Z","v":69695,"vw":9.409068},{"c":9.3629,"h":9.42,"l":9.36,"n":170,"o":9.38,"t":"2026-10-15T11:20:00Z","v":68197,"vw":9.405742},{"c":9.48,"h":9.5,"l":9.36,"n":131,"o":9.38,"t":"2026-10-15T11:25:00Z","v":22817,"vw":9.400384},{"c":9.499,"h":9.5,"l":9.4124,"n":140,"o":9.4757,"t":"2026-10-15T11:30:00Z","v":29000,"vw":9.482054},{"c":9.49,"h":9.5,"l":9.4293,"n":196,"o":9.49,"t":"2026-10-15T11:35:00Z","v":35244,"vw":9.477514},{"c":9.48,"h":9.5,"l":9.46,"n":55,"o":9.4923,"t":"2026-10-15T11:40:00Z","v":7083,"vw":9.484516},{"c":9.5,"h":9.5,"l":9.46,"n":109,"o":9.46,"t":"2026-10-15T11:45:00Z","v":29672,"vw":9.482735},{"c":9.502,"h":9.52,"l":9.48,"n":50,"o":9.52,"t":"2026-10-15T11:50:00Z","v":5182,"vw":9.494092},{"c":9.4713,"h":9.52,"l":9.47,"n":80,"o":9.5,"t":"2026-10-15T11:55:00Z","v":14738,"vw":9.483695},{"c":9.4,"h":9.47,"l":9.4,"n":134,"o":9.47,"t":"2026-10-15T12:00:00Z","v":36881,"vw":9.43023},{"c":9.4191,"h":9.44,"l":9.4,"n":32,"o":9.4023,"t":"2026-10-15T12:05:00Z","v":5645,"vw":9.410169},{"c":9.43,"h":9.43,"l":9.38,"n":88,"o":9.4,"t":"2026-10-15T12:10:00Z","v":33243,"vw":9.407622},{"c":9.4,"h":9.45,"l":9.4,"n":88,"o":9.4,"t":"2026-10-15T12:15:00Z","v":36651,"vw":9.426046},{"c":9.46,"h":9.46,"l":9.389,"n":74,"o":9.4499,"t":"2026-10-15T12:20:00Z","v":28976,"vw":9.420898},{"c":9.47,"h":9.4794,"l":9.38,"n":115,"o":9.4794,"t":"2026-10-15T12:25:00Z","v":37970,"vw":9.426536},{"c":9.38,"h":9.485,"l":9.31,"n":159,"o":9.47,"t":"2026-10-15T12:30:00Z","v":62018,"vw":9.381791},{"c":9.36,"h":9.4107,"l":9.33,"n":145,"o":9.38,"t":"2026-10-15T12:35:00Z","v":61342,"vw":9.369738},{"c":9.3844,"h":9.4076,"l":9.3312,"n":98,"o":9.3643,"t":"2026-10-15T12:40:00Z","v":28018,"vw":9.37395},{"c":9.3554,"h":9.4,"l":9.3304,"n":66,"o":9.39,"t":"2026-10-15T12:45:00Z","v":16051,"vw":9.356603},{"c":9.2815,"h":9.3386,"l":9.27,"n":161,"o":9.33,"t":"2026-10-15T12:50:00Z","v":45157,"vw":9.299155},{"c":9.27,"h":9.3,"l":9.2547,"n":145,"o":9.28,"t":"2026-10-15T12:55:00Z","v":48829,"vw":9.265863},{"c":9.27,"h":9.31,"l":9.23,"n":245,"o":9.2748,"t":"2026-10-15T13:00:00Z","v":127331,"vw":9.281132},{"c":9.2537,"h":9.3286,"l":9.2537,"n":154,"o":9.2748,"t":"2026-10-15T13:05:00Z","v":35692,"vw":9.2849},{"c":9.2561,"h":9.3,"l":9.23,"n":124,"o":9.25,"t":"2026-10-15T13:10:00Z","v":51566,"vw":9.254753},{"c":9.33,"h":9.37,"l":9.26,"n":121,"o":9.33,"t":"2026-10-15T13:15:00Z","v":40130,"vw":9.330246},{"c":9.38,"h":9.39,"l":9.3,"n":153,"o":9.3584,"t":"2026-10-15T13:20:00Z","v":29480,"vw":9.365305},{"c":9.35,"h":9.39,"l":9.27,"n":408,"o":9.39,"t":"2026-10-15T13:25:00Z","v":114495,"vw":9.341247},{"c":9.025,"h":9.44,"l":9,"n":13669,"o":9.32,"t":"2026-10-15T13:30:00Z","v":3821208,"vw":9.217558},{"c":9.0705,"h":9.1,"l":8.9,"n":12955,"o":9.025,"t":"2026-10-15T13:35:00Z","v":3145535,"vw":9.00022},{"c":9.12,"h":9.2,"l":8.96,"n":5986,"o":9.07,"t":"2026-10-15T13:40:00Z","v":1524728,"vw":9.079062},{"c":9.055,"h":9.15,"l":8.98,"n":6026,"o":9.12,"t":"2026-10-15T13:45:00Z","v":1453819,"vw":9.076827},{"c":8.87,"h":9.058,"l":8.86,"n":4511,"o":9.055,"t":"2026-10-15T13:50:00Z","v":1119889,"vw":8.960505},{"c":8.875,"h":8.8951,"l":8.7902,"n":4804,"o":8.8701,"t":"2026-10-15T13:55:00Z","v":1501492,"vw":8.843702},{"c":8.985,"h":9.01,"l":8.81,"n":5199,"o":8.87,"t":"2026-10-15T14:00:00Z","v":1442061,"vw":8.907106},{"c":9.045,"h":9.07,"l":8.955,"n":3804,"o":8.985,"t":"2026-10-15T14:05:00Z","v":1071328,"vw":8.997742},{"c":8.895,"h":9.11,"l":8.88,"n":3637,"o":9.05,"t":"2026-10-15T14:10:00Z","v":978161,"vw":9.002796},{"c":9.005,"h":9.02,"l":8.83,"n":3499,"o":8.895,"t":"2026-10-15T14:15:00Z","v":1081909,"vw":8.900689},{"c":9.005,"h":9.035,"l":8.94,"n":3581,"o":9.005,"t":"2026-10-15T14:20:00Z","v":1158062,"vw":8.977452},{"c":8.915,"h":9.05,"l":8.91,"n":3703,"o":9.01,"t":"2026-10-15T14:25:00Z","v":853314,"vw":8.981757},{"c":9.06,"h":9.06,"l":8.8601,"n":2994,"o":8.9151,"t":"2026-10-15T14:30:00Z","v":781375,"vw":8.983982},{"c":9.2,"h":9.2073,"l":9.02,"n":4304,"o":9.065,"t":"2026-10-15T14:35:00Z","v":1301840,"vw":9.108617},{"c":9.325,"h":9.36,"l":9.14,"n":5432,"o":9.2,"t":"2026-10-15T14:40:00Z","v":1676897,"vw":9.266231},{"c":9.35,"h":9.42,"l":9.305,"n":5438,"o":9.325,"t":"2026-10-15T14:45:00Z","v":1491345,"vw":9.37244},{"c":9.39,"h":9.39,"l":9.33,"n":2883,"o":9.345,"t":"2026-10-15T14:50:00Z","v":926149,"vw":9.362135},{"c":9.405,"h":9.465,"l":9.37,"n":5048,"o":9.395,"t":"2026-10-15T14:55:00Z","v":1233142,"vw":9.42136},{"c":9.365,"h":9.43,"l":9.2833,"n":3714,"o":9.4,"t":"2026-10-15T15:00:00Z","v":1201778,"vw":9.340487},{"c":9.435,"h":9.47,"l":9.28,"n":3426,"o":9.365,"t":"2026-10-15T15:05:00Z","v":1031984,"vw":9.347269},{"c":9.455,"h":9.5199,"l":9.3501,"n":3172,"o":9.44,"t":"2026-10-15T15:10:00Z","v":1025319,"vw":9.449421},{"c":9.5999,"h":9.615,"l":9.4501,"n":4276,"o":9.46,"t":"2026-10-15T15:15:00Z","v":1066615,"vw":9.556382},{"c":9.575,"h":9.625,"l":9.51,"n":4366,"o":9.6,"t":"2026-10-15T15:20:00Z","v":1548531,"vw":9.577576},{"c":9.49,"h":9.59,"l":9.465,"n":2503,"o":9.58,"t":"2026-10-15T15:25:00Z","v":682281,"vw":9.515609},{"c":9.455,"h":9.5,"l":9.42,"n":2188,"o":9.485,"t":"2026-10-15T15:30:00Z","v":597817,"vw":9.463674},{"c":9.435,"h":9.5,"l":9.425,"n":1473,"o":9.46,"t":"2026-10-15T15:35:00Z","v":360498,"vw":9.456422},{"c":9.375,"h":9.46,"l":9.37,"n":1846,"o":9.43,"t":"2026-10-15T15:40:00Z","v":419574,"vw":9.414291},{"c":9.365,"h":9.4,"l":9.345,"n":2029,"o":9.375,"t":"2026-10-15T15:45:00Z","v":1110196,"vw":9.371302},{"c":9.38,"h":9.4,"l":9.36,"n":1319,"o":9.365,"t":"2026-10-15T15:50:00Z","v":334280,"vw":9.381067},{"c":9.37,"h":9.4,"l":9.32,"n":1840,"o":9.375,"t":"2026-10-15T15:55:00Z","v":668268,"vw":9.362323},{"c":9.385,"h":9.47,"l":9.355,"n":1791,"o":9.3779,"t":"2026-10-15T16:00:00Z","v":420177,"vw":9.416888},{"c":9.34,"h":9.395,"l":9.335,"n":1620,"o":9.385,"t":"2026-10-15T16:05:00Z","v":482600,"vw":9.356174},{"c":9.325,"h":9.37,"l":9.32,"n":1006,"o":9.335,"t":"2026-10-15T16:10:00Z","v":185966,"vw":9.337669},{"c":9.315,"h":9.35,"l":9.31,"n":1594,"o":9.325,"t":"2026-10-15T16:15:00Z","v":444067,"vw":9.329071},{"c":9.325,"h":9.349,"l":9.3,"n":1313,"o":9.315,"t":"2026-10-15T16:20:00Z","v":264994,"vw":9.327579},{"c":9.295,"h":9.33,"l":9.29,"n":1306,"o":9.33,"t":"2026-10-15T16:25:00Z","v":255554,"vw":9.304547},{"c":9.35,"h":9.36,"l":9.29,"n":1396,"o":9.3,"t":"2026-10-15T16:30:00Z","v":306179,"vw":9.322631},{"c":9.415,"h":9.47,"l":9.355,"n":1909,"o":9.355,"t":"2026-10-15T16:35:00Z","v":641427,"vw":9.41049},{"c":9.46,"h":9.46,"l":9.4,"n":935,"o":9.415,"t":"2026-10-15T16:40:00Z","v":199651,"vw":9.417313},{"c":9.49,"h":9.54,"l":9.44,"n":1847,"o":9.46,"t":"2026-10-15T16:45:00Z","v":451418,"vw":9.487553},{"c":9.5042,"h":9.5299,"l":9.46,"n":1257,"o":9.485,"t":"2026-10-15T16:50:00Z","v":286171,"vw":9.491726},{"c":9.515,"h":9.52,"l":9.49,"n":362,"o":9.51,"t":"2026-10-15T16:55:00Z","v":93513,"vw":9.504095},{"c":9.745,"h":9.78,"l":9.73,"n":947,"o":9.735,"t":"2026-10-15T18:10:00Z","v":322349,"vw":9.751528},{"c":9.8,"h":9.8,"l":9.74,"n":1086,"o":9.75,"t":"2026-10-15T18:15:00Z","v":430413,"vw":9.767768},{"c":9.79,"h":9.81,"l":9.77,"n":1177,"o":9.795,"t":"2026-10-15T18:20:00Z","v":907258,"vw":9.790392},{"c":9.86,"h":9.875,"l":9.785,"n":1866,"o":9.79,"t":"2026-10-15T18:25:00Z","v":597358,"vw":9.83133},{"c":9.865,"h":9.89,"l":9.84,"n":1760,"o":9.86,"t":"2026-10-15T18:30:00Z","v":424243,"vw":9.867204},{"c":9.875,"h":9.93,"l":9.86,"n":1969,"o":9.86,"t":"2026-10-15T18:35:00Z","v":775542,"vw":9.893326},{"c":9.92,"h":9.945,"l":9.87,"n":2379,"o":9.875,"t":"2026-10-15T18:40:00Z","v":680600,"vw":9.904508},{"c":9.86,"h":9.94,"l":9.8411,"n":1875,"o":9.9199,"t":"2026-10-15T18:45:00Z","v":638112,"vw":9.883201},{"c":9.94,"h":9.95,"l":9.85,"n":2173,"o":9.855,"t":"2026-10-15T18:50:00Z","v":714781,"vw":9.895321},{"c":9.945,"h":9.98,"l":9.9301,"n":2515,"o":9.9376,"t":"2026-10-15T18:55:00Z","v":794429,"vw":9.953598},{"c":9.955,"h":10.01,"l":9.94,"n":2321,"o":9.945,"t":"2026-10-15T19:00:00Z","v":744480,"vw":9.97274},{"c":9.96,"h":10.01,"l":9.95,"n":2233,"o":9.96,"t":"2026-10-15T19:05:00Z","v":749971,"vw":9.979708},{"c":10.03,"h":10.06,"l":9.96,"n":2157,"o":9.965,"t":"2026-10-15T19:10:00Z","v":671054,"vw":10.013491},{"c":10.11,"h":10.145,"l":10.025,"n":3434,"o":10.025,"t":"2026-10-15T19:15:00Z","v":2275270,"vw":10.103115},{"c":10.09,"h":10.17,"l":10.06,"n":3759,"o":10.105,"t":"2026-10-15T19:20:00Z","v":1370368,"vw":10.117472},{"c":10.025,"h":10.14,"l":10.015,"n":2677,"o":10.095,"t":"2026-10-15T19:25:00Z","v":756744,"vw":10.079398},{"c":10.095,"h":10.11,"l":10,"n":2347,"o":10.025,"t":"2026-10-15T19:30:00Z","v":875671,"vw":10.047274},{"c":10.12,"h":10.16,"l":10.07,"n":2666,"o":10.095,"t":"2026-10-15T19:35:00Z","v":705236,"vw":10.113318},{"c":10.065,"h":10.13,"l":10.04,"n":3140,"o":10.12,"t":"2026-10-15T19:40:00Z","v":872357,"vw":10.088414},{"c":10.085,"h":10.1275,"l":10.065,"n":3669,"o":10.0692,"t":"2026-10-15T19:45:00Z","v":1137596,"vw":10.094145},{"c":10.095,"h":10.095,"l":10,"n":4491,"o":10.085,"t":"2026-10-15T19:50:00Z","v":1520112,"vw":10.043384},{"c":10.06,"h":10.095,"l":10.05,"n":7211,"o":10.095,"t":"2026-10-15T19:55:00Z","v":2370688,"vw":10.066315},{"c":10.07,"h":10.1,"l":10.01,"n":141,"o":10.04,"t":"2026-10-15T20:00:00Z","v":2463411,"vw":10.040228},{"c":10.14,"h":10.15,"l":10.08,"n":66,"o":10.08,"t":"2026-10-15T20:05:00Z","v":704529,"vw":10.125492},{"c":10.13,"h":10.14,"l":10.1,"n":62,"o":10.14,"t":"2026-10-15T20:10:00Z","v":14343,"vw":10.117963},{"c":10.13,"h":10.13,"l":10.11,"n":51,"o":10.13,"t":"2026-10-15T20:15:00Z","v":21079,"vw":10.117298},{"c":10.25,"h":10.25,"l":10.13,"n":180,"o":10.13,"t":"2026-10-15T20:20:00Z","v":70597,"vw":10.208533},{"c":10.237,"h":10.28,"l":10.16,"n":123,"o":10.24,"t":"2026-10-15T20:25:00Z","v":22971,"vw":10.224568},{"c":10.28,"h":10.2989,"l":10.21,"n":120,"o":10.21,"t":"2026-10-15T20:30:00Z","v":42318,"vw":10.257346}],"history":[{"c":4.32,"h":4.54,"l":4.2,"n":26792,"o":4.29,"t":"2024-10-14T04:00:00Z","v":9561658,"vw":4.345993},{"c":4.38,"h":4.6,"l":4.16,"n":30742,"o":4.45,"t":"2024-10-15T04:00:00Z","v":11938681,"vw":4.392619},{"c":5.01,"h":5.0399,"l":4.38,"n":36660,"o":4.5,"t":"2024-10-16T04:00:00Z","v":15096567,"vw":4.817206},{"c":4.82,"h":4.99,"l":4.715,"n":27621,"o":4.94,"t":"2024-10-17T04:00:00Z","v":8599186,"vw":4.852551},{"c":4.97,"h":5.03,"l":4.8,"n":29613,"o":4.91,"t":"2024-10-18T04:00:00Z","v":10542842,"vw":4.942529},{"c":5.38,"h":5.39,"l":4.62,"n":37484,"o":4.845,"t":"2024-10-21T04:00:00Z","v":14119671,"vw":5.101593},{"c":5.5,"h":5.52,"l":5.13,"n":29554,"o":5.34,"t":"2024-10-22T04:00:00Z","v":9960939,"vw":5.389887},{"c":5.15,"h":5.41,"l":4.95,"n":31552,"o":5.28,"t":"2024-10-23T04:00:00Z","v":10674505,"vw":5.144562},{"c":5.585,"h":5.59,"l":5.25,"n":29329,"o":5.27,"t":"2024-10-24T04:00:00Z","v":10141456,"vw":5.408246},{"c":5.46,"h":5.6,"l":5.35,"n":29899,"o":5.59,"t":"2024-10-25T04:00:00Z","v":9565267,"vw":5.48637},{"c":5.66,"h":5.81,"l":5.55,"n":31912,"o":5.64,"t":"2024-10-28T04:00:00Z","v":10066729,"vw":5.705268},{"c":5.39,"h":5.85,"l":5.3297,"n":35224,"o":5.81,"t":"2024-10-29T04:00:00Z","v":11562016,"vw":5.531363},{"c":5.28,"h":5.43,"l":5,"n":32314,"o":5.07,"t":"2024-10-30T04:00:00Z","v":8203205,"vw":5.270381},{"c":4.93,"h":5.07,"l":4.77,"n":35430,"o":5.01,"t":"2024-10-31T04:00:00Z","v":10687741,"vw":4.904294},{"c":5.25,"h":5.32,"l":4.87,"n":33253,"o":5.09,"t":"2024-11-01T04:00:00Z","v":12921824,"vw":5.193148},{"c":5.04,"h":5.335,"l":4.985,"n":40984,"o":5.11,"t":"2024-11-04T05:00:00Z","v":11378540,"vw":5.133181},{"c":5.32,"h":5.65,"l":5.155,"n":40702,"o":5.19,"t":"2024-11-05T05:00:00Z","v":10630385,"vw":5.396403},{"c":6.97,"h":7,"l":5.9701,"n":94919,"o":6.1,"t":"2024-11-06T05:00:00Z","v":28357642,"vw":6.607385},{"c":6.95,"h":7.095,"l":6.42,"n":71334,"o":6.67,"t":"2024-11-07T05:00:00Z","v":19742870,"vw":6.751403},{"c":7.16,"h":7.2,"l":6.5,"n":50965,"o":6.92,"t":"2024-11-08T05:00:00Z","v":13830078,"vw":6.842845},{"c":7.43,"h":7.77,"l":7.07,"n":86257,"o":7.48,"t":"2024-11-11T05:00:00Z","v":22539148,"vw":7.3948},{"c":7.35,"h":7.57,"l":6.78,"n":45234,"o":6.842,"t":"2024-11-12T05:00:00Z","v":11107431,"vw":7.273252},{"c":6.62,"h":7.7472,"l":6.62,"n":51643,"o":7.4,"t":"2024-11-13T05:00:00Z","v":11548443,"vw":7.108243},{"c":6.42,"h":7.025,"l":6.33,"n":46317,"o":6.73,"t":"2024-11-14T05:00:00Z","v":8557492,"vw":6.544045},{"c":6.63,"h":6.67,"l":6.27,"n":34883,"o":6.59,"t":"2024-11-15T05:00:00Z","v":5921416,"vw":6.473627},{"c":6.53,"h":7.05,"l":6.44,"n":32966,"o":6.52,"t":"2024-11-18T05:00:00Z","v":5777156,"vw":6.682857},{"c":6.68,"h":6.74,"l":6.33,"n":27711,"o":6.46,"t":"2024-11-19T05:00:00Z","v":5139831,"vw":6.572485},{"c":6.51,"h":7,"l":6.3249,"n":50262,"o":6.86,"t":"2024-11-20T05:00:00Z","v":10548056,"vw":6.603137},{"c":6.19,"h":7.051,"l":6.03,"n":55783,"o":6.88,"t":"2024-11-21T05:00:00Z","v":10170492,"vw":6.403618},{"c":6.78,"h":6.99,"l":5.85,"n":45183,"o":6.03,"t":"2024-11-22T05:00:00Z","v":9446202,"vw":6.548135},{"c":6.45,"h":6.9186,"l":6.21,"n":43212,"o":6.91,"t":"2024-11-25T05:00:00Z","v":8853697,"vw":6.485968},{"c":5.63,"h":6.23,"l":5.61,"n":47241,"o":6.17,"t":"2024-11-26T05:00:00Z","v":9376635,"vw":5.881462},{"c":6.45,"h":6.45,"l":5.675,"n":40227,"o":5.7,"t":"2024-11-27T05:00:00Z","v":9453118,"vw":6.149875},{"c":6.7,"h":7.29,"l":6.555,"n":40256,"o":6.555,"t":"2024-11-29T05:00:00Z","v":9483482,"vw":6.9623},{"c":6.3,"h":6.745,"l":6.14,"n":41113,"o":6.67,"t":"2024-12-02T05:00:00Z","v":9477369,"vw":6.378454},{"c":6.19,"h":6.45,"l":5.96,"n":33927,"o":6.05,"t":"2024-12-03T05:00:00Z","v":7324140,"vw":6.256816},{"c":6.85,"h":6.915,"l":6.22,"n":42447,"o":6.34,"t":"2024-12-04T05:00:00Z","v":9351417,"vw":6.603474},{"c":6.89,"h":7.535,"l":6.8637,"n":63822,"o":7.223,"t":"2024-12-05T05:00:00Z","v":13270459,"vw":7.170086},{"c":7.11,"h":7.4869,"l":6.98,"n":53578,"o":7,"t":"2024-12-06T05:00:00Z","v":15272886,"vw":7.233019},{"c":6.38,"h":7.1,"l":6.35,"n":48472,"o":7.05,"t":"2024-12-09T05:00:00Z","v":9980527,"vw":6.631923},{"c":6.13,"h":6.58,"l":6.12,"n":33528,"o":6.52,"t":"2024-12-10T05:00:00Z","v":6935166,"vw":6.255403},{"c":6.46,"h":6.53,"l":6.18,"n":34046,"o":6.3,"t":"2024-12-11T05:00:00Z","v":8094495,"vw":6.412508},{"c":6.49,"h":6.895,"l":6.285,"n":48741,"o":6.47,"t":"2024-12-12T05:00:00Z","v":10926771,"vw":6.634707},{"c":6.13,"h":6.5,"l":6.055,"n":33838,"o":6.41,"t":"2024-12-13T05:00:00Z","v":8377487,"vw":6.268174},{"c":7.39,"h":7.67,"l":6.14,"n":96724,"o":6.21,"t":"2024-12-16T05:00:00Z","v":23025991,"vw":7.226583},{"c":7.23,"h":7.56,"l":7.08,"n":57003,"o":7.46,"t":"2024-12-17T05:00:00Z","v":12538057,"vw":7.343359},{"c":6.29,"h":7.31,"l":6.11,"n":55884,"o":7.19,"t":"2024-12-18T05:00:00Z","v":13264674,"vw":6.68418},{"c":5.74,"h":6.63,"l":5.7,"n":48073,"o":6.535,"t":"2024-12-19T05:00:00Z","v":10619932,"vw":5.972951},{"c":5.73,"h":5.94,"l":5.48,"n":48134,"o":5.56,"t":"2024-12-20T05:00:00Z","v":14877925,"vw":5.743827},{"c":5.21,"h":5.72,"l":5.19,"n":38453,"o":5.71,"t":"2024-12-23T05:00:00Z","v":10155330,"vw":5.327609},{"c":5.5,"h":5.575,"l":5.23,"n":20704,"o":5.3335,"t":"2024-12-24T05:00:00Z","v":5741343,"vw":5.442684},{"c":5.26,"h":5.45,"l":5.25,"n":21526,"o":5.38,"t":"2024-12-26T05:00:00Z","v":5921087,"vw":5.337009},{"c":4.86,"h":5.41,"l":4.83,"n":30279,"o":5.23,"t":"2024-12-27T05:00:00Z","v":9866204,"vw":4.952029},{"c":4.66,"h":4.815,"l":4.51,"n":33553,"o":4.69,"t":"2024-12-30T05:00:00Z","v":10026894,"vw":4.654804},{"c":4.64,"h":4.87,"l":4.51,"n":25909,"o":4.839,"t":"2024-12-31T05:00:00Z","v":9125864,"vw":4.635646},{"c":4.83,"h":5.04,"l":4.67,"n":29431,"o":4.84,"t":"2025-01-02T05:00:00Z","v":7396308,"vw":4.815214},{"c":5.57,"h":5.58,"l":4.855,"n":37414,"o":4.9,"t":"2025-01-03T05:00:00Z","v":9916002,"vw":5.343561},{"c":5.85,"h":5.97,"l":5.5,"n":39113,"o":5.74,"t":"2025-01-06T05:00:00Z","v":8576522,"vw":5.797144},{"c":5.39,"h":5.83,"l":5.2,"n":31091,"o":5.83,"t":"2025-01-07T05:00:00Z","v":6358179,"vw":5.405911},{"c":5.05,"h":5.295,"l":4.95,"n":26018,"o":5.25,"t":"2025-01-08T05:00:00Z","v":5836006,"vw":5.09498},{"c":4.98,"h":5.04,"l":4.75,"n":32979,"o":4.96,"t":"2025-01-10T05:00:00Z","v":8810459,"vw":4.908246},{"c":4.81,"h":4.83,"l":4.59,"n":31685,"o":4.71,"t":"2025-01-13T05:00:00Z","v":9508442,"vw":4.73191},{"c":4.95,"h":5.245,"l":4.88,"n":30715,"o":5.1,"t":"2025-01-14T05:00:00Z","v":6852414,"vw":5.020689},{"c":5.24,"h":5.41,"l":5.07,"n":26525,"o":5.25,"t":"2025-01-15T05:00:00Z","v":6319954,"vw":5.2344},{"c":5.2,"h":5.455,"l":5.1546,"n":28044,"o":5.21,"t":"2025-01-16T05:00:00Z","v":6461298,"vw":5.259315},{"c":5.43,"h":5.71,"l":5.35,"n":34716,"o":5.5,"t":"2025-01-17T05:00:00Z","v":8574208,"vw":5.568271},{"c":5.39,"h":5.55,"l":5.045,"n":38312,"o":5.45,"t":"2025-01-21T05:00:00Z","v":10177948,"vw":5.338292},{"c":5.51,"h":5.62,"l":5.15,"n":35707,"o":5.38,"t":"2025-01-22T05:00:00Z","v":9685525,"vw":5.359319},{"c":5.53,"h":5.8,"l":5.31,"n":35169,"o":5.32,"t":"2025-01-23T05:00:00Z","v":9499293,"vw":5.583757},{"c":5.9,"h":6.41,"l":5.6052,"n":68938,"o":5.68,"t":"2025-01-24T05:00:00Z","v":17478646,"vw":6.062473},{"c":4.51,"h":5.4387,"l":4.1,"n":85894,"o":5.43,"t":"2025-01-27T05:00:00Z","v":30563745,"vw":4.49806},{"c":4.49,"h":4.75,"l":4.26,"n":44026,"o":4.7,"t":"2025-01-28T05:00:00Z","v":13441725,"vw":4.432028},{"c":4.5,"h":4.605,"l":4.385,"n":45131,"o":4.43,"t":"2025-01-29T05:00:00Z","v":17217950,"vw":4.487715},{"c":4.7,"h":4.875,"l":4.595,"n":52375,"o":4.6,"t":"2025-01-30T05:00:00Z","v":12990332,"vw":4.740056},{"c":5.73,"h":6.29,"l":5.5,"n":167681,"o":5.6,"t":"2025-01-31T05:00:00Z","v":43243879,"vw":5.900503},{"c":5.82,"h":6.0385,"l":5.12,"n":58752,"o":5.23,"t":"2025-02-03T05:00:00Z","v":15676012,"vw":5.594264},{"c":5.81,"h":5.9,"l":5.6,"n":32362,"o":5.77,"t":"2025-02-04T05:00:00Z","v":7172372,"vw":5.751075},{"c":5.71,"h":6.05,"l":5.65,"n":36990,"o":5.89,"t":"2025-02-05T05:00:00Z","v":8839113,"vw":5.790713},{"c":5.89,"h":6.37,"l":5.71,"n":45163,"o":5.81,"t":"2025-02-06T05:00:00Z","v":18258935,"vw":5.951546},{"c":5.97,"h":6.45,"l":5.8701,"n":46946,"o":6.075,"t":"2025-02-07T05:00:00Z","v":10841758,"vw":6.100032},{"c":5.96,"h":6.15,"l":5.905,"n":34126,"o":6.08,"t":"2025-02-10T05:00:00Z","v":10907399,"vw":6.022772},{"c":5.7,"h":6.175,"l":5.67,"n":34033,"o":5.9,"t":"2025-02-11T05:00:00Z","v":8375094,"vw":5.812713},{"c":5.78,"h":5.9251,"l":5.53,"n":29236,"o":5.53,"t":"2025-02-12T05:00:00Z","v":6938209,"vw":5.740671},{"c":5.98,"h":6,"l":5.56,"n":26145,"o":5.775,"t":"2025-02-13T05:00:00Z","v":6628950,"vw":5.809127},{"c":6.06,"h":6.17,"l":5.97,"n":26303,"o":5.99,"t":"2025-02-14T05:00:00Z","v":6766686,"vw":6.075619},{"c":5.9,"h":6.22,"l":5.85,"n":33664,"o":6.085,"t":"2025-02-18T05:00:00Z","v":9133038,"vw":6.044871},{"c":6.02,"h":6.33,"l":5.92,"n":32968,"o":5.92,"t":"2025-02-19T05:00:00Z","v":8431496,"vw":6.089688},{"c":6.08,"h":6.17,"l":5.81,"n":40136,"o":6.05,"t":"2025-02-20T05:00:00Z","v":8575643,"vw":6.017732},{"c":5.49,"h":6.435,"l":5.47,"n":57940,"o":6.18,"t":"2025-02-21T05:00:00Z","v":16653374,"vw":5.877289},{"c":4.965,"h":5.62,"l":4.75,"n":56557,"o":5.61,"t":"2025-02-24T05:00:00Z","v":18956171,"vw":5.043614},{"c":4.1,"h":4.75,"l":3.845,"n":94084,"o":4.64,"t":"2025-02-25T05:00:00Z","v":41009463,"vw":4.060537},{"c":4.175,"h":4.325,"l":3.97,"n":48309,"o":4.04,"t":"2025-02-26T05:00:00Z","v":20917968,"vw":4.130055},{"c":3.97,"h":4.8795,"l":3.94,"n":68194,"o":4.528,"t":"2025-02-27T05:00:00Z","v":30367525,"vw":4.227844},{"c":4.08,"h":4.12,"l":3.87,"n":66367,"o":3.97,"t":"2025-02-28T05:00:00Z","v":39086850,"vw":4.014222},{"c":3.85,"h":4.6,"l":3.81,"n":54515,"o":4.51,"t":"2025-03-03T05:00:00Z","v":23737106,"vw":4.085514},{"c":3.75,"h":3.96,"l":3.3101,"n":51838,"o":3.65,"t":"2025-03-04T05:00:00Z","v":16561867,"vw":3.652128},{"c":4.16,"h":4.16,"l":3.78,"n":38204,"o":3.835,"t":"2025-03-05T05:00:00Z","v":12526221,"vw":3.978859},{"c":3.79,"h":4.03,"l":3.73,"n":40917,"o":3.88,"t":"2025-03-06T05:00:00Z","v":12531456,"vw":3.84885},{"c":3.89,"h":3.95,"l":3.64,"n":33994,"o":3.76,"t":"2025-03-07T05:00:00Z","v":10654640,"vw":3.825736},{"c":3.08,"h":3.69,"l":2.9901,"n":48684,"o":3.64,"t":"2025-03-10T04:00:00Z","v":15111922,"vw":3.205564},{"c":3.18,"h":3.25,"l":2.87,"n":44911,"o":3.06,"t":"2025-03-11T04:00:00Z","v":13499836,"vw":3.089438},{"c":3.2,"h":3.43,"l":3.07,"n":36768,"o":3.33,"t":"2025-03-12T04:00:00Z","v":11224891,"vw":3.212334},{"c":3.03,"h":3.2,"l":2.96,"n":36009,"o":3.12,"t":"2025-03-13T04:00:00Z","v":11321633,"vw":3.064246},{"c":3.04,"h":3.15,"l":2.94,"n":45062,"o":3.08,"t":"2025-03-14T04:00:00Z","v":15940614,"vw":3.009289},{"c":3.12,"h":3.19,"l":2.92,"n":38672,"o":3.01,"t":"2025-03-17T04:00:00Z","v":16305359,"vw":3.090165},{"c":2.87,"h":3.065,"l":2.86,"n":30435,"o":3.02,"t":"2025-03-18T04:00:00Z","v":11283888,"vw":2.959286},{"c":3.06,"h":3.175,"l":2.88,"n":29085,"o":2.89,"t":"2025-03-19T04:00:00Z","v":11937784,"vw":3.012203},{"c":3,"h":3.11,"l":2.92,"n":34361,"o":2.97,"t":"2025-03-20T04:00:00Z","v":13446620,"vw":2.998926},{"c":2.92,"h":2.96,"l":2.8401,"n":28917,"o":2.91,"t":"2025-03-21T04:00:00Z","v":13746150,"vw":2.903818},{"c":3.2,"h":3.22,"l":3.02,"n":31811,"o":3.04,"t":"2025-03-24T04:00:00Z","v":16218291,"vw":3.110695},{"c":3.04,"h":3.19,"l":2.96,"n":28456,"o":3.19,"t":"2025-03-25T04:00:00Z","v":10453751,"vw":3.030989},{"c":2.68,"h":3.03,"l":2.58,"n":35702,"o":3.02,"t":"2025-03-26T04:00:00Z","v":13285007,"vw":2.73475},{"c":2.54,"h":2.68,"l":2.52,"n":22740,"o":2.635,"t":"2025-03-27T04:00:00Z","v":8037718,"vw":2.587149},{"c":2.32,"h":2.55,"l":2.28,"n":28596,"o":2.55,"t":"2025-03-28T04:00:00Z","v":9909463,"vw":2.357333},{"c":2.3,"h":2.31,"l":2.18,"n":19540,"o":2.27,"t":"2025-03-31T04:00:00Z","v":6795433,"vw":2.276271},{"c":2.46,"h":2.49,"l":2.21,"n":23190,"o":2.31,"t":"2025-04-01T04:00:00Z","v":9701537,"vw":2.388212},{"c":2.65,"h":2.65,"l":2.35,"n":31215,"o":2.38,"t":"2025-04-02T04:00:00Z","v":13161841,"vw":2.558391},{"c":2.31,"h":2.44,"l":2.27,"n":26980,"o":2.33,"t":"2025-04-03T04:00:00Z","v":9602313,"vw":2.348012},{"c":2.1,"h":2.3,"l":1.86,"n":43353,"o":2.25,"t":"2025-04-04T04:00:00Z","v":20714830,"vw":2.056116},{"c":2.23,"h":2.4,"l":1.86,"n":45334,"o":1.89,"t":"2025-04-07T04:00:00Z","v":24656933,"vw":2.180958},{"c":2.11,"h":2.3892,"l":2.09,"n":22626,"o":2.38,"t":"2025-04-08T04:00:00Z","v":10290522,"vw":2.212725},{"c":2.46,"h":2.58,"l":2.03,"n":33669,"o":2.05,"t":"2025-04-09T04:00:00Z","v":16861945,"vw":2.267025},{"c":2.22,"h":2.4,"l":2.12,"n":26680,"o":2.34,"t":"2025-04-10T04:00:00Z","v":10114631,"vw":2.221628},{"c":2.42,"h":2.46,"l":2.2,"n":17418,"o":2.21,"t":"2025-04-11T04:00:00Z","v":7381235,"vw":2.342803},{"c":2.44,"h":2.54,"l":2.39,"n":18439,"o":2.52,"t":"2025-04-14T04:00:00Z","v":6014915,"vw":2.445834},{"c":2.32,"h":2.51,"l":2.2,"n":20645,"o":2.46,"t":"2025-04-15T04:00:00Z","v":7576485,"vw":2.314983},{"c":2.325,"h":2.36,"l":2.22,"n":20089,"o":2.22,"t":"2025-04-16T04:00:00Z","v":7444684,"vw":2.296452},{"c":2.37,"h":2.38,"l":2.25,"n":13269,"o":2.34,"t":"2025-04-17T04:00:00Z","v":5680917,"vw":2.323331},{"c":2.34,"h":2.455,"l":2.32,"n":22353,"o":2.37,"t":"2025-04-21T04:00:00Z","v":8681581,"vw":2.380998},{"c":2.74,"h":2.8,"l":2.44,"n":44298,"o":2.45,"t":"2025-04-22T04:00:00Z","v":22104191,"vw":2.710942},{"c":2.86,"h":2.99,"l":2.81,"n":41843,"o":2.92,"t":"2025-04-23T04:00:00Z","v":17254181,"vw":2.891726},{"c":3,"h":3.06,"l":2.81,"n":32592,"o":2.87,"t":"2025-04-24T04:00:00Z","v":16355949,"vw":2.968891},{"c":3.08,"h":3.175,"l":2.98,"n":28545,"o":3.02,"t":"2025-04-25T04:00:00Z","v":11985370,"vw":3.100226},{"c":3.06,"h":3.115,"l":2.93,"n":30438,"o":3.09,"t":"2025-04-28T04:00:00Z","v":13905850,"vw":3.018309},{"c":3.08,"h":3.155,"l":2.96,"n":23631,"o":3.03,"t":"2025-04-29T04:00:00Z","v":11783668,"vw":3.071377},{"c":2.85,"h":2.97,"l":2.77,"n":18865,"o":2.95,"t":"2025-04-30T04:00:00Z","v":8009165,"vw":2.855415},{"c":3.115,"h":3.16,"l":2.9101,"n":26432,"o":2.98,"t":"2025-05-01T04:00:00Z","v":9013734,"vw":3.077418},{"c":3.16,"h":3.3,"l":3.12,"n":32930,"o":3.2,"t":"2025-05-02T04:00:00Z","v":13030801,"vw":3.215161},{"c":2.98,"h":3.065,"l":2.91,"n":26786,"o":3.06,"t":"2025-05-05T04:00:00Z","v":11213636,"vw":2.987633},{"c":3.04,"h":3.18,"l":2.875,"n":28123,"o":2.94,"t":"2025-05-06T04:00:00Z","v":12478877,"vw":3.043229},{"c":3.02,"h":3.1,"l":2.95,"n":30257,"o":3.05,"t":"2025-05-07T04:00:00Z","v":17897370,"vw":3.015094},{"c":3.12,"h":3.28,"l":3.055,"n":43563,"o":3.17,"t":"2025-05-08T04:00:00Z","v":19329612,"vw":3.172061},{"c":2.98,"h":3.22,"l":2.9501,"n":45327,"o":3.1,"t":"2025-05-09T04:00:00Z","v":20604350,"vw":3.063407},{"c":3.15,"h":3.33,"l":3.1,"n":51897,"o":3.18,"t":"2025-05-12T04:00:00Z","v":25578191,"vw":3.206187},{"c":3.43,"h":3.45,"l":3.2218,"n":36447,"o":3.255,"t":"2025-05-13T04:00:00Z","v":15916699,"vw":3.351405},{"c":3.31,"h":3.46,"l":3.25,"n":31484,"o":3.41,"t":"2025-05-14T04:00:00Z","v":14741182,"vw":3.328604},{"c":3.17,"h":3.27,"l":3.02,"n":35034,"o":3.21,"t":"2025-05-15T04:00:00Z","v":22265811,"vw":3.151748},{"c":3.86,"h":3.91,"l":3.17,"n":53105,"o":3.2,"t":"2025-05-16T04:00:00Z","v":24140594,"vw":3.671152},{"c":3.81,"h":3.86,"l":3.61,"n":35079,"o":3.65,"t":"2025-05-19T04:00:00Z","v":17247414,"vw":3.774931},{"c":3.78,"h":3.805,"l":3.59,"n":33856,"o":3.78,"t":"2025-05-20T04:00:00Z","v":20196653,"vw":3.71374},{"c":3.505,"h":3.78,"l":3.34,"n":79680,"o":3.49,"t":"2025-05-21T04:00:00Z","v":57678708,"vw":3.528509},{"c":3.57,"h":3.7,"l":3.5,"n":39082,"o":3.65,"t":"2025-05-22T04:00:00Z","v":20717472,"vw":3.586177},{"c":3.47,"h":3.58,"l":3.34,"n":36130,"o":3.42,"t":"2025-05-23T04:00:00Z","v":15879722,"vw":3.484227},{"c":3.57,"h":3.65,"l":3.48,"n":37916,"o":3.58,"t":"2025-05-27T04:00:00Z","v":23640342,"vw":3.568483},{"c":3.35,"h":3.53,"l":3.27,"n":33071,"o":3.52,"t":"2025-05-28T04:00:00Z","v":21629783,"vw":3.369922},{"c":3.25,"h":3.42,"l":3.235,"n":28792,"o":3.39,"t":"2025-05-29T04:00:00Z","v":17989782,"vw":3.319828},{"c":3.12,"h":3.23,"l":3.09,"n":29979,"o":3.17,"t":"2025-05-30T04:00:00Z","v":22974539,"vw":3.148505},{"c":3.25,"h":3.3,"l":3.08,"n":26865,"o":3.08,"t":"2025-06-02T04:00:00Z","v":17153669,"vw":3.238957},{"c":3.435,"h":3.48,"l":3.255,"n":40522,"o":3.26,"t":"2025-06-03T04:00:00Z","v":25419438,"vw":3.413501},{"c":3.74,"h":3.82,"l":3.3508,"n":41511,"o":3.412,"t":"2025-06-04T04:00:00Z","v":33723579,"vw":3.626547},{"c":3.53,"h":3.955,"l":3.44,"n":50628,"o":3.88,"t":"2025-06-05T04:00:00Z","v":27714461,"vw":3.683177},{"c":3.9,"h":3.96,"l":3.63,"n":39322,"o":3.64,"t":"2025-06-06T04:00:00Z","v":22774160,"vw":3.857926},{"c":4.14,"h":4.22,"l":3.87,"n":51545,"o":4.05,"t":"2025-06-09T04:00:00Z","v":26030866,"vw":4.051709},{"c":4.06,"h":4.205,"l":3.98,"n":41062,"o":4.2,"t":"2025-06-10T04:00:00Z","v":24466724,"vw":4.046538},{"c":4.08,"h":4.22,"l":3.985,"n":42004,"o":4.07,"t":"2025-06-11T04:00:00Z","v":24082526,"vw":4.092853},{"c":3.84,"h":4.04,"l":3.83,"n":34661,"o":3.91,"t":"2025-06-12T04:00:00Z","v":19441130,"vw":3.945125},{"c":3.72,"h":3.875,"l":3.63,"n":37248,"o":3.69,"t":"2025-06-13T04:00:00Z","v":21618534,"vw":3.750434},{"c":3.93,"h":3.98,"l":3.74,"n":37392,"o":3.83,"t":"2025-06-16T04:00:00Z","v":23776614,"vw":3.887983},{"c":3.68,"h":3.85,"l":3.59,"n":34146,"o":3.8,"t":"2025-06-17T04:00:00Z","v":21038522,"vw":3.719114},{"c":3.81,"h":3.9252,"l":3.59,"n":40966,"o":3.65,"t":"2025-06-18T04:00:00Z","v":28901408,"vw":3.767288},{"c":3.79,"h":4.03,"l":3.745,"n":47732,"o":3.955,"t":"2025-06-20T04:00:00Z","v":31893543,"vw":3.845779},{"c":3.53,"h":3.675,"l":3.29,"n":70333,"o":3.665,"t":"2025-06-23T04:00:00Z","v":36263624,"vw":3.446396},{"c":3.85,"h":3.87,"l":3.63,"n":55864,"o":3.65,"t":"2025-06-24T04:00:00Z","v":28098242,"vw":3.798107},{"c":3.85,"h":3.95,"l":3.76,"n":58450,"o":3.94,"t":"2025-06-25T04:00:00Z","v":25796517,"vw":3.82864},{"c":4.19,"h":4.24,"l":3.65,"n":102424,"o":3.79,"t":"2025-06-26T04:00:00Z","v":69426891,"vw":4.018733},{"c":4.26,"h":4.54,"l":4.08,"n":91353,"o":4.24,"t":"2025-06-27T04:00:00Z","v":73713309,"vw":4.2983},{"c":4.78,"h":4.86,"l":4.29,"n":106819,"o":4.35,"t":"2025-06-30T04:00:00Z","v":69565625,"vw":4.691596},{"c":4.9,"h":5,"l":4.55,"n":96019,"o":4.7,"t":"2025-07-01T04:00:00Z","v":69022054,"vw":4.863073},{"c":5.68,"h":5.7,"l":4.99,"n":145280,"o":5.36,"t":"2025-07-02T04:00:00Z","v":94946261,"vw":5.313076},{"c":6.05,"h":6.45,"l":5.76,"n":110992,"o":5.84,"t":"2025-07-03T04:00:00Z","v":49903004,"vw":6.089744},{"c":5.79,"h":5.89,"l":5.27,"n":100323,"o":5.81,"t":"2025-07-07T04:00:00Z","v":56133423,"vw":5.672272},{"c":6.03,"h":6.22,"l":5.84,"n":81647,"o":5.94,"t":"2025-07-08T04:00:00Z","v":39862727,"vw":6.067139},{"c":6.26,"h":6.38,"l":5.98,"n":74459,"o":6.14,"t":"2025-07-09T04:00:00Z","v":46014799,"vw":6.190769},{"c":6.24,"h":6.51,"l":6.03,"n":69892,"o":6.17,"t":"2025-07-10T04:00:00Z","v":44983335,"vw":6.283474},{"c":5.87,"h":6.47,"l":5.86,"n":70358,"o":6.41,"t":"2025-07-11T04:00:00Z","v":35125384,"vw":6.079116},{"c":6.03,"h":6.385,"l":5.93,"n":70179,"o":6,"t":"2025-07-14T04:00:00Z","v":39181970,"vw":6.076038},{"c":5.97,"h":6.2,"l":5.81,"n":60371,"o":5.96,"t":"2025-07-15T04:00:00Z","v":37418275,"vw":5.990949},{"c":6.27,"h":6.565,"l":6.13,"n":78749,"o":6.15,"t":"2025-07-16T04:00:00Z","v":43957991,"vw":6.318833},{"c":6.42,"h":6.54,"l":6.06,"n":56688,"o":6.2,"t":"2025-07-17T04:00:00Z","v":31767046,"vw":6.382778},{"c":6.36,"h":6.7397,"l":6.0407,"n":62749,"o":6.48,"t":"2025-07-18T04:00:00Z","v":27746303,"vw":6.335239},{"c":6.25,"h":6.84,"l":6.22,"n":62826,"o":6.415,"t":"2025-07-21T04:00:00Z","v":26757502,"vw":6.540484},{"c":6.94,"h":7.1,"l":5.95,"n":137145,"o":6.28,"t":"2025-07-22T04:00:00Z","v":73607703,"vw":6.659943},{"c":6.68,"h":6.77,"l":6.28,"n":82046,"o":6.76,"t":"2025-07-23T04:00:00Z","v":39045745,"vw":6.562644},{"c":6.65,"h":6.8699,"l":6.48,"n":60312,"o":6.68,"t":"2025-07-24T04:00:00Z","v":40318440,"vw":6.695363},{"c":6.47,"h":6.57,"l":6.31,"n":47371,"o":6.55,"t":"2025-07-25T04:00:00Z","v":16774537,"vw":6.44946},{"c":6.16,"h":6.635,"l":6.08,"n":51504,"o":6.59,"t":"2025-07-28T04:00:00Z","v":17435806,"vw":6.212528},{"c":5.68,"h":6.19,"l":5.6401,"n":55789,"o":6.16,"t":"2025-07-29T04:00:00Z","v":21843858,"vw":5.823341},{"c":5.45,"h":5.86,"l":5.3,"n":49215,"o":5.8,"t":"2025-07-30T04:00:00Z","v":16052861,"vw":5.531581},{"c":5.46,"h":5.74,"l":5.42,"n":57987,"o":5.61,"t":"2025-07-31T04:00:00Z","v":18624875,"vw":5.585714},{"c":4.93,"h":5.25,"l":4.92,"n":61972,"o":5.032,"t":"2025-08-01T04:00:00Z","v":18975194,"vw":5.059763},{"c":5.19,"h":5.205,"l":4.93,"n":51007,"o":4.995,"t":"2025-08-04T04:00:00Z","v":17303268,"vw":5.061936},{"c":5.01,"h":5.145,"l":4.91,"n":43328,"o":5.122,"t":"2025-08-05T04:00:00Z","v":15854789,"vw":5.000115},{"c":5.21,"h":5.21,"l":4.95,"n":46287,"o":5.04,"t":"2025-08-06T04:00:00Z","v":17438232,"vw":5.091429},{"c":4.87,"h":5.29,"l":4.82,"n":64503,"o":5.18,"t":"2025-08-07T04:00:00Z","v":20704692,"vw":4.99064},{"c":4.75,"h":4.98,"l":4.5501,"n":50322,"o":4.96,"t":"2025-08-08T04:00:00Z","v":18448351,"vw":4.712508},{"c":4.76,"h":5.1,"l":4.74,"n":46530,"o":4.935,"t":"2025-08-11T04:00:00Z","v":18901015,"vw":4.876434},{"c":4.72,"h":4.84,"l":4.67,"n":42503,"o":4.75,"t":"2025-08-12T04:00:00Z","v":16548183,"vw":4.721866},{"c":4.9,"h":4.95,"l":4.71,"n":45676,"o":4.84,"t":"2025-08-13T04:00:00Z","v":17296597,"vw":4.843467},{"c":5.32,"h":5.33,"l":4.91,"n":81756,"o":4.99,"t":"2025-08-14T04:00:00Z","v":34715130,"vw":5.128015},{"c":5.21,"h":5.36,"l":5,"n":62309,"o":5.25,"t":"2025-08-15T04:00:00Z","v":27210676,"vw":5.206851},{"c":6.05,"h":6.3,"l":5.29,"n":95810,"o":5.3,"t":"2025-08-18T04:00:00Z","v":36317303,"vw":5.941546},{"c":5.76,"h":6.16,"l":5.6,"n":64625,"o":6.07,"t":"2025-08-19T04:00:00Z","v":26049163,"vw":5.815334},{"c":5.95,"h":5.965,"l":5.32,"n":67974,"o":5.76,"t":"2025-08-20T04:00:00Z","v":25525074,"vw":5.676756},{"c":5.9,"h":5.96,"l":5.68,"n":45141,"o":5.741,"t":"2025-08-21T04:00:00Z","v":20635702,"vw":5.847373},{"c":6.38,"h":6.41,"l":5.71,"n":62590,"o":5.87,"t":"2025-08-22T04:00:00Z","v":23186295,"vw":6.208767},{"c":6.64,"h":6.73,"l":6.02,"n":62563,"o":6.314,"t":"2025-08-25T04:00:00Z","v":26545829,"vw":6.485841},{"c":7.12,"h":7.13,"l":6.48,"n":64298,"o":6.55,"t":"2025-08-26T04:00:00Z","v":26673971,"vw":6.929165},{"c":6.99,"h":7.23,"l":6.95,"n":52325,"o":7.13,"t":"2025-08-27T04:00:00Z","v":21089852,"vw":7.075002},{"c":7.02,"h":7.31,"l":7,"n":50012,"o":7.28,"t":"2025-08-28T04:00:00Z","v":20060742,"vw":7.119678},{"c":7.64,"h":8.71,"l":6.95,"n":133391,"o":7.25,"t":"2025-08-29T04:00:00Z","v":70168898,"vw":7.531802},{"c":8.32,"h":8.78,"l":7.22,"n":173479,"o":7.421,"t":"2025-09-02T04:00:00Z","v":62445610,"vw":8.182645},{"c":8.11,"h":8.73,"l":8,"n":120286,"o":8.695,"t":"2025-09-03T04:00:00Z","v":44183384,"vw":8.31345},{"c":7.4,"h":8.07,"l":7.33,"n":79679,"o":7.98,"t":"2025-09-04T04:00:00Z","v":28128756,"vw":7.590539},{"c":7.52,"h":7.86,"l":7.0832,"n":74519,"o":7.78,"t":"2025-09-05T04:00:00Z","v":27483478,"vw":7.375724},{"c":7.72,"h":7.84,"l":7.1699,"n":76665,"o":7.39,"t":"2025-09-08T04:00:00Z","v":28362465,"vw":7.533803},{"c":9.22,"h":9.36,"l":7.9,"n":165832,"o":8.172,"t":"2025-09-09T04:00:00Z","v":68754314,"vw":8.694887},{"c":10.25,"h":10.43,"l":9.25,"n":180819,"o":9.555,"t":"2025-09-10T04:00:00Z","v":69412222,"vw":10.004687},{"c":9.965,"h":10.675,"l":9.875,"n":126761,"o":10.15,"t":"2025-09-11T04:00:00Z","v":39291190,"vw":10.263943},{"c":10.85,"h":10.93,"l":9.85,"n":106664,"o":9.935,"t":"2025-09-12T04:00:00Z","v":32737478,"vw":10.59474},{"c":10.85,"h":11.32,"l":10.47,"n":127398,"o":10.87,"t":"2025-09-15T04:00:00Z","v":42604905,"vw":10.824651},{"c":11.51,"h":11.64,"l":10.49,"n":98624,"o":11.07,"t":"2025-09-16T04:00:00Z","v":30631030,"vw":11.206305},{"c":12.38,"h":12.66,"l":11.199,"n":123753,"o":11.3,"t":"2025-09-17T04:00:00Z","v":34005128,"vw":11.872128},{"c":11.85,"h":12.69,"l":11.42,"n":144000,"o":12.64,"t":"2025-09-18T04:00:00Z","v":36659683,"vw":11.868282},{"c":12.28,"h":12.82,"l":11.715,"n":105489,"o":11.76,"t":"2025-09-19T04:00:00Z","v":39415062,"vw":12.317575},{"c":13.96,"h":14.2,"l":12.09,"n":175604,"o":12.51,"t":"2025-09-22T04:00:00Z","v":43838336,"vw":13.085584},{"c":14.15,"h":14.7343,"l":13.45,"n":239179,"o":14.34,"t":"2025-09-23T04:00:00Z","v":54417436,"vw":14.064163},{"c":14.14,"h":15.54,"l":13.87,"n":216172,"o":14.805,"t":"2025-09-24T04:00:00Z","v":46323284,"vw":14.480453},{"c":11.66,"h":13.6,"l":11.41,"n":617447,"o":13.59,"t":"2025-09-25T04:00:00Z","v":155920094,"vw":12.320282},{"c":11.47,"h":12.35,"l":11.01,"n":298941,"o":11.495,"t":"2025-09-26T04:00:00Z","v":94631666,"vw":11.607485},{"c":12.65,"h":12.67,"l":11.405,"n":219403,"o":11.865,"t":"2025-09-29T04:00:00Z","v":61311219,"vw":12.121406},{"c":12.59,"h":12.76,"l":12.14,"n":183021,"o":12.72,"t":"2025-09-30T04:00:00Z","v":47248723,"vw":12.409813},{"c":12.6,"h":13.7,"l":12.41,"n":241529,"o":12.88,"t":"2025-10-01T04:00:00Z","v":61878658,"vw":13.070239},{"c":13.81,"h":14.4401,"l":13.02,"n":225447,"o":13.08,"t":"2025-10-02T04:00:00Z","v":57091256,"vw":13.755262},{"c":14.7,"h":15.78,"l":14.28,"n":269727,"o":14.47,"t":"2025-10-03T04:00:00Z","v":67183500,"vw":15.184641},{"c":15.34,"h":16.12,"l":15.13,"n":197280,"o":15.54,"t":"2025-10-06T04:00:00Z","v":46610701,"vw":15.536751},{"c":15.75,"h":15.93,"l":14.33,"n":216470,"o":15.38,"t":"2025-10-07T04:00:00Z","v":49970616,"vw":15.215712},{"c":17.6,"h":18.09,"l":15.22,"n":276358,"o":15.814,"t":"2025-10-08T04:00:00Z","v":67518835,"vw":16.883581},{"c":17.99,"h":18.1825,"l":16.96,"n":230340,"o":17.98,"t":"2025-10-09T04:00:00Z","v":50785958,"vw":17.546024},{"c":16.97,"h":20.2,"l":16.81,"n":385628,"o":18.78,"t":"2025-10-10T04:00:00Z","v":73426729,"vw":18.595333},{"c":20.34,"h":20.6,"l":17.66,"n":284943,"o":17.85,"t":"2025-10-13T04:00:00Z","v":59302823,"vw":19.493539},{"c":20.89,"h":21.48,"l":18.88,"n":282804,"o":19.89,"t":"2025-10-14T04:00:00Z","v":60582312,"vw":20.508871},{"c":21.03,"h":22,"l":19.75,"n":280493,"o":21.51,"t":"2025-10-15T04:00:00Z","v":64445549,"vw":20.99042},{"c":18.72,"h":21.16,"l":18.51,"n":257001,"o":21.11,"t":"2025-10-16T04:00:00Z","v":50099578,"vw":19.519636},{"c":18.76,"h":18.84,"l":16.66,"n":256278,"o":17.51,"t":"2025-10-17T04:00:00Z","v":52918881,"vw":17.945413},{"c":19.91,"h":20.99,"l":19.16,"n":176018,"o":20,"t":"2025-10-20T04:00:00Z","v":37770670,"vw":20.22371},{"c":18.075,"h":19.64,"l":17.47,"n":181746,"o":19.37,"t":"2025-10-21T04:00:00Z","v":34750266,"vw":18.392723},{"c":16.11,"h":18.2399,"l":15.04,"n":338707,"o":17.09,"t":"2025-10-22T04:00:00Z","v":63765672,"vw":16.092484},{"c":17.255,"h":17.65,"l":15.98,"n":150581,"o":16.11,"t":"2025-10-23T04:00:00Z","v":34771946,"vw":16.911223},{"c":20.66,"h":20.865,"l":18.18,"n":234535,"o":18.27,"t":"2025-10-24T04:00:00Z","v":46988055,"vw":19.974141},{"c":20.54,"h":21.1099,"l":19.65,"n":199481,"o":20.91,"t":"2025-10-27T04:00:00Z","v":41276282,"vw":20.477066},{"c":19.96,"h":21.9,"l":19.77,"n":169552,"o":20.535,"t":"2025-10-28T04:00:00Z","v":37322417,"vw":20.910539},{"c":19.59,"h":20.55,"l":18.64,"n":160750,"o":20.255,"t":"2025-10-29T04:00:00Z","v":32940725,"vw":19.776045},{"c":19.07,"h":20.05,"l":18.3,"n":218246,"o":18.7,"t":"2025-10-30T04:00:00Z","v":38460795,"vw":19.369036},{"c":18.65,"h":20.27,"l":18.58,"n":198622,"o":20.03,"t":"2025-10-31T04:00:00Z","v":44117730,"vw":19.41172},{"c":22.76,"h":25.11,"l":21.02,"n":744894,"o":22.94,"t":"2025-11-03T05:00:00Z","v":135849886,"vw":22.840563},{"c":22.51,"h":24.48,"l":20.1,"n":295720,"o":21,"t":"2025-11-04T05:00:00Z","v":66095112,"vw":22.578808},{"c":24.71,"h":25.52,"l":22.685,"n":298818,"o":22.87,"t":"2025-11-05T05:00:00Z","v":59167013,"vw":24.495756},{"c":21.71,"h":24.4251,"l":21.38,"n":270983,"o":24.06,"t":"2025-11-06T05:00:00Z","v":53559872,"vw":22.517948},{"c":20.69,"h":21.34,"l":19.4914,"n":239667,"o":20.825,"t":"2025-11-07T05:00:00Z","v":45581035,"vw":20.386096},{"c":19.65,"h":22.1201,"l":19.55,"n":203030,"o":21.868,"t":"2025-11-10T05:00:00Z","v":40693059,"vw":20.567685},{"c":18.67,"h":19.28,"l":18.02,"n":208154,"o":19.01,"t":"2025-11-11T05:00:00Z","v":34972397,"vw":18.607125},{"c":17.38,"h":18.9499,"l":16.96,"n":249447,"o":18.7,"t":"2025-11-12T05:00:00Z","v":35266799,"vw":17.629726},{"c":14.93,"h":17.05,"l":14.75,"n":314360,"o":16.645,"t":"2025-11-13T05:00:00Z","v":57680513,"vw":15.509241},{"c":14.36,"h":15.76,"l":13.55,"n":281047,"o":13.94,"t":"2025-11-14T05:00:00Z","v":56948156,"vw":14.896358},{"c":14.35,"h":14.94,"l":13.58,"n":221218,"o":14.079,"t":"2025-11-17T05:00:00Z","v":43610200,"vw":14.204753},{"c":14.58,"h":15.1,"l":13.61,"n":219729,"o":14.175,"t":"2025-11-18T05:00:00Z","v":45069377,"vw":14.523406},{"c":14.62,"h":15.7,"l":14.26,"n":208210,"o":14.9,"t":"2025-11-19T05:00:00Z","v":40607349,"vw":14.76432},{"c":14.56,"h":17.555,"l":14.3,"n":408506,"o":16.8,"t":"2025-11-20T05:00:00Z","v":84186760,"vw":15.848464},{"c":14.15,"h":14.97,"l":13.09,"n":265096,"o":14.2,"t":"2025-11-21T05:00:00Z","v":56373201,"vw":13.986795},{"c":16.71,"h":16.87,"l":14.8201,"n":214042,"o":14.975,"t":"2025-11-24T05:00:00Z","v":44269914,"vw":16.325064},{"c":17.52,"h":17.68,"l":15.92,"n":207130,"o":16.2,"t":"2025-11-25T05:00:00Z","v":37852662,"vw":16.879778},{"c":19.15,"h":19.65,"l":17.585,"n":322723,"o":18.5,"t":"2025-11-26T05:00:00Z","v":57090392,"vw":18.700742},{"c":20.35,"h":21.16,"l":19.46,"n":198452,"o":19.55,"t":"2025-11-28T05:00:00Z","v":34179438,"vw":20.470753},{"c":19.69,"h":20.36,"l":19,"n":211174,"o":19.33,"t":"2025-12-01T05:00:00Z","v":35731629,"vw":19.770143},{"c":17.64,"h":20.12,"l":17.61,"n":211081,"o":19.83,"t":"2025-12-02T05:00:00Z","v":36130044,"vw":18.964686},{"c":18.63,"h":18.765,"l":16.96,"n":165159,"o":17.56,"t":"2025-12-03T05:00:00Z","v":31538754,"vw":17.88999},{"c":19.83,"h":20.08,"l":18.02,"n":173294,"o":18.155,"t":"2025-12-04T05:00:00Z","v":30608568,"vw":19.488857},{"c":19.28,"h":19.62,"l":18.51,"n":133150,"o":19.38,"t":"2025-12-05T05:00:00Z","v":25022544,"vw":19.227573},{"c":19.48,"h":20.28,"l":18.95,"n":168404,"o":19.89,"t":"2025-12-08T05:00:00Z","v":28045084,"vw":19.59813},{"c":19.56,"h":20.74,"l":18.8353,"n":164988,"o":19.04,"t":"2025-12-09T05:00:00Z","v":33282571,"vw":19.913252},{"c":18.48,"h":19.79,"l":18.41,"n":165853,"o":19.05,"t":"2025-12-10T05:00:00Z","v":29883444,"vw":18.91102},{"c":18.88,"h":18.98,"l":17.34,"n":171559,"o":18.25,"t":"2025-12-11T05:00:00Z","v":29990191,"vw":18.117802},{"c":17.05,"h":19.24,"l":16.99,"n":171775,"o":18.45,"t":"2025-12-12T05:00:00Z","v":31326193,"vw":17.855289},{"c":14.74,"h":17.16,"l":14.57,"n":228054,"o":17.065,"t":"2025-12-15T05:00:00Z","v":49273128,"vw":15.057817},{"c":14.99,"h":15.16,"l":13.67,"n":189063,"o":14.26,"t":"2025-12-16T05:00:00Z","v":43614603,"vw":14.402442},{"c":14.39,"h":16,"l":14.305,"n":227232,"o":15.66,"t":"2025-12-17T05:00:00Z","v":47896357,"vw":15.087148},{"c":15.15,"h":15.98,"l":14.83,"n":137420,"o":15.4,"t":"2025-12-18T05:00:00Z","v":30724480,"vw":15.239753},{"c":16.21,"h":16.5,"l":15.42,"n":138367,"o":15.53,"t":"2025-12-19T05:00:00Z","v":38280207,"vw":16.079216},{"c":16.34,"h":17.24,"l":16.265,"n":133339,"o":16.65,"t":"2025-12-22T05:00:00Z","v":23267884,"vw":16.758476},{"c":15.91,"h":16.8,"l":15.655,"n":113589,"o":15.83,"t":"2025-12-23T05:00:00Z","v":20711977,"vw":16.185172},{"c":16.22,"h":16.41,"l":15.61,"n":59802,"o":15.685,"t":"2025-12-24T05:00:00Z","v":11459880,"vw":16.032114},{"c":15.19,"h":16.28,"l":15.18,"n":102007,"o":16.255,"t":"2025-12-26T05:00:00Z","v":16405999,"vw":15.52151},{"c":15.08,"h":15.79,"l":14.62,"n":91555,"o":14.8,"t":"2025-12-29T05:00:00Z","v":15547870,"vw":15.10645},{"c":14.59,"h":15.29,"l":14.57,"n":104965,"o":15.14,"t":"2025-12-30T05:00:00Z","v":18054717,"vw":14.887039},{"c":14.76,"h":15.03,"l":14.52,"n":96886,"o":14.63,"t":"2025-12-31T05:00:00Z","v":16350224,"vw":14.762058},{"c":16.2,"h":16.4352,"l":14.78,"n":128069,"o":14.97,"t":"2026-01-02T05:00:00Z","v":24158802,"vw":15.9929},{"c":18.16,"h":18.31,"l":16.64,"n":163874,"o":16.72,"t":"2026-01-05T05:00:00Z","v":26962105,"vw":17.708277},{"c":17.54,"h":18.2,"l":16.33,"n":131620,"o":18.02,"t":"2026-01-06T05:00:00Z","v":25670060,"vw":17.27835},{"c":16.08,"h":17.5757,"l":16.07,"n":86229,"o":17.245,"t":"2026-01-07T05:00:00Z","v":15262471,"vw":16.73166},{"c":16.55,"h":16.92,"l":15.542,"n":122120,"o":16.02,"t":"2026-01-08T05:00:00Z","v":21886731,"vw":16.411362},{"c":16.63,"h":18.15,"l":16.38,"n":153889,"o":17.15,"t":"2026-01-09T05:00:00Z","v":25340153,"vw":17.145708},{"c":17.68,"h":17.905,"l":16.03,"n":146802,"o":16.25,"t":"2026-01-12T05:00:00Z","v":26652814,"vw":17.31181},{"c":18.25,"h":19.05,"l":17.66,"n":175168,"o":18.32,"t":"2026-01-13T05:00:00Z","v":32087912,"vw":18.323199},{"c":18.13,"h":19.005,"l":17.5325,"n":173544,"o":18.28,"t":"2026-01-14T05:00:00Z","v":27701411,"vw":18.3567},{"c":17.52,"h":18.74,"l":17.055,"n":180726,"o":18.24,"t":"2026-01-15T05:00:00Z","v":32048999,"vw":17.767848},{"c":18.8,"h":19.6955,"l":17.21,"n":261057,"o":17.51,"t":"2026-01-16T05:00:00Z","v":45615139,"vw":18.787359},{"c":17.92,"h":18.87,"l":17.22,"n":178261,"o":17.68,"t":"2026-01-20T05:00:00Z","v":28362256,"vw":18.083214},{"c":17.72,"h":19.5,"l":16.28,"n":287222,"o":18.23,"t":"2026-01-21T05:00:00Z","v":46175068,"vw":17.785637},{"c":17.39,"h":18.42,"l":17.11,"n":129059,"o":17.88,"t":"2026-01-22T05:00:00Z","v":22162696,"vw":17.658597},{"c":17.57,"h":18.67,"l":16.365,"n":219861,"o":17.35,"t":"2026-01-23T05:00:00Z","v":41658836,"vw":17.680406},{"c":16.49,"h":17.57,"l":16.21,"n":160060,"o":17.57,"t":"2026-01-26T05:00:00Z","v":29490192,"vw":16.776883},{"c":18.75,"h":18.85,"l":16.45,"n":200668,"o":16.65,"t":"2026-01-27T05:00:00Z","v":39892447,"vw":17.777899},{"c":18.97,"h":19.305,"l":18.17,"n":167834,"o":18.965,"t":"2026-01-28T05:00:00Z","v":33139395,"vw":18.800616},{"c":17.7,"h":18.91,"l":16.715,"n":172499,"o":18.9,"t":"2026-01-29T05:00:00Z","v":33488437,"vw":17.519905},{"c":15.96,"h":17.46,"l":15.615,"n":154947,"o":17.22,"t":"2026-01-30T05:00:00Z","v":28279801,"vw":16.308282},{"c":15.81,"h":16.55,"l":15.23,"n":138368,"o":15.44,"t":"2026-02-02T05:00:00Z","v":24288571,"vw":15.859732},{"c":16.26,"h":16.8,"l":14.9245,"n":237946,"o":16.14,"t":"2026-02-03T05:00:00Z","v":39813623,"vw":16.020365},{"c":14.25,"h":15.73,"l":12.745,"n":298460,"o":15.552,"t":"2026-02-04T05:00:00Z","v":53285296,"vw":13.751569},{"c":12.7,"h":14.67,"l":12.635,"n":251118,"o":13.75,"t":"2026-02-05T05:00:00Z","v":43916557,"vw":13.386469},{"c":14.73,"h":14.86,"l":13.45,"n":177206,"o":13.66,"t":"2026-02-06T05:00:00Z","v":31185318,"vw":14.41573},{"c":16.76,"h":17.01,"l":15,"n":227962,"o":15.39,"t":"2026-02-09T05:00:00Z","v":36705344,"vw":16.352013},{"c":17.1,"h":17.96,"l":16.65,"n":208746,"o":16.74,"t":"2026-02-10T05:00:00Z","v":40513972,"vw":17.36387},{"c":16.28,"h":17.61,"l":15.65,"n":202708,"o":17.17,"t":"2026-02-11T05:00:00Z","v":31151084,"vw":16.342645},{"c":16.1,"h":16.69,"l":15.22,"n":185696,"o":16.38,"t":"2026-02-12T05:00:00Z","v":34841815,"vw":15.997037},{"c":16.42,"h":17.51,"l":15.77,"n":202089,"o":16.386,"t":"2026-02-13T05:00:00Z","v":37914251,"vw":16.827162},{"c":15.64,"h":16.17,"l":14.955,"n":158438,"o":15.975,"t":"2026-02-17T05:00:00Z","v":30552263,"vw":15.526033},{"c":15.42,"h":16.245,"l":15.1,"n":122832,"o":15.45,"t":"2026-02-18T05:00:00Z","v":20153586,"vw":15.686803},{"c":15.8,"h":15.85,"l":14.66,"n":129671,"o":15.13,"t":"2026-02-19T05:00:00Z","v":21476042,"vw":15.335431},{"c":14.65,"h":16.1799,"l":14.39,"n":153824,"o":15.7,"t":"2026-02-20T05:00:00Z","v":27010927,"vw":15.133881},{"c":15.22,"h":15.35,"l":14.07,"n":151439,"o":14.24,"t":"2026-02-23T05:00:00Z","v":23313364,"vw":14.988536},{"c":17.12,"h":17.555,"l":14.63,"n":321170,"o":15.56,"t":"2026-02-24T05:00:00Z","v":51316245,"vw":16.536076},{"c":16.61,"h":17.82,"l":16.4,"n":167277,"o":17.35,"t":"2026-02-25T05:00:00Z","v":30539565,"vw":16.90611},{"c":16.48,"h":16.86,"l":15.72,"n":161380,"o":16.45,"t":"2026-02-26T05:00:00Z","v":25598003,"vw":16.2408},{"c":15.6,"h":16.2599,"l":14.98,"n":139134,"o":15.83,"t":"2026-02-27T05:00:00Z","v":22915993,"vw":15.549779},{"c":15.76,"h":16.2259,"l":14.9259,"n":132666,"o":15.105,"t":"2026-03-02T05:00:00Z","v":22703290,"vw":15.561817},{"c":14.71,"h":15.3,"l":14.295,"n":140898,"o":14.975,"t":"2026-03-03T05:00:00Z","v":26494237,"vw":14.792149},{"c":16.04,"h":16.28,"l":15.115,"n":122823,"o":15.33,"t":"2026-03-04T05:00:00Z","v":22141188,"vw":15.89386},{"c":15.15,"h":16.04,"l":14.4614,"n":149847,"o":15.64,"t":"2026-03-05T05:00:00Z","v":24120409,"vw":15.134171},{"c":13.62,"h":14.76,"l":13.54,"n":157864,"o":14.6,"t":"2026-03-06T05:00:00Z","v":27510270,"vw":14.126248},{"c":14.31,"h":14.41,"l":13.05,"n":157685,"o":13.55,"t":"2026-03-09T04:00:00Z","v":24014281,"vw":13.683956},{"c":13.96,"h":14.6251,"l":13.7597,"n":127570,"o":14.36,"t":"2026-03-10T04:00:00Z","v":22012599,"vw":14.180414},{"c":14.11,"h":14.95,"l":13.72,"n":145505,"o":14.225,"t":"2026-03-11T04:00:00Z","v":26922827,"vw":14.209246},{"c":13.71,"h":13.85,"l":13.03,"n":150147,"o":13.64,"t":"2026-03-12T04:00:00Z","v":25129597,"vw":13.475974},{"c":14.08,"h":15.17,"l":13.9539,"n":192138,"o":14.02,"t":"2026-03-13T04:00:00Z","v":37029650,"vw":14.589916},{"c":15.14,"h":15.375,"l":14.67,"n":159474,"o":14.775,"t":"2026-03-16T04:00:00Z","v":21358159,"vw":15.001838},{"c":15.09,"h":15.34,"l":14.75,"n":93832,"o":15.095,"t":"2026-03-17T04:00:00Z","v":14616051,"vw":15.077639},{"c":14.67,"h":15.185,"l":14.61,"n":96867,"o":14.97,"t":"2026-03-18T04:00:00Z","v":15937320,"vw":14.815458},{"c":14.64,"h":14.775,"l":13.86,"n":104857,"o":14.26,"t":"2026-03-19T04:00:00Z","v":18882199,"vw":14.318105},{"c":14.01,"h":14.9,"l":13.512,"n":121768,"o":14.51,"t":"2026-03-20T04:00:00Z","v":25392732,"vw":14.07848},{"c":14.89,"h":15.48,"l":14.1,"n":155008,"o":14.1,"t":"2026-03-23T04:00:00Z","v":23943291,"vw":14.933287},{"c":14.88,"h":15.2599,"l":14.275,"n":112899,"o":14.84,"t":"2026-03-24T04:00:00Z","v":19855040,"vw":14.749658},{"c":15.88,"h":16.67,"l":15.47,"n":188972,"o":16.075,"t":"2026-03-25T04:00:00Z","v":40676373,"vw":16.046639},{"c":14.35,"h":15.48,"l":14.1007,"n":127337,"o":15.4,"t":"2026-03-26T04:00:00Z","v":23576595,"vw":14.619446},{"c":13.745,"h":14.26,"l":13.44,"n":102842,"o":14.04,"t":"2026-03-27T04:00:00Z","v":19250518,"vw":13.751497},{"c":12.015,"h":14.06,"l":11.8,"n":177182,"o":14.03,"t":"2026-03-30T04:00:00Z","v":32270211,"vw":12.516832},{"c":12.87,"h":12.87,"l":11.72,"n":131221,"o":12.34,"t":"2026-03-31T04:00:00Z","v":26825632,"vw":12.383035},{"c":12.64,"h":13.42,"l":12.6,"n":127663,"o":13.16,"t":"2026-04-01T04:00:00Z","v":21937928,"vw":12.996999},{"c":12.82,"h":13.055,"l":11.9,"n":127250,"o":12,"t":"2026-04-02T04:00:00Z","v":18964190,"vw":12.56615},{"c":13.35,"h":13.69,"l":12.78,"n":100141,"o":12.78,"t":"2026-04-06T04:00:00Z","v":18145712,"vw":13.417462},{"c":14.01,"h":14.03,"l":12.69,"n":131568,"o":13.15,"t":"2026-04-07T04:00:00Z","v":25750373,"vw":13.427449},{"c":15.42,"h":15.58,"l":14.355,"n":172544,"o":15.25,"t":"2026-04-08T04:00:00Z","v":35972221,"vw":15.108638},{"c":16.36,"h":16.965,"l":15.26,"n":158028,"o":15.29,"t":"2026-04-09T04:00:00Z","v":30845564,"vw":16.293966},{"c":16.53,"h":17.28,"l":16.4,"n":136782,"o":16.455,"t":"2026-04-10T04:00:00Z","v":23207017,"vw":16.859421},{"c":17.76,"h":17.81,"l":15.86,"n":135191,"o":16.025,"t":"2026-04-13T04:00:00Z","v":25085045,"vw":17.260344},{"c":18.45,"h":19.325,"l":18.2,"n":150164,"o":18.42,"t":"2026-04-14T04:00:00Z","v":29275230,"vw":18.730518},{"c":18,"h":18.385,"l":17.435,"n":132697,"o":18.2,"t":"2026-04-15T04:00:00Z","v":22118312,"vw":17.910826},{"c":17.34,"h":18.25,"l":16.84,"n":143772,"o":18.2,"t":"2026-04-16T04:00:00Z","v":21049662,"vw":17.279162},{"c":19.37,"h":19.38,"l":16.99,"n":190430,"o":17.97,"t":"2026-04-17T04:00:00Z","v":35435584,"vw":18.08842},{"c":19.29,"h":19.88,"l":18.66,"n":155254,"o":19,"t":"2026-04-20T04:00:00Z","v":25087288,"vw":19.284332},{"c":18.04,"h":19.635,"l":17.7701,"n":173309,"o":19.56,"t":"2026-04-21T04:00:00Z","v":25548751,"vw":18.252318},{"c":19.44,"h":19.84,"l":18.525,"n":127938,"o":18.8,"t":"2026-04-22T04:00:00Z","v":22617664,"vw":19.161356},{"c":18.69,"h":20.24,"l":18.37,"n":174355,"o":19.155,"t":"2026-04-23T04:00:00Z","v":27569890,"vw":19.311296},{"c":18.2,"h":19.61,"l":17.96,"n":168257,"o":19.08,"t":"2026-04-24T04:00:00Z","v":28976637,"vw":18.757237},{"c":18.16,"h":18.985,"l":17.8336,"n":124686,"o":18.27,"t":"2026-04-27T04:00:00Z","v":21514517,"vw":18.27615},{"c":17.26,"h":17.6,"l":16.48,"n":143470,"o":17.6,"t":"2026-04-28T04:00:00Z","v":21491825,"vw":17.013967},{"c":16.92,"h":17.5,"l":16.605,"n":110104,"o":17.44,"t":"2026-04-29T04:00:00Z","v":15942050,"vw":16.95165},{"c":17.74,"h":18.13,"l":17.2,"n":122233,"o":17.49,"t":"2026-04-30T04:00:00Z","v":16838823,"vw":17.762601},{"c":17.04,"h":18.435,"l":16.95,"n":110387,"o":17.94,"t":"2026-05-01T04:00:00Z","v":17325254,"vw":17.659684},{"c":17.89,"h":18.21,"l":17.08,"n":157140,"o":17.12,"t":"2026-05-04T04:00:00Z","v":23575242,"vw":17.823579},{"c":22.1,"h":22.17,"l":17.65,"n":384949,"o":18.31,"t":"2026-05-05T04:00:00Z","v":63661884,"vw":20.285357},{"c":21.91,"h":22.965,"l":21.33,"n":296953,"o":22.31,"t":"2026-05-06T04:00:00Z","v":43300968,"vw":21.96418},{"c":20.685,"h":21.82,"l":19.67,"n":194760,"o":21.69,"t":"2026-05-07T04:00:00Z","v":25931409,"vw":20.437237},{"c":20.55,"h":21.64,"l":19.8,"n":186691,"o":21.344,"t":"2026-05-08T04:00:00Z","v":24467022,"vw":20.441263},{"c":20.28,"h":21.49,"l":19.14,"n":183513,"o":19.92,"t":"2026-05-11T04:00:00Z","v":28418453,"vw":20.700864},{"c":20.06,"h":20.555,"l":18.65,"n":182069,"o":19.75,"t":"2026-05-12T04:00:00Z","v":23460275,"vw":19.442782},{"c":21.24,"h":21.61,"l":19.7,"n":197825,"o":20.5,"t":"2026-05-13T04:00:00Z","v":30509103,"vw":20.948554},{"c":22.29,"h":22.52,"l":20.6647,"n":208894,"o":21.51,"t":"2026-05-14T04:00:00Z","v":27532098,"vw":21.785474},{"c":20.33,"h":21.32,"l":20.04,"n":149019,"o":21.28,"t":"2026-05-15T04:00:00Z","v":24258433,"vw":20.479604},{"c":19.12,"h":20.06,"l":17.85,"n":174496,"o":20.02,"t":"2026-05-18T04:00:00Z","v":23023206,"vw":18.697226},{"c":18.8,"h":19.125,"l":17.62,"n":147118,"o":18.8,"t":"2026-05-19T04:00:00Z","v":19399502,"vw":18.37939},{"c":19.48,"h":20.44,"l":19.06,"n":173068,"o":19.295,"t":"2026-05-20T04:00:00Z","v":21510726,"vw":19.733018},{"c":21.52,"h":21.56,"l":19.7,"n":180878,"o":19.82,"t":"2026-05-21T04:00:00Z","v":26728428,"vw":20.945508},{"c":21.97,"h":22.35,"l":20.96,"n":140215,"o":21.3,"t":"2026-05-22T04:00:00Z","v":19437272,"vw":21.71525},{"c":23.02,"h":24.65,"l":22.535,"n":201733,"o":23.26,"t":"2026-05-26T04:00:00Z","v":25432723,"vw":23.32432},{"c":25.16,"h":25.56,"l":22.17,"n":225632,"o":23.12,"t":"2026-05-27T04:00:00Z","v":34660999,"vw":24.200064},{"c":24.59,"h":25.145,"l":23.93,"n":160452,"o":24.83,"t":"2026-05-28T04:00:00Z","v":19159602,"vw":24.508959},{"c":23.65,"h":24.38,"l":22.57,"n":145032,"o":24.36,"t":"2026-05-29T04:00:00Z","v":17098069,"vw":23.45193},{"c":24.01,"h":24.86,"l":22.3007,"n":186105,"o":23.1,"t":"2026-06-01T04:00:00Z","v":23375935,"vw":24.030415},{"c":26.29,"h":26.6,"l":24.7,"n":218002,"o":24.725,"t":"2026-06-02T04:00:00Z","v":29974128,"vw":25.924499},{"c":26.24,"h":28.62,"l":25.8117,"n":318674,"o":27.169,"t":"2026-06-03T04:00:00Z","v":37906350,"vw":26.87717},{"c":25.55,"h":26.33,"l":24.17,"n":206744,"o":25.015,"t":"2026-06-04T04:00:00Z","v":25967270,"vw":25.207332},{"c":22.45,"h":24.58,"l":21.22,"n":204872,"o":24.495,"t":"2026-06-05T04:00:00Z","v":25868819,"vw":22.489238},{"c":24.29,"h":24.51,"l":22.75,"n":159849,"o":23.315,"t":"2026-06-08T04:00:00Z","v":19411580,"vw":23.82453},{"c":23.035,"h":25.58,"l":21.81,"n":195054,"o":25,"t":"2026-06-09T04:00:00Z","v":23957223,"vw":23.580964},{"c":21.02,"h":23.59,"l":20.9301,"n":162444,"o":22.689,"t":"2026-06-10T04:00:00Z","v":19878243,"vw":21.703565},{"c":22.63,"h":22.8499,"l":20.692,"n":183719,"o":20.78,"t":"2026-06-11T04:00:00Z","v":22260454,"vw":21.909497},{"c":24.5,"h":25.36,"l":22.9,"n":222136,"o":23.3,"t":"2026-06-12T04:00:00Z","v":26196947,"vw":24.672697},{"c":26.03,"h":26.89,"l":25.64,"n":164503,"o":25.76,"t":"2026-06-15T04:00:00Z","v":23516409,"vw":26.227379},{"c":26.21,"h":27.39,"l":25.935,"n":161578,"o":26,"t":"2026-06-16T04:00:00Z","v":19042176,"vw":26.82199},{"c":26.35,"h":28.17,"l":26.122,"n":178900,"o":26.23,"t":"2026-06-17T04:00:00Z","v":23495122,"vw":27.056367},{"c":29.18,"h":30.01,"l":26.56,"n":302088,"o":27.8,"t":"2026-06-18T04:00:00Z","v":39418955,"vw":28.782098},{"c":28.14,"h":30.14,"l":27.87,"n":179095,"o":29.215,"t":"2026-06-22T04:00:00Z","v":18878326,"vw":28.70664},{"c":27.64,"h":28.96,"l":25.65,"n":161304,"o":26.115,"t":"2026-06-23T04:00:00Z","v":18054829,"vw":27.873021},{"c":26.22,"h":27.54,"l":24.95,"n":190709,"o":27.54,"t":"2026-06-24T04:00:00Z","v":22888660,"vw":25.873074},{"c":25.68,"h":28.08,"l":24.42,"n":181170,"o":27.5133,"t":"2026-06-25T04:00:00Z","v":22189754,"vw":25.426144},{"c":25.94,"h":26.13,"l":23.8,"n":204169,"o":24.94,"t":"2026-06-26T04:00:00Z","v":44845849,"vw":25.479388},{"c":24.83,"h":26.88,"l":23.29,"n":163582,"o":26.345,"t":"2026-06-29T04:00:00Z","v":20270938,"vw":24.936627},{"c":24.5,"h":24.755,"l":23.705,"n":119002,"o":24.42,"t":"2026-06-30T04:00:00Z","v":16525256,"vw":24.252838},{"c":22.84,"h":23.4788,"l":21.69,"n":193475,"o":23.41,"t":"2026-07-01T04:00:00Z","v":26598075,"vw":22.712313},{"c":20.04,"h":23.17,"l":19.385,"n":224509,"o":22.83,"t":"2026-07-02T04:00:00Z","v":31113849,"vw":20.434873},{"c":21.73,"h":22.6,"l":21.05,"n":193555,"o":21.455,"t":"2026-07-06T04:00:00Z","v":28333078,"vw":21.839995},{"c":20.47,"h":21.2,"l":19.505,"n":180715,"o":20.8,"t":"2026-07-07T04:00:00Z","v":24784234,"vw":20.40603},{"c":21.85,"h":21.865,"l":20.14,"n":153422,"o":20.39,"t":"2026-07-08T04:00:00Z","v":22317806,"vw":21.215196},{"c":23.26,"h":24.09,"l":22.42,"n":194762,"o":22.62,"t":"2026-07-09T04:00:00Z","v":29107482,"vw":23.279837},{"c":22.11,"h":23.54,"l":21.77,"n":121014,"o":23.34,"t":"2026-07-10T04:00:00Z","v":16488720,"vw":22.393314},{"c":20.085,"h":22.1779,"l":19.652,"n":138707,"o":21.5,"t":"2026-07-13T04:00:00Z","v":18838003,"vw":20.55308},{"c":19.87,"h":21.225,"l":19.04,"n":166958,"o":20.88,"t":"2026-07-14T04:00:00Z","v":18914605,"vw":19.824833},{"c":19.87,"h":20.74,"l":18.6913,"n":167771,"o":19.9,"t":"2026-07-15T04:00:00Z","v":21656083,"vw":19.702612},{"c":17.72,"h":19.27,"l":17.6,"n":148539,"o":19.01,"t":"2026-07-16T04:00:00Z","v":18916802,"vw":18.212418},{"c":17.56,"h":17.83,"l":16.13,"n":156827,"o":17,"t":"2026-07-17T04:00:00Z","v":22954682,"vw":17.151268},{"c":20.54,"h":21.015,"l":18.78,"n":276612,"o":18.78,"t":"2026-07-20T04:00:00Z","v":40933157,"vw":20.233409},{"c":22.89,"h":24.49,"l":20.98,"n":284217,"o":21.015,"t":"2026-07-21T04:00:00Z","v":47430083,"vw":23.052544},{"c":24.46,"h":24.63,"l":22.31,"n":181394,"o":22.45,"t":"2026-07-22T04:00:00Z","v":24507211,"vw":23.91299},{"c":25.82,"h":26.84,"l":23.94,"n":228887,"o":24.165,"t":"2026-07-23T04:00:00Z","v":31615940,"vw":25.86969},{"c":23.15,"h":25.8,"l":22.89,"n":155756,"o":25.31,"t":"2026-07-24T04:00:00Z","v":21172659,"vw":24.170641},{"c":21.65,"h":23.91,"l":20.762,"n":200192,"o":23.815,"t":"2026-07-27T04:00:00Z","v":24720026,"vw":21.688413},{"c":20.42,"h":20.82,"l":18.84,"n":192020,"o":20.82,"t":"2026-07-28T04:00:00Z","v":23672878,"vw":19.977408},{"c":17.69,"h":20.68,"l":17.442,"n":282656,"o":20.58,"t":"2026-07-29T04:00:00Z","v":39795306,"vw":18.419769},{"c":22.655,"h":22.96,"l":19.53,"n":248737,"o":19.735,"t":"2026-07-30T04:00:00Z","v":36321876,"vw":22.105536},{"c":22.32,"h":24.53,"l":21.8101,"n":226993,"o":24.18,"t":"2026-07-31T04:00:00Z","v":27766287,"vw":22.688773},{"c":24.16,"h":25.2198,"l":21.3,"n":257189,"o":21.81,"t":"2026-08-03T04:00:00Z","v":35701816,"vw":24.207788},{"c":20.38,"h":22.39,"l":20,"n":419333,"o":20.25,"t":"2026-08-04T04:00:00Z","v":61474577,"vw":21.34014},{"c":18.71,"h":21.12,"l":18.66,"n":279746,"o":20.34,"t":"2026-08-05T04:00:00Z","v":35321693,"vw":19.601626},{"c":18.21,"h":19.595,"l":17.7,"n":228667,"o":18.065,"t":"2026-08-06T04:00:00Z","v":30940056,"vw":18.730633},{"c":17.18,"h":19.05,"l":16.945,"n":258709,"o":18.73,"t":"2026-08-07T04:00:00Z","v":45180972,"vw":17.378921},{"c":16.33,"h":17.51,"l":16.2,"n":241450,"o":17.51,"t":"2026-08-10T04:00:00Z","v":33591062,"vw":16.554973},{"c":17.21,"h":18.245,"l":16.9743,"n":209253,"o":17.19,"t":"2026-08-11T04:00:00Z","v":32529332,"vw":17.491893},{"c":17.87,"h":19.12,"l":17.48,"n":231555,"o":18.575,"t":"2026-08-12T04:00:00Z","v":33879385,"vw":18.033287},{"c":16.62,"h":18.08,"l":16.385,"n":201413,"o":17.42,"t":"2026-08-13T04:00:00Z","v":35296954,"vw":16.905304},{"c":17.855,"h":18.14,"l":16.23,"n":217756,"o":16.47,"t":"2026-08-14T04:00:00Z","v":38127275,"vw":17.295946},{"c":18.5,"h":18.735,"l":17.72,"n":168546,"o":17.76,"t":"2026-08-17T04:00:00Z","v":26913667,"vw":18.351186},{"c":16.095,"h":17.9,"l":15.77,"n":245322,"o":17.53,"t":"2026-08-18T04:00:00Z","v":53428766,"vw":16.531838},{"c":15.89,"h":16.325,"l":14.89,"n":217978,"o":16.05,"t":"2026-08-19T04:00:00Z","v":44324212,"vw":15.638961},{"c":17.21,"h":17.24,"l":15.58,"n":183755,"o":16.2,"t":"2026-08-20T04:00:00Z","v":35960269,"vw":16.351939},{"c":15.765,"h":18.23,"l":15.48,"n":265200,"o":17.52,"t":"2026-08-21T04:00:00Z","v":55303391,"vw":16.169613},{"c":15.36,"h":15.87,"l":14.96,"n":144700,"o":15.5,"t":"2026-08-24T04:00:00Z","v":33499805,"vw":15.378033},{"c":16.31,"h":16.38,"l":15.4,"n":145815,"o":15.63,"t":"2026-08-25T04:00:00Z","v":29414627,"vw":16.06433},{"c":16.02,"h":16.42,"l":15.721,"n":124180,"o":16,"t":"2026-08-26T04:00:00Z","v":24929103,"vw":16.03087},{"c":16.77,"h":17.465,"l":16.38,"n":160664,"o":16.52,"t":"2026-08-27T04:00:00Z","v":35765318,"vw":16.882629},{"c":15.17,"h":16.47,"l":15.11,"n":156160,"o":16.19,"t":"2026-08-28T04:00:00Z","v":30881828,"vw":15.58182},{"c":15.5,"h":15.59,"l":14.79,"n":105463,"o":15.12,"t":"2026-08-31T04:00:00Z","v":19236658,"vw":15.194026},{"c":14.61,"h":15.1,"l":14.47,"n":117174,"o":14.885,"t":"2026-09-01T04:00:00Z","v":20016020,"vw":14.728229},{"c":15.18,"h":15.33,"l":14.18,"n":109480,"o":14.33,"t":"2026-09-02T04:00:00Z","v":21533996,"vw":14.829002},{"c":17.37,"h":17.57,"l":15.02,"n":193348,"o":15.11,"t":"2026-09-03T04:00:00Z","v":37171060,"vw":16.749473},{"c":17.74,"h":17.92,"l":17.27,"n":142598,"o":17.325,"t":"2026-09-04T04:00:00Z","v":25003913,"vw":17.696469},{"c":18.51,"h":19.49,"l":17.57,"n":202913,"o":17.95,"t":"2026-09-08T04:00:00Z","v":39832270,"vw":18.811556},{"c":16.9,"h":18.69,"l":16.85,"n":199602,"o":18.59,"t":"2026-09-09T04:00:00Z","v":42401495,"vw":17.280552},{"c":15.94,"h":16.46,"l":15.28,"n":220326,"o":16.05,"t":"2026-09-10T04:00:00Z","v":47081144,"vw":15.891472},{"c":16.85,"h":17.51,"l":15.89,"n":168884,"o":16.12,"t":"2026-09-11T04:00:00Z","v":34252495,"vw":16.963987},{"c":15.635,"h":16.46,"l":15.4,"n":192738,"o":15.55,"t":"2026-09-14T04:00:00Z","v":34861545,"vw":15.872707},{"c":15.09,"h":15.645,"l":14.85,"n":128311,"o":15.525,"t":"2026-09-15T04:00:00Z","v":25932221,"vw":15.174428},{"c":16.72,"h":17.58,"l":15.83,"n":281942,"o":15.92,"t":"2026-09-16T04:00:00Z","v":62741308,"vw":16.887999},{"c":16.94,"h":18.438,"l":16.57,"n":221078,"o":18.035,"t":"2026-09-17T04:00:00Z","v":41264631,"vw":17.189234},{"c":18.34,"h":18.42,"l":17.045,"n":188592,"o":17.8,"t":"2026-09-18T04:00:00Z","v":41048877,"vw":17.871093},{"c":18.9,"h":19.25,"l":18.2901,"n":203999,"o":18.665,"t":"2026-09-21T04:00:00Z","v":42249082,"vw":18.792935},{"c":19.09,"h":19.745,"l":18.38,"n":152359,"o":18.51,"t":"2026-09-22T04:00:00Z","v":28666923,"vw":19.239835},{"c":18.35,"h":19.56,"l":18.3,"n":145068,"o":19,"t":"2026-09-23T04:00:00Z","v":30222655,"vw":18.925485},{"c":18.1,"h":18.81,"l":17.72,"n":119315,"o":17.865,"t":"2026-09-24T04:00:00Z","v":25876285,"vw":18.238455},{"c":17.73,"h":18.7,"l":17.44,"n":160282,"o":18.59,"t":"2026-09-25T04:00:00Z","v":32184064,"vw":17.828652},{"c":16.74,"h":17.94,"l":16.68,"n":112913,"o":17.3,"t":"2026-09-28T04:00:00Z","v":22316944,"vw":17.012341},{"c":16.51,"h":17.37,"l":16.4402,"n":110185,"o":17.065,"t":"2026-09-29T04:00:00Z","v":28489871,"vw":16.745399},{"c":15.825,"h":16.91,"l":15.81,"n":133029,"o":16.77,"t":"2026-09-30T04:00:00Z","v":29023922,"vw":16.049713},{"c":15.46,"h":15.86,"l":14.88,"n":186624,"o":15.73,"t":"2026-10-01T04:00:00Z","v":39602956,"vw":15.240395},{"c":15.71,"h":16.42,"l":15.35,"n":125328,"o":15.9,"t":"2026-10-02T04:00:00Z","v":30208473,"vw":15.858278},{"c":15.48,"h":15.86,"l":14.86,"n":136370,"o":15.795,"t":"2026-10-05T04:00:00Z","v":29655960,"vw":15.24216},{"c":15.5,"h":15.78,"l":15.215,"n":102897,"o":15.59,"t":"2026-10-06T04:00:00Z","v":22578351,"vw":15.539003},{"c":14.56,"h":15.23,"l":14.47,"n":137530,"o":14.99,"t":"2026-10-07T04:00:00Z","v":36660794,"vw":14.66554},{"c":13.5,"h":14.24,"l":12.882,"n":227322,"o":14.21,"t":"2026-10-08T04:00:00Z","v":57353212,"vw":13.427335},{"c":13.52,"h":13.68,"l":13.12,"n":92613,"o":13.61,"t":"2026-10-09T04:00:00Z","v":18594560,"vw":13.34658},{"c":13,"h":13.62,"l":12.95,"n":78344,"o":13.314,"t":"2026-10-12T04:00:00Z","v":19238314,"vw":13.125829},{"c":11.34,"h":11.88,"l":10.68,"n":404026,"o":11.245,"t":"2026-10-13T04:00:00Z","v":128666525,"vw":11.305359},{"c":9.94,"h":10.86,"l":9.8001,"n":225695,"o":10.74,"t":"2026-10-14T04:00:00Z","v":94757223,"vw":10.236453},{"c":10.04,"h":10.17,"l":8.7902,"n":212030,"o":9.32,"t":"2026-10-15T04:00:00Z","v":66221421,"vw":9.471318}],"volatilityBars":[{"c":14.3429,"h":14.65,"l":14.32,"n":800,"o":14.56,"t":"2026-10-08T08:00:00Z","v":127029,"vw":14.458682},{"c":14.45,"h":14.4971,"l":14.35,"n":20,"o":14.4971,"t":"2026-10-08T08:15:00Z","v":1876,"vw":14.418612},{"c":14.4,"h":14.4971,"l":14.37,"n":22,"o":14.37,"t":"2026-10-08T08:30:00Z","v":3130,"vw":14.394373},{"c":14.38,"h":14.42,"l":14.37,"n":44,"o":14.4,"t":"2026-10-08T08:45:00Z","v":6557,"vw":14.383063},{"c":14.42,"h":14.46,"l":14.4,"n":42,"o":14.43,"t":"2026-10-08T09:00:00Z","v":7125,"vw":14.419312},{"c":14.37,"h":14.4,"l":14.36,"n":387,"o":14.4,"t":"2026-10-08T09:15:00Z","v":3734,"vw":14.378103},{"c":14.4,"h":14.4,"l":14.4,"n":7,"o":14.4,"t":"2026-10-08T09:30:00Z","v":1901,"vw":14.4},{"c":14.5,"h":14.5,"l":14.37,"n":31,"o":14.4,"t":"2026-10-08T09:45:00Z","v":9053,"vw":14.419871},{"c":14.32,"h":14.38,"l":14.32,"n":107,"o":14.37,"t":"2026-10-08T10:00:00Z","v":14616,"vw":14.340678},{"c":14.31,"h":14.3572,"l":14.2728,"n":123,"o":14.33,"t":"2026-10-08T10:15:00Z","v":20063,"vw":14.303219},{"c":14.3162,"h":14.3162,"l":14.22,"n":144,"o":14.27,"t":"2026-10-08T10:30:00Z","v":24965,"vw":14.243641},{"c":14.29,"h":14.319,"l":14.22,"n":36,"o":14.2305,"t":"2026-10-08T10:45:00Z","v":5243,"vw":14.273326},{"c":14.16,"h":14.31,"l":14.1214,"n":615,"o":14.28,"t":"2026-10-08T11:00:00Z","v":81025,"vw":14.187086},{"c":14.19,"h":14.23,"l":14.127,"n":233,"o":14.18,"t":"2026-10-08T11:15:00Z","v":60065,"vw":14.182485},{"c":14.26,"h":14.31,"l":14.18,"n":171,"o":14.2018,"t":"2026-10-08T11:30:00Z","v":40845,"vw":14.231535},{"c":14.26,"h":14.31,"l":14.22,"n":60,"o":14.26,"t":"2026-10-08T11:45:00Z","v":17356,"vw":14.25263},{"c":14.2266,"h":14.3706,"l":14.21,"n":105,"o":14.23,"t":"2026-10-08T12:00:00Z","v":10131,"vw":14.278824},{"c":14.23,"h":14.236,"l":14.13,"n":298,"o":14.21,"t":"2026-10-08T12:15:00Z","v":170110,"vw":14.189389},{"c":14.23,"h":14.27,"l":14.18,"n":135,"o":14.2,"t":"2026-10-08T12:30:00Z","v":17409,"vw":14.208307},{"c":14.15,"h":14.24,"l":14.1,"n":640,"o":14.23,"t":"2026-10-08T12:45:00Z","v":39247,"vw":14.168042},{"c":14.2,"h":14.2211,"l":14.15,"n":347,"o":14.16,"t":"2026-10-08T13:00:00Z","v":69283,"vw":14.190237},{"c":14.23,"h":14.3,"l":14.19,"n":371,"o":14.19,"t":"2026-10-08T13:15:00Z","v":65742,"vw":14.248962},{"c":13.845,"h":14.24,"l":13.78,"n":17120,"o":14.21,"t":"2026-10-08T13:30:00Z","v":4160680,"vw":13.949041},{"c":13.675,"h":13.86,"l":13.67,"n":12033,"o":13.84,"t":"2026-10-08T13:45:00Z","v":2725235,"vw":13.773304},{"c":13.685,"h":13.78,"l":13.5501,"n":12412,"o":13.67,"t":"2026-10-08T14:00:00Z","v":3344631,"vw":13.660099},{"c":13.755,"h":13.835,"l":13.64,"n":8579,"o":13.6896,"t":"2026-10-08T14:15:00Z","v":2447502,"vw":13.723914},{"c":13.475,"h":13.75,"l":13.425,"n":8135,"o":13.75,"t":"2026-10-08T14:30:00Z","v":1939720,"vw":13.603016},{"c":13.56,"h":13.6,"l":13.41,"n":7308,"o":13.478,"t":"2026-10-08T14:45:00Z","v":2146311,"vw":13.491633},{"c":13.42,"h":13.57,"l":13.4,"n":5002,"o":13.56,"t":"2026-10-08T15:00:00Z","v":1237953,"vw":13.462293},{"c":13.43,"h":13.4999,"l":13.39,"n":5074,"o":13.41,"t":"2026-10-08T15:15:00Z","v":1225675,"vw":13.439704},{"c":13.515,"h":13.52,"l":13.36,"n":6096,"o":13.43,"t":"2026-10-08T15:30:00Z","v":1863891,"vw":13.432156},{"c":13.435,"h":13.5169,"l":13.4,"n":4806,"o":13.515,"t":"2026-10-08T15:45:00Z","v":1624950,"vw":13.456089},{"c":13.455,"h":13.51,"l":13.41,"n":3202,"o":13.4377,"t":"2026-10-08T16:00:00Z","v":892079,"vw":13.447721},{"c":13.4,"h":13.5979,"l":13.395,"n":5364,"o":13.45,"t":"2026-10-08T16:15:00Z","v":1324864,"vw":13.464543},{"c":13.275,"h":13.405,"l":13.27,"n":6511,"o":13.4,"t":"2026-10-08T16:30:00Z","v":1668040,"vw":13.334194},{"c":13.0424,"h":13.2771,"l":12.98,"n":13316,"o":13.27,"t":"2026-10-08T16:45:00Z","v":4099920,"vw":13.077836},{"c":13.085,"h":13.12,"l":12.915,"n":10398,"o":13.04,"t":"2026-10-08T17:00:00Z","v":2248066,"vw":13.001937},{"c":12.9799,"h":13.09,"l":12.882,"n":12996,"o":13.0877,"t":"2026-10-08T17:15:00Z","v":1895860,"vw":12.995266},{"c":13.005,"h":13.0599,"l":12.93,"n":10038,"o":12.975,"t":"2026-10-08T17:30:00Z","v":1469686,"vw":12.987558},{"c":13.0473,"h":13.08,"l":12.95,"n":7464,"o":13.0077,"t":"2026-10-08T17:45:00Z","v":1066638,"vw":13.007596},{"c":13.005,"h":13.05,"l":12.97,"n":5724,"o":13.04,"t":"2026-10-08T18:00:00Z","v":870164,"vw":13.006072},{"c":13.235,"h":13.26,"l":12.99,"n":9497,"o":13.005,"t":"2026-10-08T18:15:00Z","v":2727079,"vw":13.142333},{"c":13.445,"h":13.45,"l":13.18,"n":7119,"o":13.225,"t":"2026-10-08T18:30:00Z","v":2239789,"vw":13.253862},{"c":13.38,"h":13.455,"l":13.33,"n":5650,"o":13.445,"t":"2026-10-08T18:45:00Z","v":1152404,"vw":13.381802},{"c":13.36,"h":13.425,"l":13.3201,"n":6158,"o":13.375,"t":"2026-10-08T19:00:00Z","v":1238698,"vw":13.372492},{"c":13.55,"h":13.6098,"l":13.33,"n":7045,"o":13.365,"t":"2026-10-08T19:15:00Z","v":1688883,"vw":13.490667},{"c":13.565,"h":13.575,"l":13.4713,"n":7408,"o":13.55,"t":"2026-10-08T19:30:00Z","v":1504831,"vw":13.529827},{"c":13.51,"h":13.61,"l":13.46,"n":16145,"o":13.57,"t":"2026-10-08T19:45:00Z","v":3715933,"vw":13.520707},{"c":13.53,"h":13.55,"l":13.455,"n":384,"o":13.5,"t":"2026-10-08T20:00:00Z","v":3655147,"vw":13.500113},{"c":13.57,"h":13.58,"l":13.5,"n":175,"o":13.5385,"t":"2026-10-08T20:15:00Z","v":87665,"vw":13.555342},{"c":13.5224,"h":13.59,"l":13.5,"n":90,"o":13.56,"t":"2026-10-08T20:30:00Z","v":19675,"vw":13.547919},{"c":13.558,"h":13.56,"l":13.53,"n":82,"o":13.55,"t":"2026-10-08T20:45:00Z","v":67906,"vw":13.54494},{"c":13.54,"h":13.56,"l":13.52,"n":98,"o":13.5581,"t":"2026-10-08T21:00:00Z","v":14639,"vw":13.545881},{"c":13.55,"h":13.55,"l":13.5201,"n":35,"o":13.53,"t":"2026-10-08T21:15:00Z","v":8296,"vw":13.542729},{"c":13.56,"h":13.56,"l":13.52,"n":35,"o":13.55,"t":"2026-10-08T21:30:00Z","v":19498,"vw":13.532779},{"c":13.54,"h":13.55,"l":13.52,"n":29,"o":13.55,"t":"2026-10-08T21:45:00Z","v":5751,"vw":13.541728},{"c":13.5391,"h":13.54,"l":13.52,"n":44,"o":13.538,"t":"2026-10-08T22:00:00Z","v":12819,"vw":13.530665},{"c":13.5796,"h":13.58,"l":13.54,"n":95,"o":13.54,"t":"2026-10-08T22:15:00Z","v":44798,"vw":13.552265},{"c":13.5977,"h":13.6,"l":13.5657,"n":78,"o":13.58,"t":"2026-10-08T22:30:00Z","v":25826,"vw":13.585494},{"c":13.56,"h":13.59,"l":13.56,"n":52,"o":13.5717,"t":"2026-10-08T22:45:00Z","v":7844,"vw":13.572324},{"c":13.55,"h":13.58,"l":13.55,"n":46,"o":13.58,"t":"2026-10-08T23:00:00Z","v":11451,"vw":13.553542},{"c":13.55,"h":13.56,"l":13.55,"n":35,"o":13.56,"t":"2026-10-08T23:15:00Z","v":3874,"vw":13.556981},{"c":13.58,"h":13.58,"l":13.54,"n":65,"o":13.5594,"t":"2026-10-08T23:30:00Z","v":11087,"vw":13.562289},{"c":13.54,"h":13.58,"l":13.53,"n":51,"o":13.58,"t":"2026-10-08T23:45:00Z","v":28160,"vw":13.557494},{"c":13.86,"h":13.88,"l":13.71,"n":972,"o":13.81,"t":"2026-10-09T08:00:00Z","v":112716,"vw":13.775824},{"c":13.88,"h":13.8973,"l":13.85,"n":34,"o":13.86,"t":"2026-10-09T08:15:00Z","v":4884,"vw":13.865791},{"c":13.88,"h":13.8931,"l":13.83,"n":61,"o":13.84,"t":"2026-10-09T08:30:00Z","v":13081,"vw":13.874262},{"c":13.885,"h":13.9,"l":13.86,"n":75,"o":13.9,"t":"2026-10-09T08:45:00Z","v":11294,"vw":13.894223},{"c":13.8693,"h":13.9,"l":13.85,"n":62,"o":13.9,"t":"2026-10-09T09:00:00Z","v":10800,"vw":13.879662},{"c":13.83,"h":13.85,"l":13.8,"n":64,"o":13.85,"t":"2026-10-09T09:15:00Z","v":7951,"vw":13.8327},{"c":13.82,"h":13.85,"l":13.81,"n":26,"o":13.85,"t":"2026-10-09T09:30:00Z","v":4859,"vw":13.838625},{"c":13.85,"h":13.85,"l":13.8,"n":60,"o":13.8,"t":"2026-10-09T09:45:00Z","v":11232,"vw":13.831009},{"c":13.82,"h":13.8573,"l":13.82,"n":28,"o":13.82,"t":"2026-10-09T10:00:00Z","v":3271,"vw":13.829104},{"c":13.82,"h":13.85,"l":13.81,"n":12,"o":13.85,"t":"2026-10-09T10:15:00Z","v":1787,"vw":13.82769},{"c":13.72,"h":13.82,"l":13.71,"n":175,"o":13.82,"t":"2026-10-09T10:30:00Z","v":17897,"vw":13.765838},{"c":13.81,"h":13.81,"l":13.7122,"n":44,"o":13.72,"t":"2026-10-09T10:45:00Z","v":13573,"vw":13.740642},{"c":13.72,"h":13.82,"l":13.7,"n":197,"o":13.8,"t":"2026-10-09T11:00:00Z","v":62804,"vw":13.752221},{"c":13.7863,"h":13.8,"l":13.71,"n":89,"o":13.73,"t":"2026-10-09T11:15:00Z","v":22146,"vw":13.743242},{"c":13.7795,"h":13.79,"l":13.75,"n":80,"o":13.78,"t":"2026-10-09T11:30:00Z","v":19207,"vw":13.778833},{"c":13.8,"h":13.85,"l":13.78,"n":302,"o":13.79,"t":"2026-10-09T11:45:00Z","v":38038,"vw":13.818098},{"c":13.77,"h":13.82,"l":13.77,"n":151,"o":13.8,"t":"2026-10-09T12:00:00Z","v":25133,"vw":13.795644},{"c":13.79,"h":13.79,"l":13.76,"n":67,"o":13.766,"t":"2026-10-09T12:15:00Z","v":15615,"vw":13.779183},{"c":13.7345,"h":13.81,"l":13.7345,"n":273,"o":13.8,"t":"2026-10-09T12:30:00Z","v":121919,"vw":13.762298},{"c":13.69,"h":13.7753,"l":13.6629,"n":295,"o":13.745,"t":"2026-10-09T12:45:00Z","v":75264,"vw":13.715193},{"c":13.71,"h":13.7641,"l":13.68,"n":166,"o":13.68,"t":"2026-10-09T13:00:00Z","v":30161,"vw":13.726828},{"c":13.615,"h":13.76,"l":13.6,"n":245,"o":13.7201,"t":"2026-10-09T13:15:00Z","v":156079,"vw":13.638245},{"c":13.22,"h":13.68,"l":13.12,"n":13428,"o":13.61,"t":"2026-10-09T13:30:00Z","v":2477855,"vw":13.36729},{"c":13.32,"h":13.39,"l":13.175,"n":6833,"o":13.22,"t":"2026-10-09T13:45:00Z","v":1129884,"vw":13.277691},{"c":13.315,"h":13.4,"l":13.23,"n":4790,"o":13.32,"t":"2026-10-09T14:00:00Z","v":1023080,"vw":13.320286},{"c":13.305,"h":13.35,"l":13.2561,"n":3074,"o":13.32,"t":"2026-10-09T14:15:00Z","v":491581,"vw":13.300155},{"c":13.299,"h":13.34,"l":13.225,"n":3230,"o":13.31,"t":"2026-10-09T14:30:00Z","v":497269,"vw":13.28506},{"c":13.3899,"h":13.45,"l":13.295,"n":3422,"o":13.295,"t":"2026-10-09T14:45:00Z","v":771783,"vw":13.378914},{"c":13.36,"h":13.47,"l":13.36,"n":2696,"o":13.385,"t":"2026-10-09T15:00:00Z","v":438506,"vw":13.409553},{"c":13.26,"h":13.39,"l":13.26,"n":3400,"o":13.355,"t":"2026-10-09T15:15:00Z","v":702705,"vw":13.327789},{"c":13.34,"h":13.41,"l":13.255,"n":2810,"o":13.26,"t":"2026-10-09T15:30:00Z","v":605676,"vw":13.345143},{"c":13.28,"h":13.37,"l":13.245,"n":2604,"o":13.335,"t":"2026-10-09T15:45:00Z","v":602349,"vw":13.308968},{"c":13.31,"h":13.36,"l":13.26,"n":2495,"o":13.275,"t":"2026-10-09T16:00:00Z","v":531814,"vw":13.298469},{"c":13.275,"h":13.315,"l":13.25,"n":1827,"o":13.315,"t":"2026-10-09T16:15:00Z","v":278083,"vw":13.274256},{"c":13.285,"h":13.325,"l":13.2701,"n":2233,"o":13.2701,"t":"2026-10-09T16:30:00Z","v":382923,"vw":13.302235},{"c":13.305,"h":13.34,"l":13.28,"n":1689,"o":13.285,"t":"2026-10-09T16:45:00Z","v":359044,"vw":13.309118},{"c":13.285,"h":13.33,"l":13.281,"n":1553,"o":13.305,"t":"2026-10-09T17:00:00Z","v":210832,"vw":13.306312},{"c":13.245,"h":13.2977,"l":13.2201,"n":2078,"o":13.285,"t":"2026-10-09T17:15:00Z","v":334275,"vw":13.256654},{"c":13.265,"h":13.28,"l":13.24,"n":1484,"o":13.245,"t":"2026-10-09T17:30:00Z","v":177006,"vw":13.257905},{"c":13.295,"h":13.33,"l":13.245,"n":1981,"o":13.265,"t":"2026-10-09T17:45:00Z","v":250982,"vw":13.291189},{"c":13.27,"h":13.31,"l":13.2601,"n":1704,"o":13.2901,"t":"2026-10-09T18:00:00Z","v":211628,"vw":13.28659},{"c":13.2587,"h":13.3077,"l":13.25,"n":1947,"o":13.2601,"t":"2026-10-09T18:15:00Z","v":307750,"vw":13.279728},{"c":13.2326,"h":13.285,"l":13.215,"n":2084,"o":13.255,"t":"2026-10-09T18:30:00Z","v":352309,"vw":13.255759},{"c":13.285,"h":13.355,"l":13.2327,"n":2216,"o":13.2327,"t":"2026-10-09T18:45:00Z","v":420701,"vw":13.306155},{"c":13.2911,"h":13.325,"l":13.27,"n":2163,"o":13.285,"t":"2026-10-09T19:00:00Z","v":990923,"vw":13.298049},{"c":13.275,"h":13.33,"l":13.26,"n":2124,"o":13.295,"t":"2026-10-09T19:15:00Z","v":278125,"vw":13.291063},{"c":13.3801,"h":13.4,"l":13.231,"n":3475,"o":13.275,"t":"2026-10-09T19:30:00Z","v":678525,"vw":13.305617},{"c":13.54,"h":13.54,"l":13.315,"n":10547,"o":13.385,"t":"2026-10-09T19:45:00Z","v":2110433,"vw":13.450708},{"c":13.58,"h":13.62,"l":13.5025,"n":366,"o":13.52,"t":"2026-10-09T20:00:00Z","v":1045853,"vw":13.537008},{"c":13.56,"h":13.58,"l":13.55,"n":88,"o":13.575,"t":"2026-10-09T20:15:00Z","v":14110,"vw":13.567431},{"c":13.56,"h":13.58,"l":13.55,"n":54,"o":13.5516,"t":"2026-10-09T20:30:00Z","v":7747,"vw":13.564451},{"c":13.57,"h":13.585,"l":13.56,"n":50,"o":13.58,"t":"2026-10-09T20:45:00Z","v":18360,"vw":13.567678},{"c":13.56,"h":13.58,"l":13.56,"n":43,"o":13.5631,"t":"2026-10-09T21:00:00Z","v":25146,"vw":13.569586},{"c":13.5669,"h":13.5749,"l":13.56,"n":23,"o":13.56,"t":"2026-10-09T21:15:00Z","v":3772,"vw":13.56166},{"c":13.53,"h":13.57,"l":13.5,"n":32,"o":13.55,"t":"2026-10-09T21:30:00Z","v":4977,"vw":13.535253},{"c":13.5047,"h":13.5294,"l":13.5004,"n":25,"o":13.52,"t":"2026-10-09T21:45:00Z","v":6677,"vw":13.507637},{"c":13.51,"h":13.53,"l":13.5,"n":12,"o":13.53,"t":"2026-10-09T22:00:00Z","v":1541,"vw":13.520486},{"c":13.53,"h":13.5468,"l":13.5,"n":27,"o":13.5,"t":"2026-10-09T22:15:00Z","v":9728,"vw":13.507855},{"c":13.51,"h":13.53,"l":13.51,"n":38,"o":13.52,"t":"2026-10-09T22:30:00Z","v":8740,"vw":13.519271},{"c":13.52,"h":13.53,"l":13.5104,"n":45,"o":13.52,"t":"2026-10-09T22:45:00Z","v":8364,"vw":13.523378},{"c":13.52,"h":13.54,"l":13.52,"n":19,"o":13.5285,"t":"2026-10-09T23:00:00Z","v":7619,"vw":13.527433},{"c":13.53,"h":13.53,"l":13.51,"n":13,"o":13.52,"t":"2026-10-09T23:15:00Z","v":7426,"vw":13.513716},{"c":13.5146,"h":13.53,"l":13.51,"n":8,"o":13.51,"t":"2026-10-09T23:30:00Z","v":4306,"vw":13.511285},{"c":13.5254,"h":13.55,"l":13.5,"n":43,"o":13.51,"t":"2026-10-09T23:45:00Z","v":17064,"vw":13.528254},{"c":13.65,"h":13.86,"l":13.6,"n":618,"o":13.6,"t":"2026-10-12T08:00:00Z","v":60645,"vw":13.727622},{"c":13.62,"h":13.65,"l":13.58,"n":65,"o":13.65,"t":"2026-10-12T08:15:00Z","v":15501,"vw":13.628383},{"c":13.5,"h":13.63,"l":13.5,"n":128,"o":13.62,"t":"2026-10-12T08:30:00Z","v":22499,"vw":13.561391},{"c":13.42,"h":13.5,"l":13.4,"n":134,"o":13.5,"t":"2026-10-12T08:45:00Z","v":17643,"vw":13.457955},{"c":13.5,"h":13.53,"l":13.42,"n":45,"o":13.45,"t":"2026-10-12T09:00:00Z","v":10787,"vw":13.505296},{"c":13.4669,"h":13.51,"l":13.4603,"n":23,"o":13.51,"t":"2026-10-12T09:15:00Z","v":11355,"vw":13.489675},{"c":13.52,"h":13.53,"l":13.5133,"n":14,"o":13.5133,"t":"2026-10-12T09:30:00Z","v":1166,"vw":13.5216},{"c":13.5,"h":13.59,"l":13.5,"n":107,"o":13.52,"t":"2026-10-12T09:45:00Z","v":14684,"vw":13.537431},{"c":13.53,"h":13.53,"l":13.52,"n":20,"o":13.53,"t":"2026-10-12T10:00:00Z","v":2102,"vw":13.525693},{"c":13.54,"h":13.59,"l":13.46,"n":26,"o":13.53,"t":"2026-10-12T10:15:00Z","v":3949,"vw":13.50536},{"c":13.4966,"h":13.58,"l":13.49,"n":12,"o":13.49,"t":"2026-10-12T10:30:00Z","v":773,"vw":13.515916},{"c":13.51,"h":13.55,"l":13.5,"n":45,"o":13.54,"t":"2026-10-12T10:45:00Z","v":3157,"vw":13.505887},{"c":13.4,"h":13.53,"l":13.4,"n":255,"o":13.53,"t":"2026-10-12T11:00:00Z","v":28495,"vw":13.418366},{"c":13.46,"h":13.46,"l":13.37,"n":19,"o":13.37,"t":"2026-10-12T11:15:00Z","v":5291,"vw":13.418334},{"c":13.44,"h":13.46,"l":13.44,"n":38,"o":13.46,"t":"2026-10-12T11:30:00Z","v":4201,"vw":13.450376},{"c":13.36,"h":13.48,"l":13.36,"n":66,"o":13.41,"t":"2026-10-12T11:45:00Z","v":21855,"vw":13.385397},{"c":13.44,"h":13.44,"l":13.36,"n":36,"o":13.3738,"t":"2026-10-12T12:00:00Z","v":13106,"vw":13.385685},{"c":13.38,"h":13.44,"l":13.38,"n":37,"o":13.4,"t":"2026-10-12T12:15:00Z","v":8578,"vw":13.407579},{"c":13.3303,"h":13.4,"l":13.32,"n":148,"o":13.39,"t":"2026-10-12T12:30:00Z","v":35135,"vw":13.343979},{"c":13.3601,"h":13.39,"l":13.3316,"n":76,"o":13.346,"t":"2026-10-12T12:45:00Z","v":14679,"vw":13.361853},{"c":13.4398,"h":13.4672,"l":13.3606,"n":142,"o":13.3606,"t":"2026-10-12T13:00:00Z","v":59493,"vw":13.396716},{"c":13.33,"h":13.4307,"l":13.27,"n":242,"o":13.4307,"t":"2026-10-12T13:15:00Z","v":36646,"vw":13.316631},{"c":13.54,"h":13.595,"l":13.1604,"n":6084,"o":13.314,"t":"2026-10-12T13:30:00Z","v":1345401,"vw":13.357816},{"c":13.255,"h":13.62,"l":13.24,"n":6356,"o":13.55,"t":"2026-10-12T13:45:00Z","v":1748686,"vw":13.366754},{"c":13.41,"h":13.45,"l":13.26,"n":4006,"o":13.26,"t":"2026-10-12T14:00:00Z","v":708359,"vw":13.320305},{"c":13.225,"h":13.43,"l":13.17,"n":3490,"o":13.41,"t":"2026-10-12T14:15:00Z","v":778043,"vw":13.262969},{"c":13.055,"h":13.2366,"l":13.04,"n":4595,"o":13.23,"t":"2026-10-12T14:30:00Z","v":1171864,"vw":13.130942},{"c":13.045,"h":13.1274,"l":13.03,"n":3934,"o":13.055,"t":"2026-10-12T14:45:00Z","v":777183,"vw":13.086776},{"c":13.05,"h":13.1001,"l":13.04,"n":2657,"o":13.05,"t":"2026-10-12T15:00:00Z","v":553731,"vw":13.071209},{"c":13,"h":13.07,"l":12.99,"n":3447,"o":13.045,"t":"2026-10-12T15:15:00Z","v":1266889,"vw":13.022726},{"c":13.14,"h":13.15,"l":12.99,"n":2508,"o":13.005,"t":"2026-10-12T15:30:00Z","v":606936,"vw":13.054071},{"c":13.135,"h":13.17,"l":13.1,"n":1559,"o":13.1395,"t":"2026-10-12T15:45:00Z","v":366305,"vw":13.132378},{"c":13.115,"h":13.2151,"l":13.105,"n":1564,"o":13.13,"t":"2026-10-12T16:00:00Z","v":464116,"vw":13.152149},{"c":13.1418,"h":13.1877,"l":13.11,"n":1589,"o":13.115,"t":"2026-10-12T16:15:00Z","v":372610,"vw":13.13966},{"c":13.17,"h":13.195,"l":13.1,"n":1299,"o":13.145,"t":"2026-10-12T16:30:00Z","v":278795,"vw":13.158637},{"c":13.07,"h":13.18,"l":13.06,"n":2108,"o":13.165,"t":"2026-10-12T16:45:00Z","v":431569,"vw":13.104751},{"c":13.126,"h":13.185,"l":13.06,"n":1577,"o":13.065,"t":"2026-10-12T17:00:00Z","v":242051,"vw":13.118783},{"c":13.105,"h":13.16,"l":13.095,"n":1164,"o":13.12,"t":"2026-10-12T17:15:00Z","v":222339,"vw":13.118593},{"c":13.04,"h":13.11,"l":13.04,"n":1768,"o":13.105,"t":"2026-10-12T17:30:00Z","v":297855,"vw":13.069423},{"c":13.0074,"h":13.08,"l":13,"n":2005,"o":13.0425,"t":"2026-10-12T17:45:00Z","v":402917,"vw":13.04056},{"c":12.995,"h":13.035,"l":12.98,"n":1877,"o":13.005,"t":"2026-10-12T18:00:00Z","v":418643,"vw":13.003358},{"c":13.065,"h":13.08,"l":12.985,"n":2058,"o":12.995,"t":"2026-10-12T18:15:00Z","v":470734,"vw":13.037744},{"c":12.985,"h":13.065,"l":12.98,"n":2106,"o":13.065,"t":"2026-10-12T18:30:00Z","v":503639,"vw":13.008358},{"c":13.015,"h":13.035,"l":12.95,"n":2474,"o":12.99,"t":"2026-10-12T18:45:00Z","v":585598,"vw":12.982194},{"c":12.99,"h":13.045,"l":12.98,"n":1742,"o":13.015,"t":"2026-10-12T19:00:00Z","v":316643,"vw":13.009423},{"c":13.035,"h":13.045,"l":12.96,"n":1897,"o":12.98,"t":"2026-10-12T19:15:00Z","v":348651,"vw":13.00317},{"c":13.015,"h":13.11,"l":12.965,"n":3454,"o":13.035,"t":"2026-10-12T19:30:00Z","v":803005,"vw":13.02656},{"c":13.005,"h":13.03,"l":12.955,"n":7296,"o":13.015,"t":"2026-10-12T19:45:00Z","v":1462144,"vw":12.994873},{"c":13.03,"h":13.04,"l":12.9878,"n":158,"o":13,"t":"2026-10-12T20:00:00Z","v":1619627,"vw":13.000612},{"c":13.01,"h":13.05,"l":13.01,"n":87,"o":13.03,"t":"2026-10-12T20:15:00Z","v":37976,"vw":13.020473},{"c":13.0294,"h":13.03,"l":13,"n":40,"o":13.025,"t":"2026-10-12T20:30:00Z","v":72474,"vw":13.001139},{"c":13.03,"h":13.04,"l":13.02,"n":17,"o":13.02,"t":"2026-10-12T20:45:00Z","v":12516,"vw":13.028214},{"c":13.0162,"h":13.0433,"l":13.01,"n":24,"o":13.0433,"t":"2026-10-12T21:00:00Z","v":3972,"vw":13.027446},{"c":13.048,"h":13.048,"l":13.01,"n":31,"o":13.0303,"t":"2026-10-12T21:15:00Z","v":5243,"vw":13.02367},{"c":13.05,"h":13.05,"l":13.01,"n":15,"o":13.0452,"t":"2026-10-12T21:30:00Z","v":3350,"vw":13.027354},{"c":12.9707,"h":13.0438,"l":12.97,"n":89,"o":13.04,"t":"2026-10-12T21:45:00Z","v":19041,"vw":13.000412},{"c":13.0252,"h":13.0269,"l":13,"n":36,"o":13,"t":"2026-10-12T22:00:00Z","v":6091,"vw":13.013601},{"c":13.02,"h":13.03,"l":12.998,"n":18,"o":13.03,"t":"2026-10-12T22:15:00Z","v":7332,"vw":13.019256},{"c":13.016,"h":13.0292,"l":12.98,"n":46,"o":13.0292,"t":"2026-10-12T22:30:00Z","v":15152,"vw":12.989856},{"c":12.98,"h":13,"l":12.98,"n":22,"o":13,"t":"2026-10-12T22:45:00Z","v":6801,"vw":12.987987},{"c":12.93,"h":12.99,"l":12.9203,"n":128,"o":12.99,"t":"2026-10-12T23:00:00Z","v":18581,"vw":12.943677},{"c":12.96,"h":12.96,"l":12.9,"n":54,"o":12.9488,"t":"2026-10-12T23:15:00Z","v":7419,"vw":12.915091},{"c":12.87,"h":12.92,"l":12.86,"n":217,"o":12.92,"t":"2026-10-12T23:30:00Z","v":45651,"vw":12.878118},{"c":12.91,"h":12.91,"l":12.85,"n":107,"o":12.91,"t":"2026-10-12T23:45:00Z","v":14221,"vw":12.872425},{"c":12.78,"h":12.92,"l":12.69,"n":719,"o":12.83,"t":"2026-10-13T08:00:00Z","v":85360,"vw":12.769867},{"c":12.9,"h":12.9,"l":12.77,"n":57,"o":12.81,"t":"2026-10-13T08:15:00Z","v":4802,"vw":12.830864},{"c":12.9,"h":12.91,"l":12.89,"n":45,"o":12.8998,"t":"2026-10-13T08:30:00Z","v":4486,"vw":12.899635},{"c":12.9,"h":12.93,"l":12.875,"n":12,"o":12.9,"t":"2026-10-13T08:45:00Z","v":1051,"vw":12.900738},{"c":12.87,"h":12.88,"l":12.81,"n":38,"o":12.88,"t":"2026-10-13T09:00:00Z","v":5150,"vw":12.855849},{"c":12.9,"h":12.9,"l":12.85,"n":13,"o":12.85,"t":"2026-10-13T09:15:00Z","v":6763,"vw":12.85781},{"c":12.81,"h":12.87,"l":12.81,"n":34,"o":12.87,"t":"2026-10-13T09:45:00Z","v":3923,"vw":12.835312},{"c":12.84,"h":12.84,"l":12.83,"n":7,"o":12.8399,"t":"2026-10-13T10:00:00Z","v":825,"vw":12.83574},{"c":12.81,"h":12.84,"l":12.8,"n":22,"o":12.835,"t":"2026-10-13T10:15:00Z","v":2558,"vw":12.817837},{"c":12.79,"h":12.81,"l":12.78,"n":23,"o":12.8,"t":"2026-10-13T10:30:00Z","v":1467,"vw":12.795128},{"c":12.76,"h":12.8375,"l":12.76,"n":57,"o":12.78,"t":"2026-10-13T10:45:00Z","v":11553,"vw":12.782394},{"c":12.6859,"h":12.81,"l":12.6623,"n":219,"o":12.8,"t":"2026-10-13T11:00:00Z","v":44457,"vw":12.709082},{"c":12.67,"h":12.72,"l":12.64,"n":184,"o":12.71,"t":"2026-10-13T11:15:00Z","v":48192,"vw":12.675507},{"c":12.75,"h":12.75,"l":12.67,"n":175,"o":12.7271,"t":"2026-10-13T11:30:00Z","v":45384,"vw":12.730812},{"c":12.68,"h":12.74,"l":12.49,"n":171,"o":12.73,"t":"2026-10-13T11:45:00Z","v":56910,"vw":12.58796},{"c":11.3575,"h":12.68,"l":11.12,"n":7306,"o":12.67,"t":"2026-10-13T12:00:00Z","v":1567726,"vw":11.659906},{"c":11.39,"h":11.41,"l":11.17,"n":4285,"o":11.36,"t":"2026-10-13T12:15:00Z","v":1176507,"vw":11.315244},{"c":11.41,"h":11.5,"l":11.33,"n":3069,"o":11.3997,"t":"2026-10-13T12:30:00Z","v":771891,"vw":11.432661},{"c":11.44,"h":11.5,"l":11.35,"n":1773,"o":11.41,"t":"2026-10-13T12:45:00Z","v":472329,"vw":11.439664},{"c":11.21,"h":11.42,"l":11.12,"n":3136,"o":11.42,"t":"2026-10-13T13:00:00Z","v":732803,"vw":11.229201},{"c":11.2793,"h":11.32,"l":10.93,"n":6956,"o":11.2185,"t":"2026-10-13T13:15:00Z","v":1673634,"vw":11.093542},{"c":11.06,"h":11.32,"l":10.77,"n":46462,"o":11.26,"t":"2026-10-13T13:30:00Z","v":12084901,"vw":11.052115},{"c":10.8982,"h":11.31,"l":10.68,"n":32038,"o":11.05,"t":"2026-10-13T13:45:00Z","v":9782522,"vw":10.926281},{"c":11.165,"h":11.215,"l":10.81,"n":16590,"o":10.895,"t":"2026-10-13T14:00:00Z","v":4127442,"vw":10.976506},{"c":10.96,"h":11.24,"l":10.86,"n":15410,"o":11.165,"t":"2026-10-13T14:15:00Z","v":4259370,"vw":11.027799},{"c":11.135,"h":11.14,"l":10.93,"n":12216,"o":10.955,"t":"2026-10-13T14:30:00Z","v":3324090,"vw":11.004077},{"c":11.1438,"h":11.2,"l":11.07,"n":10364,"o":11.1351,"t":"2026-10-13T14:45:00Z","v":3209674,"vw":11.125296},{"c":11.105,"h":11.2,"l":11.02,"n":10333,"o":11.145,"t":"2026-10-13T15:00:00Z","v":3324534,"vw":11.110533},{"c":11.07,"h":11.11,"l":11,"n":7412,"o":11.105,"t":"2026-10-13T15:15:00Z","v":2170292,"vw":11.046317},{"c":11.0827,"h":11.11,"l":11.01,"n":6892,"o":11.075,"t":"2026-10-13T15:30:00Z","v":1987283,"vw":11.056712},{"c":11.115,"h":11.18,"l":11.04,"n":7180,"o":11.085,"t":"2026-10-13T15:45:00Z","v":1928197,"vw":11.104268},{"c":11.22,"h":11.24,"l":11.1,"n":9766,"o":11.115,"t":"2026-10-13T16:00:00Z","v":2492479,"vw":11.169982},{"c":11.4113,"h":11.44,"l":11.2177,"n":13117,"o":11.2177,"t":"2026-10-13T16:15:00Z","v":3804682,"vw":11.348764},{"c":11.47,"h":11.62,"l":11.4,"n":11505,"o":11.415,"t":"2026-10-13T16:30:00Z","v":3822865,"vw":11.500275},{"c":11.5201,"h":11.7,"l":11.465,"n":10862,"o":11.465,"t":"2026-10-13T16:45:00Z","v":3763599,"vw":11.612225},{"c":11.555,"h":11.575,"l":11.485,"n":8015,"o":11.52,"t":"2026-10-13T17:00:00Z","v":2450120,"vw":11.527614},{"c":11.5401,"h":11.59,"l":11.495,"n":4836,"o":11.555,"t":"2026-10-13T17:15:00Z","v":1328068,"vw":11.53901},{"c":11.7197,"h":11.74,"l":11.525,"n":7922,"o":11.54,"t":"2026-10-13T17:30:00Z","v":2807968,"vw":11.627532},{"c":11.775,"h":11.85,"l":11.695,"n":9406,"o":11.715,"t":"2026-10-13T17:45:00Z","v":3149080,"vw":11.758963},{"c":11.85,"h":11.88,"l":11.735,"n":7787,"o":11.775,"t":"2026-10-13T18:00:00Z","v":2179114,"vw":11.805136},{"c":11.755,"h":11.86,"l":11.75,"n":5710,"o":11.845,"t":"2026-10-13T18:15:00Z","v":1567550,"vw":11.804172},{"c":11.495,"h":11.76,"l":11.48,"n":9790,"o":11.755,"t":"2026-10-13T18:30:00Z","v":2774947,"vw":11.608086},{"c":11.69,"h":11.725,"l":11.48,"n":12651,"o":11.495,"t":"2026-10-13T18:45:00Z","v":2896479,"vw":11.602181},{"c":11.69,"h":11.75,"l":11.66,"n":7714,"o":11.69,"t":"2026-10-13T19:00:00Z","v":2150093,"vw":11.709311},{"c":11.725,"h":11.77,"l":11.6401,"n":8167,"o":11.69,"t":"2026-10-13T19:15:00Z","v":1864886,"vw":11.72056},{"c":11.51,"h":11.73,"l":11.51,"n":16506,"o":11.725,"t":"2026-10-13T19:30:00Z","v":4074434,"vw":11.598808},{"c":11.335,"h":11.52,"l":11.27,"n":62368,"o":11.515,"t":"2026-10-13T19:45:00Z","v":21713825,"vw":11.358801},{"c":11.3089,"h":11.41,"l":11.23,"n":1475,"o":11.34,"t":"2026-10-13T20:00:00Z","v":11916002,"vw":11.336535},{"c":11.32,"h":11.32,"l":11.3,"n":228,"o":11.3015,"t":"2026-10-13T20:15:00Z","v":140190,"vw":11.310544},{"c":11.3,"h":11.32,"l":11.3,"n":394,"o":11.3109,"t":"2026-10-13T20:30:00Z","v":152795,"vw":11.314541},{"c":11.31,"h":11.31,"l":11.3,"n":336,"o":11.31,"t":"2026-10-13T20:45:00Z","v":241051,"vw":11.309405},{"c":11.3,"h":11.31,"l":11.3,"n":215,"o":11.31,"t":"2026-10-13T21:00:00Z","v":108574,"vw":11.307891},{"c":11.31,"h":11.31,"l":11.29,"n":174,"o":11.31,"t":"2026-10-13T21:15:00Z","v":39045,"vw":11.306559},{"c":11.31,"h":11.31,"l":11.2901,"n":227,"o":11.3,"t":"2026-10-13T21:30:00Z","v":36777,"vw":11.29835},{"c":11.31,"h":11.31,"l":11.3,"n":120,"o":11.3,"t":"2026-10-13T21:45:00Z","v":17977,"vw":11.308401},{"c":11.31,"h":11.31,"l":11.3,"n":87,"o":11.3092,"t":"2026-10-13T22:00:00Z","v":14501,"vw":11.307503},{"c":11.3,"h":11.31,"l":11.3,"n":116,"o":11.3,"t":"2026-10-13T22:15:00Z","v":32722,"vw":11.302709},{"c":11.31,"h":11.31,"l":11.3,"n":321,"o":11.3094,"t":"2026-10-13T22:30:00Z","v":76534,"vw":11.308412},{"c":11.31,"h":11.31,"l":11.3,"n":251,"o":11.31,"t":"2026-10-13T22:45:00Z","v":47758,"vw":11.308258},{"c":11.3085,"h":11.31,"l":11.3008,"n":42,"o":11.3085,"t":"2026-10-13T23:00:00Z","v":9231,"vw":11.307329},{"c":11.3,"h":11.31,"l":11.27,"n":189,"o":11.3097,"t":"2026-10-13T23:15:00Z","v":27351,"vw":11.293698},{"c":11.29,"h":11.3,"l":11.27,"n":98,"o":11.29,"t":"2026-10-13T23:30:00Z","v":6987,"vw":11.285207},{"c":11.3069,"h":11.31,"l":11.2813,"n":125,"o":11.3,"t":"2026-10-13T23:45:00Z","v":33389,"vw":11.297443},{"c":11.44,"h":11.44,"l":11.2104,"n":1053,"o":11.32,"t":"2026-10-14T08:00:00Z","v":198131,"vw":11.326703},{"c":11.45,"h":11.4885,"l":11.45,"n":23,"o":11.478,"t":"2026-10-14T08:15:00Z","v":3146,"vw":11.464641},{"c":11.43,"h":11.44,"l":11.37,"n":111,"o":11.44,"t":"2026-10-14T08:30:00Z","v":23151,"vw":11.406037},{"c":11.34,"h":11.42,"l":11.34,"n":92,"o":11.37,"t":"2026-10-14T08:45:00Z","v":15409,"vw":11.387145},{"c":11.36,"h":11.37,"l":11.35,"n":63,"o":11.36,"t":"2026-10-14T09:00:00Z","v":11501,"vw":11.362637},{"c":11.3,"h":11.4,"l":11.29,"n":101,"o":11.35,"t":"2026-10-14T09:15:00Z","v":20007,"vw":11.344013},{"c":11.33,"h":11.34,"l":11.33,"n":19,"o":11.34,"t":"2026-10-14T09:30:00Z","v":1729,"vw":11.336854},{"c":11.37,"h":11.37,"l":11.32,"n":44,"o":11.35,"t":"2026-10-14T09:45:00Z","v":12381,"vw":11.350619},{"c":11.34,"h":11.37,"l":11.3169,"n":37,"o":11.36,"t":"2026-10-14T10:00:00Z","v":16314,"vw":11.335672},{"c":11.33,"h":11.3804,"l":11.33,"n":51,"o":11.34,"t":"2026-10-14T10:15:00Z","v":9695,"vw":11.355575},{"c":11.34,"h":11.36,"l":11.34,"n":12,"o":11.35,"t":"2026-10-14T10:30:00Z","v":2838,"vw":11.356461},{"c":11.29,"h":11.36,"l":11.28,"n":45,"o":11.36,"t":"2026-10-14T10:45:00Z","v":12123,"vw":11.321099},{"c":11.1557,"h":11.3,"l":11.15,"n":240,"o":11.3,"t":"2026-10-14T11:00:00Z","v":35929,"vw":11.204527},{"c":11.14,"h":11.19,"l":11.11,"n":211,"o":11.18,"t":"2026-10-14T11:15:00Z","v":39626,"vw":11.143601},{"c":11.12,"h":11.19,"l":11.0684,"n":357,"o":11.11,"t":"2026-10-14T11:30:00Z","v":182507,"vw":11.104623},{"c":11.16,"h":11.1739,"l":11.12,"n":195,"o":11.12,"t":"2026-10-14T11:45:00Z","v":31791,"vw":11.146182},{"c":11.21,"h":11.24,"l":11.15,"n":245,"o":11.1688,"t":"2026-10-14T12:00:00Z","v":36332,"vw":11.193774},{"c":11.1855,"h":11.22,"l":11.05,"n":393,"o":11.2,"t":"2026-10-14T12:15:00Z","v":127948,"vw":11.110673},{"c":10.76,"h":11.19,"l":10.71,"n":2416,"o":11.19,"t":"2026-10-14T12:30:00Z","v":978138,"vw":10.8463},{"c":10.7,"h":10.7771,"l":10.5671,"n":2422,"o":10.75,"t":"2026-10-14T12:45:00Z","v":739257,"vw":10.69333},{"c":10.7193,"h":10.76,"l":10.7049,"n":887,"o":10.73,"t":"2026-10-14T13:00:00Z","v":250762,"vw":10.734543},{"c":10.74,"h":10.75,"l":10.62,"n":1189,"o":10.71,"t":"2026-10-14T13:15:00Z","v":3759975,"vw":10.693634},{"c":10.675,"h":10.85,"l":10.57,"n":28888,"o":10.74,"t":"2026-10-14T13:30:00Z","v":8788712,"vw":10.709264},{"c":10.5401,"h":10.86,"l":10.521,"n":12530,"o":10.68,"t":"2026-10-14T13:45:00Z","v":3785405,"vw":10.685023},{"c":10.5064,"h":10.62,"l":10.4,"n":14500,"o":10.55,"t":"2026-10-14T14:00:00Z","v":5567945,"vw":10.488589},{"c":10.52,"h":10.57,"l":10.421,"n":7325,"o":10.505,"t":"2026-10-14T14:15:00Z","v":2946274,"vw":10.509493},{"c":10.599,"h":10.65,"l":10.51,"n":4913,"o":10.515,"t":"2026-10-14T14:30:00Z","v":1380632,"vw":10.581396},{"c":10.63,"h":10.68,"l":10.58,"n":5252,"o":10.595,"t":"2026-10-14T14:45:00Z","v":3069616,"vw":10.629771},{"c":10.525,"h":10.6299,"l":10.452,"n":6107,"o":10.625,"t":"2026-10-14T15:00:00Z","v":3109317,"vw":10.508224},{"c":10.4,"h":10.55,"l":10.3736,"n":5514,"o":10.525,"t":"2026-10-14T15:15:00Z","v":1733296,"vw":10.440495},{"c":10.305,"h":10.44,"l":10.3,"n":6534,"o":10.405,"t":"2026-10-14T15:30:00Z","v":4790902,"vw":10.359584},{"c":10.295,"h":10.34,"l":10.27,"n":6473,"o":10.305,"t":"2026-10-14T15:45:00Z","v":2206562,"vw":10.298884},{"c":10.075,"h":10.295,"l":10.06,"n":9319,"o":10.29,"t":"2026-10-14T16:00:00Z","v":4645712,"vw":10.163786},{"c":10.08,"h":10.135,"l":10.03,"n":7635,"o":10.075,"t":"2026-10-14T16:15:00Z","v":3232520,"vw":10.076415},{"c":10.165,"h":10.21,"l":10.06,"n":6021,"o":10.08,"t":"2026-10-14T16:30:00Z","v":2563055,"vw":10.151466},{"c":10.125,"h":10.195,"l":10.11,"n":5980,"o":10.165,"t":"2026-10-14T16:45:00Z","v":2069266,"vw":10.150551},{"c":10.09,"h":10.14,"l":10.08,"n":4196,"o":10.125,"t":"2026-10-14T17:00:00Z","v":2551971,"vw":10.111283},{"c":9.9911,"h":10.105,"l":9.98,"n":5302,"o":10.1,"t":"2026-10-14T17:15:00Z","v":1819783,"vw":10.04235},{"c":9.955,"h":10.02,"l":9.95,"n":5983,"o":9.99,"t":"2026-10-14T17:30:00Z","v":2250219,"vw":9.983583},{"c":9.83,"h":9.96,"l":9.81,"n":7707,"o":9.955,"t":"2026-10-14T17:45:00Z","v":3912402,"vw":9.887388},{"c":9.9,"h":9.93,"l":9.8001,"n":6495,"o":9.83,"t":"2026-10-14T18:00:00Z","v":2233324,"vw":9.869497},{"c":9.855,"h":9.905,"l":9.84,"n":4518,"o":9.9,"t":"2026-10-14T18:15:00Z","v":1395286,"vw":9.874197},{"c":9.83,"h":9.87,"l":9.81,"n":4897,"o":9.8528,"t":"2026-10-14T18:30:00Z","v":1557099,"vw":9.840288},{"c":10.005,"h":10.0299,"l":9.83,"n":5605,"o":9.835,"t":"2026-10-14T18:45:00Z","v":2182652,"vw":9.94292},{"c":9.9499,"h":10.04,"l":9.94,"n":6293,"o":10.0078,"t":"2026-10-14T19:00:00Z","v":2416541,"vw":9.988533},{"c":10.095,"h":10.195,"l":9.91,"n":7412,"o":9.94,"t":"2026-10-14T19:15:00Z","v":3389370,"vw":10.063142},{"c":10.085,"h":10.17,"l":10.025,"n":7794,"o":10.095,"t":"2026-10-14T19:30:00Z","v":3167554,"vw":10.101934},{"c":9.94,"h":10.085,"l":9.9,"n":17822,"o":10.085,"t":"2026-10-14T19:45:00Z","v":6039407,"vw":9.960405},{"c":9.9,"h":9.98,"l":9.88,"n":433,"o":9.94,"t":"2026-10-14T20:00:00Z","v":4329484,"vw":9.938907},{"c":9.9091,"h":9.94,"l":9.86,"n":262,"o":9.9,"t":"2026-10-14T20:15:00Z","v":70803,"vw":9.888072},{"c":9.91,"h":9.94,"l":9.8744,"n":127,"o":9.9,"t":"2026-10-14T20:30:00Z","v":24980,"vw":9.894333},{"c":9.9,"h":9.97,"l":9.88,"n":236,"o":9.8973,"t":"2026-10-14T20:45:00Z","v":153937,"vw":9.943115},{"c":9.88,"h":9.91,"l":9.88,"n":133,"o":9.89,"t":"2026-10-14T21:00:00Z","v":22250,"vw":9.887287},{"c":9.83,"h":9.93,"l":9.8104,"n":259,"o":9.93,"t":"2026-10-14T21:15:00Z","v":53717,"vw":9.836718},{"c":9.8501,"h":9.9,"l":9.84,"n":130,"o":9.84,"t":"2026-10-14T21:30:00Z","v":48306,"vw":9.881363},{"c":9.88,"h":9.88,"l":9.82,"n":348,"o":9.8689,"t":"2026-10-14T21:45:00Z","v":77657,"vw":9.842881},{"c":9.85,"h":9.89,"l":9.8,"n":150,"o":9.88,"t":"2026-10-14T22:00:00Z","v":63930,"vw":9.833443},{"c":9.7509,"h":9.85,"l":9.73,"n":427,"o":9.81,"t":"2026-10-14T22:15:00Z","v":106590,"vw":9.792866},{"c":9.7,"h":9.77,"l":9.65,"n":400,"o":9.7698,"t":"2026-10-14T22:30:00Z","v":131975,"vw":9.709936},{"c":9.7578,"h":9.83,"l":9.65,"n":311,"o":9.7,"t":"2026-10-14T22:45:00Z","v":113385,"vw":9.74514},{"c":9.75,"h":9.8,"l":9.73,"n":132,"o":9.76,"t":"2026-10-14T23:00:00Z","v":38140,"vw":9.749422},{"c":9.68,"h":9.76,"l":9.68,"n":257,"o":9.7495,"t":"2026-10-14T23:15:00Z","v":61172,"vw":9.711403},{"c":9.68,"h":9.6983,"l":9.61,"n":349,"o":9.6983,"t":"2026-10-14T23:30:00Z","v":56824,"vw":9.654657},{"c":9.65,"h":9.68,"l":9.6,"n":237,"o":9.6799,"t":"2026-10-14T23:45:00Z","v":83937,"vw":9.649303},{"c":9.5,"h":9.79,"l":9.45,"n":1067,"o":9.6,"t":"2026-10-15T08:00:00Z","v":211173,"vw":9.620974},{"c":9.5,"h":9.55,"l":9.46,"n":119,"o":9.52,"t":"2026-10-15T08:15:00Z","v":30716,"vw":9.483134},{"c":9.43,"h":9.55,"l":9.4,"n":787,"o":9.5,"t":"2026-10-15T08:30:00Z","v":118168,"vw":9.492599},{"c":9.5,"h":9.55,"l":9.4382,"n":197,"o":9.44,"t":"2026-10-15T08:45:00Z","v":29029,"vw":9.476259},{"c":9.51,"h":9.51,"l":9.46,"n":266,"o":9.47,"t":"2026-10-15T09:00:00Z","v":23634,"vw":9.496496},{"c":9.5,"h":9.55,"l":9.49,"n":177,"o":9.51,"t":"2026-10-15T09:15:00Z","v":33567,"vw":9.516478},{"c":9.46,"h":9.5,"l":9.45,"n":80,"o":9.4934,"t":"2026-10-15T09:30:00Z","v":8381,"vw":9.474542},{"c":9.45,"h":9.5,"l":9.45,"n":105,"o":9.48,"t":"2026-10-15T09:45:00Z","v":31649,"vw":9.481105},{"c":9.47,"h":9.4956,"l":9.45,"n":64,"o":9.4584,"t":"2026-10-15T10:00:00Z","v":6823,"vw":9.468436},{"c":9.49,"h":9.5,"l":9.47,"n":45,"o":9.47,"t":"2026-10-15T10:15:00Z","v":6812,"vw":9.487799},{"c":9.4741,"h":9.5,"l":9.45,"n":35,"o":9.49,"t":"2026-10-15T10:30:00Z","v":51030,"vw":9.474809},{"c":9.37,"h":9.48,"l":9.3377,"n":173,"o":9.48,"t":"2026-10-15T10:45:00Z","v":29715,"vw":9.411061},{"c":9.3923,"h":9.42,"l":9.2,"n":589,"o":9.4,"t":"2026-10-15T11:00:00Z","v":201997,"vw":9.305473},{"c":9.48,"h":9.5,"l":9.33,"n":496,"o":9.3577,"t":"2026-10-15T11:15:00Z","v":160709,"vw":9.406451},{"c":9.48,"h":9.5,"l":9.4124,"n":391,"o":9.4757,"t":"2026-10-15T11:30:00Z","v":71327,"vw":9.479987},{"c":9.4713,"h":9.52,"l":9.46,"n":239,"o":9.46,"t":"2026-10-15T11:45:00Z","v":49592,"vw":9.484058},{"c":9.43,"h":9.47,"l":9.38,"n":254,"o":9.47,"t":"2026-10-15T12:00:00Z","v":75769,"vw":9.418705},{"c":9.47,"h":9.4794,"l":9.38,"n":277,"o":9.4,"t":"2026-10-15T12:15:00Z","v":103597,"vw":9.424742},{"c":9.3844,"h":9.485,"l":9.31,"n":402,"o":9.47,"t":"2026-10-15T12:30:00Z","v":151378,"vw":9.375495},{"c":9.27,"h":9.4,"l":9.2547,"n":372,"o":9.39,"t":"2026-10-15T12:45:00Z","v":110037,"vw":9.292805},{"c":9.2561,"h":9.3286,"l":9.23,"n":523,"o":9.2748,"t":"2026-10-15T13:00:00Z","v":214589,"vw":9.275343},{"c":9.35,"h":9.39,"l":9.26,"n":682,"o":9.33,"t":"2026-10-15T13:15:00Z","v":184105,"vw":9.342511},{"c":9.12,"h":9.44,"l":8.9,"n":32610,"o":9.32,"t":"2026-10-15T13:30:00Z","v":8491471,"vw":9.112324},{"c":8.875,"h":9.15,"l":8.7902,"n":15341,"o":9.12,"t":"2026-10-15T13:45:00Z","v":4075200,"vw":8.954328},{"c":8.895,"h":9.11,"l":8.81,"n":12640,"o":8.87,"t":"2026-10-15T14:00:00Z","v":3491550,"vw":8.961688},{"c":8.915,"h":9.05,"l":8.83,"n":10783,"o":8.895,"t":"2026-10-15T14:15:00Z","v":3093285,"vw":8.952025},{"c":9.325,"h":9.36,"l":8.8601,"n":12730,"o":8.9151,"t":"2026-10-15T14:30:00Z","v":3760112,"vw":9.15407},{"c":9.405,"h":9.465,"l":9.305,"n":13369,"o":9.325,"t":"2026-10-15T14:45:00Z","v":3650636,"vw":9.387627},{"c":9.455,"h":9.5199,"l":9.28,"n":10312,"o":9.4,"t":"2026-10-15T15:00:00Z","v":3259081,"vw":9.374641},{"c":9.49,"h":9.625,"l":9.4501,"n":11145,"o":9.46,"t":"2026-10-15T15:15:00Z","v":3297427,"vw":9.558005},{"c":9.375,"h":9.5,"l":9.37,"n":5507,"o":9.485,"t":"2026-10-15T15:30:00Z","v":1377889,"vw":9.446925},{"c":9.37,"h":9.4,"l":9.32,"n":5188,"o":9.375,"t":"2026-10-15T15:45:00Z","v":2112744,"vw":9.369871},{"c":9.325,"h":9.47,"l":9.32,"n":4417,"o":9.3779,"t":"2026-10-15T16:00:00Z","v":1088743,"vw":9.37898},{"c":9.295,"h":9.35,"l":9.29,"n":4213,"o":9.325,"t":"2026-10-15T16:15:00Z","v":964615,"vw":9.322174},{"c":9.46,"h":9.47,"l":9.29,"n":4240,"o":9.3,"t":"2026-10-15T16:30:00Z","v":1147257,"vw":9.388267},{"c":9.515,"h":9.54,"l":9.44,"n":3466,"o":9.46,"t":"2026-10-15T16:45:00Z","v":831102,"vw":9.490837},{"c":9.745,"h":9.78,"l":9.73,"n":947,"o":9.735,"t":"2026-10-15T18:00:00Z","v":322349,"vw":9.751528},{"c":9.86,"h":9.875,"l":9.74,"n":4129,"o":9.75,"t":"2026-10-15T18:15:00Z","v":1935029,"vw":9.79816},{"c":9.92,"h":9.945,"l":9.84,"n":6108,"o":9.86,"t":"2026-10-15T18:30:00Z","v":1880385,"vw":9.890857},{"c":9.945,"h":9.98,"l":9.8411,"n":6563,"o":9.9199,"t":"2026-10-15T18:45:00Z","v":2147322,"vw":9.913498},{"c":10.03,"h":10.06,"l":9.94,"n":6711,"o":9.945,"t":"2026-10-15T19:00:00Z","v":2165505,"vw":9.987767},{"c":10.025,"h":10.17,"l":10.015,"n":9870,"o":10.025,"t":"2026-10-15T19:15:00Z","v":4402382,"vw":10.103865},{"c":10.065,"h":10.16,"l":10,"n":8153,"o":10.025,"t":"2026-10-15T19:30:00Z","v":2453264,"vw":10.08231},{"c":10.06,"h":10.1275,"l":10,"n":15371,"o":10.0692,"t":"2026-10-15T19:45:00Z","v":5028396,"vw":10.066266},{"c":10.13,"h":10.15,"l":10.01,"n":269,"o":10.04,"t":"2026-10-15T20:00:00Z","v":3182283,"vw":10.041242},{"c":10.237,"h":10.28,"l":10.11,"n":354,"o":10.13,"t":"2026-10-15T20:15:00Z","v":114647,"vw":10.194635},{"c":10.28,"h":10.2989,"l":10.21,"n":120,"o":10.21,"t":"2026-10-15T20:30:00Z","v":42318,"vw":10.257346}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.033717764912836255,"strike":11.354703918119396,"iv":1.3827752457907705,"gamma":0.2373539048641708,"theta":-0.06323467070519351,"vega":0.0009113116724542105,"rho":0.000026270778310949802,"breakevenPct":10.596192040945027},{"delta":0.15,"premium":0.0510203950650019,"strike":11.066326748916635,"iv":1.2614132573429897,"gamma":0.3436515431859831,"theta":-0.07808453192048334,"vega":0.0012273184428166408,"rho":0.00003904943364425695,"breakevenPct":7.9637103316562285},{"delta":0.2,"premium":0.07056850618458611,"strike":10.908420551855375,"iv":1.1988097050428164,"gamma":0.42374367269267366,"theta":-0.08613392007611799,"vega":0.0014282112274024738,"rho":0.00005222235606337025,"breakevenPct":6.620075728977129},{"delta":0.25,"premium":0.0907873453853473,"strike":10.789486203615605,"iv":1.153757373929591,"gamma":0.49600818268315894,"theta":-0.09215199809705044,"vega":0.0015947193149381542,"rho":0.00006551304657304903,"breakevenPct":5.661421430869759},{"delta":0.3,"premium":0.11100618458610849,"strike":10.670551855375832,"iv":1.1087050428163654,"gamma":0.5682726926736442,"theta":-0.09817007611798288,"vega":0.0017612274024738344,"rho":0.00007880373708272782,"breakevenPct":4.702767132762388},{"delta":0.35,"premium":0.13122502378686968,"strike":10.551617507136061,"iv":1.0636527117031398,"gamma":0.6405372026641294,"theta":-0.10418815413891533,"vega":0.0019277354900095148,"rho":0.00009209442759240661,"breakevenPct":3.744112834655018},{"delta":0.4,"premium":0.14983419380460686,"strike":10.471902303415408,"iv":1.0131419579030976,"gamma":0.6775813542494044,"theta":-0.1023830420969023,"vega":0.0019494241461477362,"rho":0.00010545453068394854,"breakevenPct":3.1506948153401035},{"delta":0.45,"premium":0.16720909451945992,"strike":10.4222597299444,"iv":0.9584457704527403,"gamma":0.6876190826052423,"theta":-0.09457922954725972,"vega":0.0018600675138999206,"rho":0.00011886785826405688,"breakevenPct":2.837334296017992},{"delta":0.5,"premium":0.18458399523431296,"strike":10.372617156473392,"iv":0.903749583002383,"gamma":0.6976568109610802,"theta":-0.08677541699761716,"vega":0.0017707108816521048,"rho":0.00013228118584416524,"breakevenPct":2.5239737766958807},{"delta":0.55,"premium":0.20195889594916602,"strike":10.322974583002383,"iv":0.8490533955520254,"gamma":0.7076945393169183,"theta":-0.07897160444797457,"vega":0.001681354249404289,"rho":0.0001456945134242736,"breakevenPct":2.210613257373769},{"delta":0.6,"premium":0.21933379666401906,"strike":10.273332009531375,"iv":0.7943572081016681,"gamma":0.7177322676727562,"theta":-0.07116779189833201,"vega":0.0015919976171564734,"rho":0.00015910784100438193,"breakevenPct":1.897252738051658},{"delta":0.65,"premium":0.23670869737887212,"strike":10.223689436060365,"iv":0.7396610206513106,"gamma":0.7277699960285942,"theta":-0.06336397934868944,"vega":0.0015026409849086576,"rho":0.0001725211685844903,"breakevenPct":1.583892218729546},{"delta":0.7,"premium":0.25408359809372516,"strike":10.174046862589357,"iv":0.6849648332009532,"gamma":0.7378077243844321,"theta":-0.05556016679904688,"vega":0.0014132843526608423,"rho":0.00018593449616459862,"breakevenPct":1.2705316994074352},{"delta":0.75,"premium":0.27145849880857825,"strike":10.124404289118347,"iv":0.6302686457505957,"gamma":0.74784545274027,"theta":-0.04775635424940429,"vega":0.0013239277204130262,"rho":0.000199347823744707,"breakevenPct":0.9571711800853233},{"delta":0.8,"premium":0.28883339952343134,"strike":10.07476171564734,"iv":0.5755724583002384,"gamma":0.7578831810961081,"theta":-0.039952541699761715,"vega":0.0012345710881652107,"rho":0.00021276115132481537,"breakevenPct":0.6438106607632119},{"delta":0.85,"premium":0.3062083002382843,"strike":10.025119142176331,"iv":0.520876270849881,"gamma":0.767920909451946,"theta":-0.032148729150119154,"vega":0.0011452144559173949,"rho":0.00022617447890492369,"breakevenPct":0.33045014144110096},{"delta":0.9,"premium":0.3235832009531374,"strike":9.975476568705322,"iv":0.46618008339952355,"gamma":0.777958637807784,"theta":-0.02434491660047658,"vega":0.001055857823669579,"rho":0.00023958780648503206,"breakevenPct":0.017089622118989123}],"put":[{"delta":0.1,"premium":0.05655182546341046,"strike":9.18066011071048,"iv":1.5947782178029013,"gamma":0.1611435999476044,"theta":-0.06392855914427116,"vega":0.0007603833969317548,"rho":-0.0000289753097544447,"breakevenPct":11.39319738914988},{"delta":0.15,"premium":0.09304450062541463,"strike":9.339323915762673,"iv":1.6292131097852984,"gamma":0.20563554418703034,"theta":-0.0860183036941799,"vega":0.00100043308768858,"rho":-0.00004364350924661759,"breakevenPct":10.20675890634188},{"delta":0.2,"premium":0.1295371757874188,"strike":9.497987720814864,"iv":1.6636480017676956,"gamma":0.2501274884264563,"theta":-0.10810804824408868,"vega":0.0012404827784454051,"rho":-0.00005831170873879048,"breakevenPct":9.020320423533882},{"delta":0.25,"premium":0.16602985094942296,"strike":9.656651525867057,"iv":1.6980828937500925,"gamma":0.29461943266588225,"theta":-0.13019779279399743,"vega":0.0014805324692022301,"rho":-0.00007297990823096337,"breakevenPct":7.833881940725882},{"delta":0.3,"premium":0.20252252611142713,"strike":9.815315330919248,"iv":1.7325177857324896,"gamma":0.3391113769053082,"theta":-0.15228753734390618,"vega":0.0017205821599590553,"rho":-0.00008764810772313625,"breakevenPct":6.647443457917883},{"delta":0.35,"premium":0.2390152012734313,"strike":9.97397913597144,"iv":1.7669526777148867,"gamma":0.3836033211447341,"theta":-0.17437728189381493,"vega":0.0019606318507158806,"rho":-0.00010231630721530914,"breakevenPct":5.4610049751098835},{"delta":0.4,"premium":0.32604314582195526,"strike":10.114145275805571,"iv":1.8862430365920262,"gamma":0.375695849262698,"theta":-0.19263342435827416,"vega":0.0020228290551611143,"rho":-0.00011852323687831024,"breakevenPct":4.944964893869108},{"delta":0.45,"premium":0.42298470780993996,"strike":10.250682687056253,"iv":2.022179683233206,"gamma":0.35750906608410704,"theta":-0.21013752048061168,"vega":0.0020501365374112506,"rho":-0.00013503202269922498,"breakevenPct":4.560438374658268},{"delta":0.5,"premium":0.5199262697979248,"strike":10.387220098306937,"iv":2.1581163298743857,"gamma":0.3393222829055161,"theta":-0.2276416166029492,"vega":0.002077444019661387,"rho":-0.00015154080852013973,"breakevenPct":4.175911855447428},{"delta":0.55,"premium":0.6262380952380955,"strike":10.53452380952381,"iv":2.2879795238095237,"gamma":0.3203435714285714,"theta":-0.24239690476190479,"vega":0.002093095238095238,"rho":-0.00016829882301892075,"breakevenPct":3.7778280298164106},{"delta":0.6,"premium":0.777031746031746,"strike":10.732936507936508,"iv":2.3890112698412698,"gamma":0.29760547619047617,"theta":-0.24410325396825397,"vega":0.0020534126984126985,"rho":-0.00018623995756320472,"breakevenPct":3.3153859564666273},{"delta":0.65,"premium":0.9278253968253969,"strike":10.931349206349207,"iv":2.490043015873016,"gamma":0.27486738095238095,"theta":-0.24580960317460318,"vega":0.002013730158730159,"rho":-0.00020418109210748877,"breakevenPct":2.852943883116843},{"delta":0.7,"premium":1.1476884999234045,"strike":11.194986627817912,"iv":2.6478793376308514,"gamma":0.2446411649605715,"theta":-0.24566802986705275,"vega":0.0018781445849224867,"rho":-0.00022364773056299546,"breakevenPct":2.427839065633637},{"delta":0.75,"premium":1.4040929340570514,"strike":11.49313131867099,"iv":2.835768233090869,"gamma":0.21045334379936576,"theta":-0.24454880948028324,"vega":0.0016918213202779704,"rho":-0.00024392143989508184,"breakevenPct":2.02248759758443},{"delta":0.8,"premium":5.073407729276454,"strike":14.930370662978595,"iv":6.91327039532767,"gamma":0.07908367685162063,"theta":-0.5265168205366086,"vega":0.0014896434780771917,"rho":-0.00035306640723531673,"breakevenPct":4.276238104142439},{"delta":0.85,"premium":5.131125508872568,"strike":15.185698656641954,"iv":6.2503687091275895,"gamma":0.070492285992884,"theta":-0.39736162617047655,"vega":0.001240784977214076,"rho":-0.0003703815419486775,"breakevenPct":2.357189284867056},{"delta":0.9,"premium":9.391829752591555,"strike":19.055773003455407,"iv":8,"gamma":0.04121262111073917,"theta":-0.3831193449286267,"vega":0.0009338186555447192,"rho":-0.000486085343876906,"breakevenPct":6.150706973052626}]},"raw":{"call":[{"delta":0.1,"premium":0.033717764912836255,"strike":11.354703918119396,"iv":1.3827752457907705,"gamma":0.2373539048641708,"theta":-0.06323467070519351,"vega":0.0009113116724542105,"rho":0.000026270778310949802,"breakevenPct":10.596192040945027},{"delta":0.15,"premium":0.0510203950650019,"strike":11.066326748916635,"iv":1.2614132573429897,"gamma":0.3436515431859831,"theta":-0.07808453192048334,"vega":0.0012273184428166408,"rho":0.00003904943364425695,"breakevenPct":7.9637103316562285},{"delta":0.2,"premium":0.07056850618458611,"strike":10.908420551855375,"iv":1.1988097050428164,"gamma":0.42374367269267366,"theta":-0.08613392007611799,"vega":0.0014282112274024738,"rho":0.00005222235606337025,"breakevenPct":6.620075728977129},{"delta":0.25,"premium":0.0907873453853473,"strike":10.789486203615605,"iv":1.153757373929591,"gamma":0.49600818268315894,"theta":-0.09215199809705044,"vega":0.0015947193149381542,"rho":0.00006551304657304903,"breakevenPct":5.661421430869759},{"delta":0.3,"premium":0.11100618458610849,"strike":10.670551855375832,"iv":1.1087050428163654,"gamma":0.5682726926736442,"theta":-0.09817007611798288,"vega":0.0017612274024738344,"rho":0.00007880373708272782,"breakevenPct":4.702767132762388},{"delta":0.35,"premium":0.13122502378686968,"strike":10.551617507136061,"iv":1.0636527117031398,"gamma":0.6405372026641294,"theta":-0.10418815413891533,"vega":0.0019277354900095148,"rho":0.00009209442759240661,"breakevenPct":3.744112834655018},{"delta":0.4,"premium":0.14983419380460686,"strike":10.471902303415408,"iv":1.0131419579030976,"gamma":0.6775813542494044,"theta":-0.1023830420969023,"vega":0.0019494241461477362,"rho":0.00010545453068394854,"breakevenPct":3.1506948153401035},{"delta":0.45,"premium":0.16720909451945992,"strike":10.4222597299444,"iv":0.9584457704527403,"gamma":0.6876190826052423,"theta":-0.09457922954725972,"vega":0.0018600675138999206,"rho":0.00011886785826405688,"breakevenPct":2.837334296017992},{"delta":0.5,"premium":0.18458399523431296,"strike":10.372617156473392,"iv":0.903749583002383,"gamma":0.6976568109610802,"theta":-0.08677541699761716,"vega":0.0017707108816521048,"rho":0.00013228118584416524,"breakevenPct":2.5239737766958807},{"delta":0.55,"premium":0.20195889594916602,"strike":10.322974583002383,"iv":0.8490533955520254,"gamma":0.7076945393169183,"theta":-0.07897160444797457,"vega":0.001681354249404289,"rho":0.0001456945134242736,"breakevenPct":2.210613257373769},{"delta":0.6,"premium":0.21933379666401906,"strike":10.273332009531375,"iv":0.7943572081016681,"gamma":0.7177322676727562,"theta":-0.07116779189833201,"vega":0.0015919976171564734,"rho":0.00015910784100438193,"breakevenPct":1.897252738051658},{"delta":0.65,"premium":0.23670869737887212,"strike":10.223689436060365,"iv":0.7396610206513106,"gamma":0.7277699960285942,"theta":-0.06336397934868944,"vega":0.0015026409849086576,"rho":0.0001725211685844903,"breakevenPct":1.583892218729546},{"delta":0.7,"premium":0.25408359809372516,"strike":10.174046862589357,"iv":0.6849648332009532,"gamma":0.7378077243844321,"theta":-0.05556016679904688,"vega":0.0014132843526608423,"rho":0.00018593449616459862,"breakevenPct":1.2705316994074352},{"delta":0.75,"premium":0.27145849880857825,"strike":10.124404289118347,"iv":0.6302686457505957,"gamma":0.74784545274027,"theta":-0.04775635424940429,"vega":0.0013239277204130262,"rho":0.000199347823744707,"breakevenPct":0.9571711800853233},{"delta":0.8,"premium":0.28883339952343134,"strike":10.07476171564734,"iv":0.5755724583002384,"gamma":0.7578831810961081,"theta":-0.039952541699761715,"vega":0.0012345710881652107,"rho":0.00021276115132481537,"breakevenPct":0.6438106607632119},{"delta":0.85,"premium":0.3062083002382843,"strike":10.025119142176331,"iv":0.520876270849881,"gamma":0.767920909451946,"theta":-0.032148729150119154,"vega":0.0011452144559173949,"rho":0.00022617447890492369,"breakevenPct":0.33045014144110096},{"delta":0.9,"premium":0.3235832009531374,"strike":9.975476568705322,"iv":0.46618008339952355,"gamma":0.777958637807784,"theta":-0.02434491660047658,"vega":0.001055857823669579,"rho":0.00023958780648503206,"breakevenPct":0.017089622118989123}],"put":[{"delta":0.1,"premium":0.05655182546341046,"strike":9.18066011071048,"iv":1.5947782178029013,"gamma":0.1611435999476044,"theta":-0.06392855914427116,"vega":0.0007603833969317548,"rho":-0.0000289753097544447,"breakevenPct":11.39319738914988},{"delta":0.15,"premium":0.09304450062541463,"strike":9.339323915762673,"iv":1.6292131097852984,"gamma":0.20563554418703034,"theta":-0.0860183036941799,"vega":0.00100043308768858,"rho":-0.00004364350924661759,"breakevenPct":10.20675890634188},{"delta":0.2,"premium":0.1295371757874188,"strike":9.497987720814864,"iv":1.6636480017676956,"gamma":0.2501274884264563,"theta":-0.10810804824408868,"vega":0.0012404827784454051,"rho":-0.00005831170873879048,"breakevenPct":9.020320423533882},{"delta":0.25,"premium":0.16602985094942296,"strike":9.656651525867057,"iv":1.6980828937500925,"gamma":0.29461943266588225,"theta":-0.13019779279399743,"vega":0.0014805324692022301,"rho":-0.00007297990823096337,"breakevenPct":7.833881940725882},{"delta":0.3,"premium":0.20252252611142713,"strike":9.815315330919248,"iv":1.7325177857324896,"gamma":0.3391113769053082,"theta":-0.15228753734390618,"vega":0.0017205821599590553,"rho":-0.00008764810772313625,"breakevenPct":6.647443457917883},{"delta":0.35,"premium":0.2390152012734313,"strike":9.97397913597144,"iv":1.7669526777148867,"gamma":0.3836033211447341,"theta":-0.17437728189381493,"vega":0.0019606318507158806,"rho":-0.00010231630721530914,"breakevenPct":5.4610049751098835},{"delta":0.4,"premium":0.32604314582195526,"strike":10.114145275805571,"iv":1.8862430365920262,"gamma":0.375695849262698,"theta":-0.19263342435827416,"vega":0.0020228290551611143,"rho":-0.00011852323687831024,"breakevenPct":4.944964893869108},{"delta":0.45,"premium":0.42298470780993996,"strike":10.250682687056253,"iv":2.022179683233206,"gamma":0.35750906608410704,"theta":-0.21013752048061168,"vega":0.0020501365374112506,"rho":-0.00013503202269922498,"breakevenPct":4.560438374658268},{"delta":0.5,"premium":0.5199262697979248,"strike":10.387220098306937,"iv":2.1581163298743857,"gamma":0.3393222829055161,"theta":-0.2276416166029492,"vega":0.002077444019661387,"rho":-0.00015154080852013973,"breakevenPct":4.175911855447428},{"delta":0.55,"premium":0.6262380952380955,"strike":10.53452380952381,"iv":2.2879795238095237,"gamma":0.3203435714285714,"theta":-0.24239690476190479,"vega":0.002093095238095238,"rho":-0.00016829882301892075,"breakevenPct":3.7778280298164106},{"delta":0.6,"premium":0.777031746031746,"strike":10.732936507936508,"iv":2.3890112698412698,"gamma":0.29760547619047617,"theta":-0.24410325396825397,"vega":0.0020534126984126985,"rho":-0.00018623995756320472,"breakevenPct":3.3153859564666273},{"delta":0.65,"premium":0.9278253968253969,"strike":10.931349206349207,"iv":2.490043015873016,"gamma":0.27486738095238095,"theta":-0.24580960317460318,"vega":0.002013730158730159,"rho":-0.00020418109210748877,"breakevenPct":2.852943883116843},{"delta":0.7,"premium":1.1476884999234045,"strike":11.194986627817912,"iv":2.6478793376308514,"gamma":0.2446411649605715,"theta":-0.24566802986705275,"vega":0.0018781445849224867,"rho":-0.00022364773056299546,"breakevenPct":2.427839065633637},{"delta":0.75,"premium":1.4040929340570514,"strike":11.49313131867099,"iv":2.835768233090869,"gamma":0.21045334379936576,"theta":-0.24454880948028324,"vega":0.0016918213202779704,"rho":-0.00024392143989508184,"breakevenPct":2.02248759758443},{"delta":0.8,"premium":5.073407729276454,"strike":14.930370662978595,"iv":6.91327039532767,"gamma":0.07908367685162063,"theta":-0.5265168205366086,"vega":0.0014896434780771917,"rho":-0.00035306640723531673,"breakevenPct":4.276238104142439},{"delta":0.85,"premium":5.131125508872568,"strike":15.185698656641954,"iv":6.2503687091275895,"gamma":0.070492285992884,"theta":-0.39736162617047655,"vega":0.001240784977214076,"rho":-0.0003703815419486775,"breakevenPct":2.357189284867056},{"delta":0.9,"premium":9.391829752591555,"strike":19.055773003455407,"iv":8,"gamma":0.04121262111073917,"theta":-0.3831193449286267,"vega":0.0009338186555447192,"rho":-0.000486085343876906,"breakevenPct":6.150706973052626}]}},"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"}}