{"symbol":"EIDO","url":"https://intraalpha.com/companies/EIDO","capturedAt":"2026-10-23T02:01:34.619Z","state":"partial","quote":{"symbol":"EIDO","last_price":10.63,"prev_close":10.53,"regular_close":10.63,"change":0.1,"change_pct":0.9497,"regular_change":0.1,"regular_change_pct":0.9497,"extended_change":0,"extended_change_pct":0,"bid":10.63,"ask":10.75,"bid_size":1100,"ask_size":300,"volume":2040435,"vwap":10.595495,"open":10.65,"high":10.65,"low":10.55,"close":10.63,"trade_count":4994,"last_trade_at":"2026-10-23T00:00:00.119411844Z","last_quote_at":"2026-10-23T00:00:00.112501982Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:33.165109971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.422Z","bars":[{"c":10.2,"h":10.7,"l":10.02,"n":310,"o":10.44,"t":"2026-10-16T08:00:00Z","v":60435,"vw":10.294735},{"c":10.18,"h":10.22,"l":10.18,"n":21,"o":10.2,"t":"2026-10-16T08:05:00Z","v":8880,"vw":10.200568},{"c":10.15,"h":10.19,"l":10.15,"n":18,"o":10.17,"t":"2026-10-16T08:10:00Z","v":6998,"vw":10.170297},{"c":10.19,"h":10.19,"l":10.17,"n":6,"o":10.17,"t":"2026-10-16T08:15:00Z","v":2900,"vw":10.184103},{"c":10.15,"h":10.15,"l":10.14,"n":6,"o":10.1435,"t":"2026-10-16T08:20:00Z","v":1965,"vw":10.148891},{"c":10.18,"h":10.18,"l":10.12,"n":14,"o":10.14,"t":"2026-10-16T08:25:00Z","v":6877,"vw":10.130253},{"c":10.18,"h":10.18,"l":10.12,"n":7,"o":10.13,"t":"2026-10-16T08:30:00Z","v":2329,"vw":10.125467},{"c":10.13,"h":10.1729,"l":10.13,"n":9,"o":10.1729,"t":"2026-10-16T08:35:00Z","v":2966,"vw":10.134838},{"c":10.15,"h":10.15,"l":10.11,"n":4,"o":10.11,"t":"2026-10-16T08:40:00Z","v":1336,"vw":10.141794},{"c":10.11,"h":10.12,"l":10.11,"n":5,"o":10.12,"t":"2026-10-16T08:45:00Z","v":2267,"vw":10.112837},{"c":10.15,"h":10.16,"l":10.14,"n":9,"o":10.14,"t":"2026-10-16T08:50:00Z","v":6016,"vw":10.14975},{"c":10.1,"h":10.12,"l":10.1,"n":57,"o":10.11,"t":"2026-10-16T08:55:00Z","v":5653,"vw":10.106489},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-16T09:00:00Z","v":135,"vw":10.15},{"c":10.1,"h":10.14,"l":10.1,"n":3,"o":10.14,"t":"2026-10-16T09:05:00Z","v":2150,"vw":10.121395},{"c":10.1362,"h":10.1362,"l":10.1362,"n":1,"o":10.1362,"t":"2026-10-16T09:10:00Z","v":159,"vw":10.1362},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-16T09:15:00Z","v":310,"vw":10.1},{"c":10.1,"h":10.11,"l":10.1,"n":6,"o":10.1,"t":"2026-10-16T09:20:00Z","v":2080,"vw":10.105542},{"c":10.05,"h":10.06,"l":10.04,"n":11,"o":10.06,"t":"2026-10-16T09:25:00Z","v":3001,"vw":10.051451},{"c":10.125,"h":10.125,"l":10.1,"n":2,"o":10.1,"t":"2026-10-16T09:30:00Z","v":10000,"vw":10.1115},{"c":10.07,"h":10.07,"l":10.07,"n":5,"o":10.07,"t":"2026-10-16T09:40:00Z","v":301,"vw":10.07},{"c":10.12,"h":10.12,"l":10.0616,"n":4,"o":10.0616,"t":"2026-10-16T09:45:00Z","v":1787,"vw":10.092441},{"c":10.05,"h":10.07,"l":10.05,"n":13,"o":10.07,"t":"2026-10-16T09:50:00Z","v":4668,"vw":10.068847},{"c":10.0226,"h":10.05,"l":10.01,"n":14,"o":10.03,"t":"2026-10-16T09:55:00Z","v":5220,"vw":10.033358},{"c":10.1,"h":10.1,"l":10.05,"n":26,"o":10.05,"t":"2026-10-16T10:00:00Z","v":2487,"vw":10.092322},{"c":10.06,"h":10.06,"l":10.04,"n":7,"o":10.04,"t":"2026-10-16T10:10:00Z","v":2862,"vw":10.042435},{"c":10.06,"h":10.06,"l":10.03,"n":9,"o":10.06,"t":"2026-10-16T10:15:00Z","v":12000,"vw":10.059167},{"c":10.03,"h":10.08,"l":10.03,"n":12,"o":10.08,"t":"2026-10-16T10:20:00Z","v":4565,"vw":10.056318},{"c":10.03,"h":10.03,"l":10.03,"n":3,"o":10.03,"t":"2026-10-16T10:30:00Z","v":179,"vw":10.03},{"c":10.0472,"h":10.05,"l":10.0472,"n":2,"o":10.05,"t":"2026-10-16T10:35:00Z","v":230,"vw":10.048722},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-16T10:40:00Z","v":2001,"vw":10.1},{"c":10.02,"h":10.04,"l":10.02,"n":2,"o":10.04,"t":"2026-10-16T10:45:00Z","v":400,"vw":10.03},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-16T10:50:00Z","v":200,"vw":10.09},{"c":10,"h":10.02,"l":10,"n":16,"o":10.02,"t":"2026-10-16T10:55:00Z","v":4009,"vw":10.006825},{"c":10.04,"h":10.1,"l":10.04,"n":129,"o":10.08,"t":"2026-10-16T11:00:00Z","v":21596,"vw":10.076236},{"c":10.09,"h":10.09,"l":10.06,"n":68,"o":10.06,"t":"2026-10-16T11:05:00Z","v":19295,"vw":10.083067},{"c":10.1,"h":10.11,"l":10.08,"n":36,"o":10.1,"t":"2026-10-16T11:10:00Z","v":22696,"vw":10.107561},{"c":10.07,"h":10.09,"l":10.07,"n":27,"o":10.09,"t":"2026-10-16T11:15:00Z","v":5565,"vw":10.08276},{"c":10.03,"h":10.07,"l":10.03,"n":41,"o":10.07,"t":"2026-10-16T11:20:00Z","v":2671,"vw":10.049058},{"c":10.05,"h":10.05,"l":10.03,"n":38,"o":10.05,"t":"2026-10-16T11:25:00Z","v":13749,"vw":10.049377},{"c":10.05,"h":10.0515,"l":10.05,"n":38,"o":10.05,"t":"2026-10-16T11:30:00Z","v":26176,"vw":10.050477},{"c":10.06,"h":10.06,"l":10.05,"n":4,"o":10.05,"t":"2026-10-16T11:35:00Z","v":1400,"vw":10.058571},{"c":10.0942,"h":10.0942,"l":10.0942,"n":1,"o":10.0942,"t":"2026-10-16T11:40:00Z","v":1000,"vw":10.0942},{"c":10.07,"h":10.07,"l":10.07,"n":5,"o":10.07,"t":"2026-10-16T11:45:00Z","v":700,"vw":10.07},{"c":10.08,"h":10.08,"l":10.07,"n":10,"o":10.07,"t":"2026-10-16T11:55:00Z","v":1265,"vw":10.079091},{"c":10.1,"h":10.1,"l":10.08,"n":19,"o":10.08,"t":"2026-10-16T12:05:00Z","v":13235,"vw":10.091102},{"c":10.05,"h":10.11,"l":10.05,"n":101,"o":10.11,"t":"2026-10-16T12:10:00Z","v":63911,"vw":10.063732},{"c":10.05,"h":10.12,"l":10,"n":225,"o":10.1,"t":"2026-10-16T12:15:00Z","v":86407,"vw":10.049527},{"c":10.06,"h":10.1,"l":10.05,"n":123,"o":10.06,"t":"2026-10-16T12:20:00Z","v":33227,"vw":10.06309},{"c":10.07,"h":10.07,"l":10.05,"n":31,"o":10.05,"t":"2026-10-16T12:25:00Z","v":23102,"vw":10.057718},{"c":10.01,"h":10.07,"l":10,"n":75,"o":10.01,"t":"2026-10-16T12:30:00Z","v":15217,"vw":10.010751},{"c":10.05,"h":10.1,"l":10.03,"n":27,"o":10.1,"t":"2026-10-16T12:35:00Z","v":14071,"vw":10.039193},{"c":10.05,"h":10.088,"l":10.03,"n":36,"o":10.04,"t":"2026-10-16T12:40:00Z","v":11563,"vw":10.039569},{"c":10.05,"h":10.09,"l":10.03,"n":26,"o":10.09,"t":"2026-10-16T12:45:00Z","v":11288,"vw":10.053953},{"c":10.03,"h":10.09,"l":9.95,"n":1064,"o":10.06,"t":"2026-10-16T12:50:00Z","v":222901,"vw":10.015422},{"c":10.03,"h":10.03,"l":10.03,"n":3,"o":10.03,"t":"2026-10-16T12:55:00Z","v":274,"vw":10.03},{"c":10,"h":10.02,"l":10,"n":26,"o":10.01,"t":"2026-10-16T13:00:00Z","v":10657,"vw":10.009531},{"c":10.03,"h":10.03,"l":9.98,"n":46,"o":10.01,"t":"2026-10-16T13:05:00Z","v":16035,"vw":9.998294},{"c":10.01,"h":10.03,"l":10,"n":32,"o":10.03,"t":"2026-10-16T13:10:00Z","v":23324,"vw":10.026673},{"c":9.99,"h":10.03,"l":9.96,"n":59,"o":10.02,"t":"2026-10-16T13:20:00Z","v":24234,"vw":9.979278},{"c":10,"h":10.05,"l":10,"n":10,"o":10.05,"t":"2026-10-16T13:25:00Z","v":3100,"vw":10.019672},{"c":10.06,"h":10.06,"l":9.98,"n":1889,"o":9.995,"t":"2026-10-16T13:30:00Z","v":857194,"vw":10.025769},{"c":10.055,"h":10.08,"l":10.05,"n":936,"o":10.065,"t":"2026-10-16T13:35:00Z","v":270342,"vw":10.066657},{"c":10.035,"h":10.055,"l":10.03,"n":438,"o":10.055,"t":"2026-10-16T13:40:00Z","v":371253,"vw":10.040873},{"c":10.0557,"h":10.06,"l":10.03,"n":900,"o":10.035,"t":"2026-10-16T13:45:00Z","v":424875,"vw":10.044269},{"c":10.085,"h":10.09,"l":10.055,"n":700,"o":10.06,"t":"2026-10-16T13:50:00Z","v":301917,"vw":10.07472},{"c":10.105,"h":10.1199,"l":10.0834,"n":572,"o":10.085,"t":"2026-10-16T13:55:00Z","v":228572,"vw":10.101453},{"c":10.12,"h":10.12,"l":10.095,"n":415,"o":10.1077,"t":"2026-10-16T14:00:00Z","v":156654,"vw":10.107284},{"c":10.125,"h":10.1297,"l":10.115,"n":245,"o":10.1199,"t":"2026-10-16T14:05:00Z","v":55139,"vw":10.120449},{"c":10.125,"h":10.125,"l":10.11,"n":280,"o":10.125,"t":"2026-10-16T14:10:00Z","v":72496,"vw":10.118232},{"c":10.125,"h":10.13,"l":10.12,"n":153,"o":10.125,"t":"2026-10-16T14:15:00Z","v":24274,"vw":10.127492},{"c":10.13,"h":10.14,"l":10.12,"n":241,"o":10.125,"t":"2026-10-16T14:20:00Z","v":72267,"vw":10.128031},{"c":10.1388,"h":10.14,"l":10.13,"n":116,"o":10.1301,"t":"2026-10-16T14:25:00Z","v":40701,"vw":10.135458},{"c":10.1399,"h":10.1399,"l":10.13,"n":121,"o":10.13,"t":"2026-10-16T14:30:00Z","v":30286,"vw":10.133714},{"c":10.135,"h":10.14,"l":10.13,"n":136,"o":10.14,"t":"2026-10-16T14:35:00Z","v":26314,"vw":10.136179},{"c":10.135,"h":10.14,"l":10.13,"n":279,"o":10.135,"t":"2026-10-16T14:40:00Z","v":131692,"vw":10.133282},{"c":10.135,"h":10.1399,"l":10.13,"n":238,"o":10.135,"t":"2026-10-16T14:45:00Z","v":39901,"vw":10.136142},{"c":10.135,"h":10.14,"l":10.13,"n":271,"o":10.135,"t":"2026-10-16T14:50:00Z","v":65238,"vw":10.134686},{"c":10.138,"h":10.15,"l":10.13,"n":300,"o":10.135,"t":"2026-10-16T14:55:00Z","v":142476,"vw":10.138008},{"c":10.125,"h":10.1387,"l":10.12,"n":212,"o":10.13,"t":"2026-10-16T15:00:00Z","v":42579,"vw":10.12861},{"c":10.1226,"h":10.13,"l":10.12,"n":112,"o":10.128,"t":"2026-10-16T15:05:00Z","v":28483,"vw":10.122742},{"c":10.12,"h":10.1299,"l":10.12,"n":157,"o":10.122,"t":"2026-10-16T15:10:00Z","v":43504,"vw":10.122689},{"c":10.1214,"h":10.125,"l":10.12,"n":80,"o":10.12,"t":"2026-10-16T15:15:00Z","v":10916,"vw":10.123687},{"c":10.12,"h":10.13,"l":10.12,"n":119,"o":10.12,"t":"2026-10-16T15:20:00Z","v":21551,"vw":10.121896},{"c":10.125,"h":10.13,"l":10.12,"n":71,"o":10.1201,"t":"2026-10-16T15:25:00Z","v":9846,"vw":10.121957},{"c":10.12,"h":10.13,"l":10.12,"n":91,"o":10.12,"t":"2026-10-16T15:30:00Z","v":14570,"vw":10.123984},{"c":10.12,"h":10.1288,"l":10.12,"n":57,"o":10.125,"t":"2026-10-16T15:35:00Z","v":13901,"vw":10.123753},{"c":10.12,"h":10.13,"l":10.12,"n":135,"o":10.12,"t":"2026-10-16T15:40:00Z","v":30292,"vw":10.124991},{"c":10.1299,"h":10.13,"l":10.12,"n":263,"o":10.125,"t":"2026-10-16T15:45:00Z","v":48185,"vw":10.125812},{"c":10.12,"h":10.129,"l":10.12,"n":87,"o":10.129,"t":"2026-10-16T15:50:00Z","v":9488,"vw":10.124971},{"c":10.12,"h":10.125,"l":10.12,"n":61,"o":10.125,"t":"2026-10-16T15:55:00Z","v":9501,"vw":10.124086},{"c":10.11,"h":10.125,"l":10.11,"n":334,"o":10.1201,"t":"2026-10-16T16:00:00Z","v":28953,"vw":10.115632},{"c":10.1199,"h":10.1199,"l":10.11,"n":77,"o":10.1112,"t":"2026-10-16T16:05:00Z","v":10737,"vw":10.111883},{"c":10.115,"h":10.115,"l":10.11,"n":110,"o":10.11,"t":"2026-10-16T16:10:00Z","v":12439,"vw":10.114103},{"c":10.11,"h":10.115,"l":10.11,"n":70,"o":10.115,"t":"2026-10-16T16:15:00Z","v":10370,"vw":10.113834},{"c":10.118,"h":10.12,"l":10.11,"n":61,"o":10.1177,"t":"2026-10-16T16:20:00Z","v":3804,"vw":10.114944},{"c":10.11,"h":10.115,"l":10.11,"n":77,"o":10.1113,"t":"2026-10-16T16:25:00Z","v":11973,"vw":10.111021},{"c":10.11,"h":10.115,"l":10.11,"n":96,"o":10.115,"t":"2026-10-16T16:30:00Z","v":12333,"vw":10.110352},{"c":10.105,"h":10.11,"l":10.1,"n":180,"o":10.11,"t":"2026-10-16T16:35:00Z","v":31033,"vw":10.104912},{"c":10.105,"h":10.108,"l":10.1,"n":58,"o":10.1,"t":"2026-10-16T16:40:00Z","v":14260,"vw":10.101239},{"c":10.095,"h":10.105,"l":10.09,"n":256,"o":10.105,"t":"2026-10-16T16:45:00Z","v":182619,"vw":10.096436},{"c":10.095,"h":10.1,"l":10.09,"n":88,"o":10.095,"t":"2026-10-16T16:50:00Z","v":54610,"vw":10.095713},{"c":10.095,"h":10.0999,"l":10.09,"n":57,"o":10.095,"t":"2026-10-16T16:55:00Z","v":20384,"vw":10.091946},{"c":10.09,"h":10.1,"l":10.09,"n":17,"o":10.095,"t":"2026-10-16T17:00:00Z","v":8955,"vw":10.09652},{"c":10.0801,"h":10.0986,"l":10.08,"n":120,"o":10.095,"t":"2026-10-16T17:05:00Z","v":32222,"vw":10.088656},{"c":10.0821,"h":10.0899,"l":10.08,"n":31,"o":10.085,"t":"2026-10-16T17:10:00Z","v":14259,"vw":10.081825},{"c":10.0701,"h":10.0886,"l":10.07,"n":145,"o":10.0801,"t":"2026-10-16T17:15:00Z","v":96900,"vw":10.077975},{"c":10.08,"h":10.08,"l":10.07,"n":57,"o":10.075,"t":"2026-10-16T17:20:00Z","v":53173,"vw":10.074712},{"c":10.0799,"h":10.08,"l":10.073,"n":120,"o":10.075,"t":"2026-10-16T17:25:00Z","v":45469,"vw":10.07632},{"c":10.085,"h":10.09,"l":10.07,"n":542,"o":10.075,"t":"2026-10-16T17:30:00Z","v":707826,"vw":10.079669},{"c":10.06,"h":10.085,"l":10.06,"n":229,"o":10.085,"t":"2026-10-16T17:35:00Z","v":172095,"vw":10.072924},{"c":10.04,"h":10.06,"l":10.03,"n":234,"o":10.06,"t":"2026-10-16T17:40:00Z","v":128569,"vw":10.040993},{"c":10.025,"h":10.038,"l":10.025,"n":168,"o":10.038,"t":"2026-10-16T17:45:00Z","v":194626,"vw":10.028036},{"c":10.025,"h":10.035,"l":10.0201,"n":127,"o":10.03,"t":"2026-10-16T17:50:00Z","v":109587,"vw":10.02936},{"c":10.012,"h":10.03,"l":10.01,"n":99,"o":10.03,"t":"2026-10-16T17:55:00Z","v":40032,"vw":10.017938},{"c":9.985,"h":10.01,"l":9.985,"n":385,"o":10.01,"t":"2026-10-16T18:00:00Z","v":209830,"vw":9.993753},{"c":9.995,"h":10,"l":9.98,"n":137,"o":9.985,"t":"2026-10-16T18:05:00Z","v":80305,"vw":9.99046},{"c":9.995,"h":10,"l":9.99,"n":135,"o":10,"t":"2026-10-16T18:10:00Z","v":64910,"vw":9.994209},{"c":9.9999,"h":10,"l":9.99,"n":77,"o":9.995,"t":"2026-10-16T18:15:00Z","v":41283,"vw":9.994215},{"c":9.985,"h":9.99,"l":9.98,"n":159,"o":9.99,"t":"2026-10-16T18:20:00Z","v":86924,"vw":9.987768},{"c":9.985,"h":9.9899,"l":9.98,"n":61,"o":9.98,"t":"2026-10-16T18:25:00Z","v":36557,"vw":9.984139},{"c":9.995,"h":10,"l":9.98,"n":631,"o":9.985,"t":"2026-10-16T18:30:00Z","v":460342,"vw":9.99386},{"c":9.995,"h":9.995,"l":9.99,"n":40,"o":9.995,"t":"2026-10-16T18:35:00Z","v":8997,"vw":9.993594},{"c":10.005,"h":10.01,"l":9.99,"n":306,"o":9.995,"t":"2026-10-16T18:40:00Z","v":220290,"vw":9.997859},{"c":10.005,"h":10.01,"l":10,"n":161,"o":10.005,"t":"2026-10-16T18:45:00Z","v":54937,"vw":10.005312},{"c":10.002,"h":10.01,"l":10,"n":112,"o":10.005,"t":"2026-10-16T18:50:00Z","v":78173,"vw":10.004971},{"c":9.995,"h":10.005,"l":9.995,"n":74,"o":10.005,"t":"2026-10-16T18:55:00Z","v":26766,"vw":9.998605},{"c":9.9905,"h":9.9997,"l":9.99,"n":56,"o":9.995,"t":"2026-10-16T19:00:00Z","v":36696,"vw":9.995223},{"c":9.995,"h":9.9999,"l":9.99,"n":42,"o":9.99,"t":"2026-10-16T19:05:00Z","v":10609,"vw":9.991043},{"c":9.995,"h":10,"l":9.99,"n":145,"o":9.995,"t":"2026-10-16T19:10:00Z","v":59086,"vw":9.994423},{"c":9.995,"h":10,"l":9.99,"n":336,"o":9.995,"t":"2026-10-16T19:15:00Z","v":228726,"vw":9.996092},{"c":9.995,"h":10.005,"l":9.9934,"n":282,"o":9.995,"t":"2026-10-16T19:20:00Z","v":181553,"vw":9.998982},{"c":9.995,"h":10,"l":9.99,"n":146,"o":9.995,"t":"2026-10-16T19:25:00Z","v":41555,"vw":9.996123},{"c":9.99,"h":10,"l":9.99,"n":117,"o":9.995,"t":"2026-10-16T19:30:00Z","v":51598,"vw":9.993938},{"c":9.96,"h":9.9952,"l":9.96,"n":255,"o":9.995,"t":"2026-10-16T19:35:00Z","v":56891,"vw":9.981456},{"c":9.93,"h":9.9601,"l":9.93,"n":213,"o":9.96,"t":"2026-10-16T19:40:00Z","v":63377,"vw":9.952204},{"c":9.93,"h":9.938,"l":9.93,"n":74,"o":9.93,"t":"2026-10-16T19:45:00Z","v":15932,"vw":9.93053},{"c":9.92,"h":9.935,"l":9.92,"n":244,"o":9.935,"t":"2026-10-16T19:50:00Z","v":87186,"vw":9.925248},{"c":9.9199,"h":9.9286,"l":9.91,"n":287,"o":9.925,"t":"2026-10-16T19:55:00Z","v":109759,"vw":9.916161},{"c":9.92,"h":9.94,"l":9.92,"n":9,"o":9.94,"t":"2026-10-16T20:00:00Z","v":84583,"vw":9.939882},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-16T20:05:00Z","v":250,"vw":9.92},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-16T20:20:00Z","v":100,"vw":9.92},{"c":9.92,"h":9.92,"l":9.9197,"n":26,"o":9.9197,"t":"2026-10-16T20:25:00Z","v":701,"vw":9.91994},{"c":9.97,"h":9.97,"l":9.92,"n":25,"o":9.92,"t":"2026-10-16T20:30:00Z","v":5768,"vw":9.964071},{"c":9.949,"h":9.95,"l":9.949,"n":3,"o":9.95,"t":"2026-10-16T20:35:00Z","v":422,"vw":9.949237},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-16T21:00:00Z","v":300,"vw":9.91},{"c":10,"h":10.03,"l":10,"n":3,"o":10.03,"t":"2026-10-16T21:35:00Z","v":1150,"vw":10.027273},{"c":10,"h":10.03,"l":10,"n":10,"o":10.029,"t":"2026-10-16T21:45:00Z","v":7728,"vw":10.028783},{"c":10.0144,"h":10.0144,"l":10.014,"n":2,"o":10.014,"t":"2026-10-16T21:55:00Z","v":1057,"vw":10.014324},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-16T22:20:00Z","v":200,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-16T22:30:00Z","v":1070,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":6,"o":10.03,"t":"2026-10-16T22:45:00Z","v":465,"vw":10.03},{"c":10.02,"h":10.02,"l":10.02,"n":9,"o":10.02,"t":"2026-10-16T22:50:00Z","v":278,"vw":10.02},{"c":10,"h":10.0001,"l":10,"n":4,"o":10.0001,"t":"2026-10-16T23:00:00Z","v":1100,"vw":10.000091},{"c":9.9901,"h":9.9901,"l":9.9901,"n":3,"o":9.9901,"t":"2026-10-16T23:10:00Z","v":1500,"vw":9.9901},{"c":10,"h":10,"l":9.995,"n":19,"o":10,"t":"2026-10-16T23:15:00Z","v":2322,"vw":9.998187},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T23:20:00Z","v":160,"vw":10},{"c":9.9985,"h":9.9985,"l":9.9985,"n":1,"o":9.9985,"t":"2026-10-16T23:25:00Z","v":250,"vw":9.9985},{"c":10,"h":10,"l":10,"n":6,"o":10,"t":"2026-10-16T23:30:00Z","v":1468,"vw":10},{"c":10,"h":10.0001,"l":10,"n":2,"o":10.0001,"t":"2026-10-16T23:35:00Z","v":460,"vw":10.000065},{"c":10.03,"h":10.03,"l":10,"n":5,"o":10,"t":"2026-10-16T23:40:00Z","v":4167,"vw":10.002354},{"c":9.5,"h":10.02,"l":9.36,"n":177,"o":9.84,"t":"2026-10-19T08:00:00Z","v":41939,"vw":9.58341},{"c":9.57,"h":9.78,"l":9.5695,"n":24,"o":9.78,"t":"2026-10-19T08:05:00Z","v":9737,"vw":9.644521},{"c":9.61,"h":9.61,"l":9.5981,"n":8,"o":9.5981,"t":"2026-10-19T08:10:00Z","v":3002,"vw":9.602491},{"c":9.62,"h":9.7,"l":9.61,"n":16,"o":9.61,"t":"2026-10-19T08:15:00Z","v":6235,"vw":9.646113},{"c":9.62,"h":9.7,"l":9.62,"n":7,"o":9.65,"t":"2026-10-19T08:20:00Z","v":4238,"vw":9.638351},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-19T08:25:00Z","v":200,"vw":9.65},{"c":9.64,"h":9.64,"l":9.64,"n":15,"o":9.64,"t":"2026-10-19T08:30:00Z","v":3928,"vw":9.64},{"c":9.6492,"h":9.6492,"l":9.6492,"n":1,"o":9.6492,"t":"2026-10-19T08:35:00Z","v":200,"vw":9.6492},{"c":9.62,"h":9.64,"l":9.62,"n":5,"o":9.64,"t":"2026-10-19T08:40:00Z","v":2910,"vw":9.638282},{"c":9.6,"h":9.62,"l":9.6,"n":7,"o":9.62,"t":"2026-10-19T08:45:00Z","v":1310,"vw":9.607623},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-19T08:50:00Z","v":2000,"vw":9.6},{"c":9.67,"h":9.67,"l":9.65,"n":7,"o":9.65,"t":"2026-10-19T08:55:00Z","v":956,"vw":9.659061},{"c":9.61,"h":9.69,"l":9.61,"n":12,"o":9.68,"t":"2026-10-19T09:00:00Z","v":1930,"vw":9.656439},{"c":9.73,"h":9.73,"l":9.62,"n":6,"o":9.62,"t":"2026-10-19T09:15:00Z","v":1538,"vw":9.633009},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-19T09:20:00Z","v":100,"vw":9.71},{"c":9.63,"h":9.64,"l":9.63,"n":2,"o":9.64,"t":"2026-10-19T09:30:00Z","v":700,"vw":9.637143},{"c":9.64,"h":9.74,"l":9.64,"n":6,"o":9.74,"t":"2026-10-19T09:55:00Z","v":1038,"vw":9.665},{"c":9.64,"h":9.8,"l":9.63,"n":23,"o":9.63,"t":"2026-10-19T10:00:00Z","v":10458,"vw":9.700328},{"c":9.64,"h":9.64,"l":9.635,"n":8,"o":9.64,"t":"2026-10-19T10:05:00Z","v":2700,"vw":9.637389},{"c":9.63,"h":9.63,"l":9.63,"n":4,"o":9.63,"t":"2026-10-19T10:30:00Z","v":500,"vw":9.63},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-19T10:40:00Z","v":1000,"vw":9.64},{"c":9.64,"h":9.64,"l":9.64,"n":13,"o":9.64,"t":"2026-10-19T10:50:00Z","v":10000,"vw":9.64},{"c":9.6391,"h":9.64,"l":9.6391,"n":15,"o":9.64,"t":"2026-10-19T10:55:00Z","v":12211,"vw":9.639993},{"c":9.63,"h":9.65,"l":9.63,"n":98,"o":9.635,"t":"2026-10-19T11:00:00Z","v":8025,"vw":9.640659},{"c":9.64,"h":9.64,"l":9.63,"n":3,"o":9.63,"t":"2026-10-19T11:05:00Z","v":426,"vw":9.6375},{"c":9.639,"h":9.64,"l":9.639,"n":4,"o":9.64,"t":"2026-10-19T11:10:00Z","v":1029,"vw":9.639509},{"c":9.64,"h":9.64,"l":9.64,"n":25,"o":9.64,"t":"2026-10-19T11:15:00Z","v":13666,"vw":9.64},{"c":9.64,"h":9.64,"l":9.64,"n":6,"o":9.64,"t":"2026-10-19T11:20:00Z","v":2500,"vw":9.64},{"c":9.73,"h":9.73,"l":9.72,"n":3,"o":9.72,"t":"2026-10-19T11:30:00Z","v":750,"vw":9.726667},{"c":9.78,"h":9.78,"l":9.76,"n":3,"o":9.76,"t":"2026-10-19T11:35:00Z","v":1650,"vw":9.776364},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-19T11:40:00Z","v":300,"vw":9.8},{"c":9.77,"h":9.77,"l":9.75,"n":8,"o":9.75,"t":"2026-10-19T11:50:00Z","v":1100,"vw":9.763238},{"c":9.77,"h":9.8,"l":9.77,"n":7,"o":9.771,"t":"2026-10-19T11:55:00Z","v":742,"vw":9.778125},{"c":9.85,"h":9.85,"l":9.78,"n":4,"o":9.78,"t":"2026-10-19T12:00:00Z","v":777,"vw":9.814516},{"c":9.785,"h":9.8,"l":9.785,"n":4,"o":9.8,"t":"2026-10-19T12:10:00Z","v":2200,"vw":9.7987},{"c":9.78,"h":9.78,"l":9.775,"n":4,"o":9.775,"t":"2026-10-19T12:20:00Z","v":50000,"vw":9.777},{"c":9.78,"h":9.79,"l":9.78,"n":9,"o":9.78,"t":"2026-10-19T12:25:00Z","v":30158,"vw":9.780033},{"c":9.75,"h":9.79,"l":9.75,"n":43,"o":9.79,"t":"2026-10-19T12:30:00Z","v":71060,"vw":9.779732},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-10-19T12:35:00Z","v":110,"vw":9.78},{"c":9.78,"h":9.78,"l":9.76,"n":17,"o":9.76,"t":"2026-10-19T12:40:00Z","v":60252,"vw":9.777892},{"c":9.78,"h":9.78,"l":9.77,"n":8,"o":9.77,"t":"2026-10-19T12:45:00Z","v":30021,"vw":9.779857},{"c":9.77,"h":9.77,"l":9.73,"n":7,"o":9.73,"t":"2026-10-19T12:50:00Z","v":5600,"vw":9.748571},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-19T12:55:00Z","v":150,"vw":9.78},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-19T13:00:00Z","v":660,"vw":9.76},{"c":9.755,"h":9.755,"l":9.755,"n":3,"o":9.755,"t":"2026-10-19T13:05:00Z","v":300,"vw":9.755},{"c":9.75,"h":9.76,"l":9.75,"n":5,"o":9.76,"t":"2026-10-19T13:15:00Z","v":370,"vw":9.753333},{"c":9.79,"h":9.79,"l":9.755,"n":39,"o":9.76,"t":"2026-10-19T13:20:00Z","v":13602,"vw":9.786226},{"c":9.75,"h":9.78,"l":9.71,"n":56,"o":9.7646,"t":"2026-10-19T13:25:00Z","v":51112,"vw":9.744812},{"c":9.655,"h":9.74,"l":9.64,"n":901,"o":9.72,"t":"2026-10-19T13:30:00Z","v":809984,"vw":9.68878},{"c":9.69,"h":9.69,"l":9.655,"n":611,"o":9.655,"t":"2026-10-19T13:35:00Z","v":469699,"vw":9.671417},{"c":9.6801,"h":9.7,"l":9.68,"n":401,"o":9.69,"t":"2026-10-19T13:40:00Z","v":362932,"vw":9.686545},{"c":9.672,"h":9.69,"l":9.672,"n":217,"o":9.685,"t":"2026-10-19T13:45:00Z","v":95130,"vw":9.680643},{"c":9.665,"h":9.678,"l":9.66,"n":195,"o":9.675,"t":"2026-10-19T13:50:00Z","v":99488,"vw":9.668903},{"c":9.68,"h":9.68,"l":9.66,"n":334,"o":9.665,"t":"2026-10-19T13:55:00Z","v":217795,"vw":9.665635},{"c":9.665,"h":9.68,"l":9.661,"n":277,"o":9.68,"t":"2026-10-19T14:00:00Z","v":207265,"vw":9.66986},{"c":9.66,"h":9.68,"l":9.66,"n":227,"o":9.665,"t":"2026-10-19T14:05:00Z","v":121801,"vw":9.671515},{"c":9.67,"h":9.67,"l":9.66,"n":86,"o":9.66,"t":"2026-10-19T14:10:00Z","v":43013,"vw":9.6687},{"c":9.665,"h":9.67,"l":9.6634,"n":62,"o":9.67,"t":"2026-10-19T14:15:00Z","v":24221,"vw":9.668115},{"c":9.665,"h":9.67,"l":9.66,"n":102,"o":9.6674,"t":"2026-10-19T14:20:00Z","v":32465,"vw":9.666081},{"c":9.665,"h":9.67,"l":9.665,"n":81,"o":9.668,"t":"2026-10-19T14:25:00Z","v":14034,"vw":9.666451},{"c":9.665,"h":9.67,"l":9.66,"n":52,"o":9.665,"t":"2026-10-19T14:30:00Z","v":16369,"vw":9.66539},{"c":9.665,"h":9.67,"l":9.6634,"n":62,"o":9.665,"t":"2026-10-19T14:35:00Z","v":8721,"vw":9.666144},{"c":9.665,"h":9.665,"l":9.665,"n":38,"o":9.665,"t":"2026-10-19T14:40:00Z","v":2839,"vw":9.665},{"c":9.67,"h":9.67,"l":9.66,"n":78,"o":9.665,"t":"2026-10-19T14:45:00Z","v":38938,"vw":9.665799},{"c":9.685,"h":9.69,"l":9.665,"n":369,"o":9.67,"t":"2026-10-19T14:50:00Z","v":515379,"vw":9.674303},{"c":9.685,"h":9.685,"l":9.685,"n":53,"o":9.685,"t":"2026-10-19T14:55:00Z","v":6385,"vw":9.685},{"c":9.685,"h":9.69,"l":9.68,"n":75,"o":9.685,"t":"2026-10-19T15:00:00Z","v":17206,"vw":9.684931},{"c":9.685,"h":9.69,"l":9.68,"n":62,"o":9.685,"t":"2026-10-19T15:05:00Z","v":10747,"vw":9.685187},{"c":9.685,"h":9.69,"l":9.68,"n":120,"o":9.685,"t":"2026-10-19T15:10:00Z","v":126456,"vw":9.686379},{"c":9.685,"h":9.6899,"l":9.68,"n":102,"o":9.68,"t":"2026-10-19T15:15:00Z","v":23705,"vw":9.683936},{"c":9.685,"h":9.69,"l":9.68,"n":119,"o":9.685,"t":"2026-10-19T15:20:00Z","v":54236,"vw":9.684234},{"c":9.68,"h":9.6899,"l":9.68,"n":74,"o":9.68,"t":"2026-10-19T15:25:00Z","v":23067,"vw":9.684724},{"c":9.685,"h":9.685,"l":9.68,"n":98,"o":9.685,"t":"2026-10-19T15:30:00Z","v":32149,"vw":9.681354},{"c":9.685,"h":9.685,"l":9.68,"n":113,"o":9.68,"t":"2026-10-19T15:35:00Z","v":23289,"vw":9.68315},{"c":9.685,"h":9.685,"l":9.68,"n":57,"o":9.685,"t":"2026-10-19T15:40:00Z","v":8169,"vw":9.684201},{"c":9.68,"h":9.69,"l":9.68,"n":43,"o":9.68,"t":"2026-10-19T15:45:00Z","v":5023,"vw":9.683672},{"c":9.685,"h":9.685,"l":9.68,"n":49,"o":9.68,"t":"2026-10-19T15:50:00Z","v":17120,"vw":9.683134},{"c":9.6895,"h":9.69,"l":9.68,"n":86,"o":9.68,"t":"2026-10-19T15:55:00Z","v":24492,"vw":9.685278},{"c":9.66,"h":9.6899,"l":9.66,"n":298,"o":9.68,"t":"2026-10-19T16:00:00Z","v":127501,"vw":9.67012},{"c":9.655,"h":9.6687,"l":9.65,"n":186,"o":9.66,"t":"2026-10-19T16:05:00Z","v":78247,"vw":9.658247},{"c":9.665,"h":9.6699,"l":9.65,"n":115,"o":9.655,"t":"2026-10-19T16:10:00Z","v":94547,"vw":9.660562},{"c":9.66,"h":9.665,"l":9.66,"n":37,"o":9.665,"t":"2026-10-19T16:15:00Z","v":8967,"vw":9.664649},{"c":9.665,"h":9.6699,"l":9.66,"n":56,"o":9.66,"t":"2026-10-19T16:20:00Z","v":16581,"vw":9.664593},{"c":9.665,"h":9.6699,"l":9.66,"n":57,"o":9.66,"t":"2026-10-19T16:25:00Z","v":5716,"vw":9.664545},{"c":9.685,"h":9.685,"l":9.66,"n":198,"o":9.665,"t":"2026-10-19T16:30:00Z","v":87170,"vw":9.672329},{"c":9.685,"h":9.69,"l":9.68,"n":177,"o":9.685,"t":"2026-10-19T16:35:00Z","v":104390,"vw":9.682514},{"c":9.685,"h":9.685,"l":9.68,"n":45,"o":9.685,"t":"2026-10-19T16:40:00Z","v":9657,"vw":9.68457},{"c":9.67,"h":9.6886,"l":9.67,"n":105,"o":9.685,"t":"2026-10-19T16:45:00Z","v":34258,"vw":9.679639},{"c":9.67,"h":9.675,"l":9.67,"n":68,"o":9.67,"t":"2026-10-19T16:50:00Z","v":8655,"vw":9.672853},{"c":9.66,"h":9.68,"l":9.66,"n":147,"o":9.675,"t":"2026-10-19T16:55:00Z","v":65742,"vw":9.672147},{"c":9.655,"h":9.66,"l":9.65,"n":117,"o":9.66,"t":"2026-10-19T17:00:00Z","v":60774,"vw":9.65674},{"c":9.64,"h":9.655,"l":9.64,"n":187,"o":9.65,"t":"2026-10-19T17:05:00Z","v":108755,"vw":9.649542},{"c":9.64,"h":9.6467,"l":9.64,"n":45,"o":9.645,"t":"2026-10-19T17:10:00Z","v":7839,"vw":9.642005},{"c":9.64,"h":9.645,"l":9.64,"n":107,"o":9.64,"t":"2026-10-19T17:15:00Z","v":50836,"vw":9.644702},{"c":9.635,"h":9.6452,"l":9.63,"n":193,"o":9.64,"t":"2026-10-19T17:20:00Z","v":77098,"vw":9.63864},{"c":9.635,"h":9.635,"l":9.63,"n":72,"o":9.63,"t":"2026-10-19T17:25:00Z","v":14041,"vw":9.634423},{"c":9.635,"h":9.635,"l":9.6339,"n":49,"o":9.635,"t":"2026-10-19T17:30:00Z","v":12164,"vw":9.634976},{"c":9.635,"h":9.64,"l":9.63,"n":131,"o":9.635,"t":"2026-10-19T17:35:00Z","v":72100,"vw":9.636646},{"c":9.6399,"h":9.64,"l":9.63,"n":66,"o":9.635,"t":"2026-10-19T17:40:00Z","v":13783,"vw":9.637134},{"c":9.635,"h":9.64,"l":9.63,"n":49,"o":9.635,"t":"2026-10-19T17:45:00Z","v":8817,"vw":9.636132},{"c":9.63,"h":9.64,"l":9.63,"n":61,"o":9.635,"t":"2026-10-19T17:50:00Z","v":5402,"vw":9.635508},{"c":9.635,"h":9.64,"l":9.63,"n":52,"o":9.63,"t":"2026-10-19T17:55:00Z","v":6679,"vw":9.635311},{"c":9.635,"h":9.64,"l":9.63,"n":86,"o":9.63,"t":"2026-10-19T18:00:00Z","v":12513,"vw":9.633296},{"c":9.635,"h":9.64,"l":9.63,"n":47,"o":9.635,"t":"2026-10-19T18:05:00Z","v":8320,"vw":9.634536},{"c":9.645,"h":9.645,"l":9.635,"n":125,"o":9.635,"t":"2026-10-19T18:10:00Z","v":163607,"vw":9.640288},{"c":9.645,"h":9.645,"l":9.645,"n":44,"o":9.645,"t":"2026-10-19T18:15:00Z","v":5340,"vw":9.645},{"c":9.64,"h":9.65,"l":9.64,"n":97,"o":9.64,"t":"2026-10-19T18:20:00Z","v":12438,"vw":9.643848},{"c":9.645,"h":9.6478,"l":9.64,"n":77,"o":9.64,"t":"2026-10-19T18:25:00Z","v":22394,"vw":9.642337},{"c":9.64,"h":9.645,"l":9.64,"n":68,"o":9.645,"t":"2026-10-19T18:30:00Z","v":8979,"vw":9.643451},{"c":9.645,"h":9.645,"l":9.64,"n":105,"o":9.645,"t":"2026-10-19T18:35:00Z","v":66275,"vw":9.644954},{"c":9.645,"h":9.648,"l":9.6434,"n":68,"o":9.645,"t":"2026-10-19T18:40:00Z","v":11265,"vw":9.645036},{"c":9.645,"h":9.65,"l":9.64,"n":63,"o":9.645,"t":"2026-10-19T18:45:00Z","v":20518,"vw":9.648018},{"c":9.645,"h":9.65,"l":9.64,"n":107,"o":9.645,"t":"2026-10-19T18:50:00Z","v":75957,"vw":9.648061},{"c":9.645,"h":9.65,"l":9.64,"n":52,"o":9.645,"t":"2026-10-19T18:55:00Z","v":7474,"vw":9.645096},{"c":9.645,"h":9.65,"l":9.64,"n":62,"o":9.645,"t":"2026-10-19T19:00:00Z","v":10010,"vw":9.645658},{"c":9.64,"h":9.65,"l":9.64,"n":114,"o":9.645,"t":"2026-10-19T19:05:00Z","v":32387,"vw":9.646744},{"c":9.645,"h":9.645,"l":9.64,"n":121,"o":9.645,"t":"2026-10-19T19:10:00Z","v":90187,"vw":9.64196},{"c":9.645,"h":9.645,"l":9.64,"n":96,"o":9.64,"t":"2026-10-19T19:15:00Z","v":23661,"vw":9.6438},{"c":9.645,"h":9.65,"l":9.64,"n":157,"o":9.645,"t":"2026-10-19T19:20:00Z","v":33710,"vw":9.644915},{"c":9.64,"h":9.65,"l":9.64,"n":105,"o":9.645,"t":"2026-10-19T19:25:00Z","v":18082,"vw":9.644164},{"c":9.64,"h":9.65,"l":9.64,"n":147,"o":9.645,"t":"2026-10-19T19:30:00Z","v":45221,"vw":9.645552},{"c":9.64,"h":9.65,"l":9.64,"n":131,"o":9.64,"t":"2026-10-19T19:35:00Z","v":22254,"vw":9.64344},{"c":9.645,"h":9.6451,"l":9.64,"n":163,"o":9.64,"t":"2026-10-19T19:40:00Z","v":21070,"vw":9.642627},{"c":9.645,"h":9.65,"l":9.64,"n":164,"o":9.64,"t":"2026-10-19T19:45:00Z","v":48067,"vw":9.646919},{"c":9.645,"h":9.65,"l":9.64,"n":250,"o":9.64,"t":"2026-10-19T19:50:00Z","v":102228,"vw":9.642429},{"c":9.615,"h":9.645,"l":9.61,"n":787,"o":9.645,"t":"2026-10-19T19:55:00Z","v":246482,"vw":9.624683},{"c":9.6,"h":9.63,"l":9.6,"n":40,"o":9.61,"t":"2026-10-19T20:00:00Z","v":68722,"vw":9.609965},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-19T20:30:00Z","v":100,"vw":9.64},{"c":9.6376,"h":9.6376,"l":9.6376,"n":1,"o":9.6376,"t":"2026-10-19T20:35:00Z","v":100,"vw":9.6376},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-19T21:00:00Z","v":500,"vw":9.76},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-19T21:20:00Z","v":150,"vw":9.85},{"c":9.824,"h":9.824,"l":9.824,"n":1,"o":9.824,"t":"2026-10-19T21:35:00Z","v":100,"vw":9.824},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-19T22:55:00Z","v":2000,"vw":9.85},{"c":9.76,"h":9.8304,"l":9.76,"n":2,"o":9.8304,"t":"2026-10-19T23:10:00Z","v":220,"vw":9.792},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-19T23:40:00Z","v":2011,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-19T23:45:00Z","v":1002,"vw":9.85},{"c":10.16,"h":10.22,"l":10,"n":36,"o":10.15,"t":"2026-10-20T08:00:00Z","v":18782,"vw":10.113847},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-20T08:05:00Z","v":128,"vw":10.14},{"c":10.25,"h":10.25,"l":10.24,"n":3,"o":10.24,"t":"2026-10-20T08:20:00Z","v":504,"vw":10.245},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-20T08:30:00Z","v":100,"vw":10.29},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-20T08:50:00Z","v":300,"vw":10.31},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-20T08:55:00Z","v":100,"vw":10.34},{"c":10.34,"h":10.34,"l":10.3,"n":10,"o":10.31,"t":"2026-10-20T09:05:00Z","v":2435,"vw":10.323114},{"c":10.34,"h":10.34,"l":10.33,"n":4,"o":10.33,"t":"2026-10-20T09:10:00Z","v":1630,"vw":10.330769},{"c":10.36,"h":10.36,"l":10.33,"n":86,"o":10.33,"t":"2026-10-20T09:15:00Z","v":6495,"vw":10.35843},{"c":10.37,"h":10.37,"l":10.36,"n":33,"o":10.37,"t":"2026-10-20T09:20:00Z","v":3390,"vw":10.361936},{"c":10.38,"h":10.38,"l":10.37,"n":12,"o":10.37,"t":"2026-10-20T09:25:00Z","v":3379,"vw":10.37969},{"c":10.3,"h":10.38,"l":10.3,"n":14,"o":10.38,"t":"2026-10-20T09:30:00Z","v":60080,"vw":10.328365},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-20T09:40:00Z","v":2800,"vw":10.35},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-10-20T09:45:00Z","v":802,"vw":10.32},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-20T10:00:00Z","v":100,"vw":10.34},{"c":10.33,"h":10.34,"l":10.33,"n":3,"o":10.34,"t":"2026-10-20T10:10:00Z","v":2000,"vw":10.331125},{"c":10.33,"h":10.39,"l":10.33,"n":16,"o":10.35,"t":"2026-10-20T10:15:00Z","v":18467,"vw":10.349813},{"c":10.34,"h":10.37,"l":10.34,"n":6,"o":10.37,"t":"2026-10-20T10:25:00Z","v":1520,"vw":10.359754},{"c":10.33,"h":10.34,"l":10.33,"n":7,"o":10.34,"t":"2026-10-20T10:40:00Z","v":1500,"vw":10.332943},{"c":10.34,"h":10.35,"l":10.33,"n":8,"o":10.35,"t":"2026-10-20T11:00:00Z","v":5956,"vw":10.33951},{"c":10.34,"h":10.34,"l":10.33,"n":10,"o":10.34,"t":"2026-10-20T11:05:00Z","v":6552,"vw":10.33771},{"c":10.3393,"h":10.34,"l":10.3393,"n":2,"o":10.34,"t":"2026-10-20T11:10:00Z","v":700,"vw":10.3395},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-20T11:15:00Z","v":400,"vw":10.33},{"c":10.34,"h":10.34,"l":10.335,"n":10,"o":10.335,"t":"2026-10-20T11:20:00Z","v":1448,"vw":10.336071},{"c":10.3315,"h":10.34,"l":10.33,"n":8,"o":10.3315,"t":"2026-10-20T11:25:00Z","v":2381,"vw":10.332795},{"c":10.335,"h":10.34,"l":10.3301,"n":12,"o":10.3301,"t":"2026-10-20T11:30:00Z","v":3366,"vw":10.334211},{"c":10.33,"h":10.33,"l":10.33,"n":13,"o":10.33,"t":"2026-10-20T11:35:00Z","v":4001,"vw":10.33},{"c":10.34,"h":10.34,"l":10.3397,"n":6,"o":10.3397,"t":"2026-10-20T11:45:00Z","v":2526,"vw":10.33988},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-20T11:50:00Z","v":135,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-20T11:55:00Z","v":100,"vw":10.34},{"c":10.35,"h":10.35,"l":10.35,"n":4,"o":10.35,"t":"2026-10-20T12:10:00Z","v":1100,"vw":10.35},{"c":10.352,"h":10.352,"l":10.34,"n":5,"o":10.35,"t":"2026-10-20T12:15:00Z","v":5101,"vw":10.349843},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-20T12:20:00Z","v":6500,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-20T12:30:00Z","v":2531,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-20T12:35:00Z","v":100,"vw":10.35},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-20T12:40:00Z","v":1635,"vw":10.38},{"c":10.35,"h":10.36,"l":10.35,"n":17,"o":10.35,"t":"2026-10-20T12:45:00Z","v":6793,"vw":10.350742},{"c":10.36,"h":10.36,"l":10.35,"n":4,"o":10.35,"t":"2026-10-20T13:10:00Z","v":240,"vw":10.355},{"c":10.4,"h":10.4,"l":10.39,"n":13,"o":10.39,"t":"2026-10-20T13:15:00Z","v":2185,"vw":10.395844},{"c":10.4,"h":10.4,"l":10.39,"n":10,"o":10.39,"t":"2026-10-20T13:20:00Z","v":1272,"vw":10.39917},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-20T13:25:00Z","v":153,"vw":10.39},{"c":10.345,"h":10.41,"l":10.315,"n":1111,"o":10.41,"t":"2026-10-20T13:30:00Z","v":452585,"vw":10.345482},{"c":10.37,"h":10.375,"l":10.34,"n":309,"o":10.345,"t":"2026-10-20T13:35:00Z","v":198498,"vw":10.352133},{"c":10.36,"h":10.3792,"l":10.35,"n":221,"o":10.378,"t":"2026-10-20T13:40:00Z","v":112187,"vw":10.369005},{"c":10.355,"h":10.36,"l":10.35,"n":85,"o":10.355,"t":"2026-10-20T13:45:00Z","v":19224,"vw":10.35683},{"c":10.395,"h":10.59,"l":10.3527,"n":272,"o":10.3527,"t":"2026-10-20T13:50:00Z","v":1176218,"vw":10.569263},{"c":10.425,"h":10.43,"l":10.39,"n":572,"o":10.395,"t":"2026-10-20T13:55:00Z","v":452058,"vw":10.408819},{"c":10.418,"h":10.43,"l":10.415,"n":134,"o":10.425,"t":"2026-10-20T14:00:00Z","v":76533,"vw":10.42238},{"c":10.395,"h":10.425,"l":10.39,"n":367,"o":10.42,"t":"2026-10-20T14:05:00Z","v":187384,"vw":10.410541},{"c":10.415,"h":10.415,"l":10.39,"n":135,"o":10.395,"t":"2026-10-20T14:10:00Z","v":63536,"vw":10.398357},{"c":10.405,"h":10.415,"l":10.405,"n":139,"o":10.41,"t":"2026-10-20T14:15:00Z","v":79133,"vw":10.410509},{"c":10.44,"h":10.44,"l":10.405,"n":107,"o":10.41,"t":"2026-10-20T14:20:00Z","v":28853,"vw":10.419721},{"c":10.4466,"h":10.45,"l":10.435,"n":99,"o":10.44,"t":"2026-10-20T14:25:00Z","v":38352,"vw":10.44407},{"c":10.4673,"h":10.47,"l":10.445,"n":522,"o":10.45,"t":"2026-10-20T14:30:00Z","v":343007,"vw":10.460223},{"c":10.455,"h":10.46,"l":10.45,"n":95,"o":10.46,"t":"2026-10-20T14:35:00Z","v":51450,"vw":10.457535},{"c":10.45,"h":10.46,"l":10.45,"n":85,"o":10.45,"t":"2026-10-20T14:40:00Z","v":26406,"vw":10.451999},{"c":10.43,"h":10.45,"l":10.43,"n":167,"o":10.45,"t":"2026-10-20T14:45:00Z","v":62583,"vw":10.443997},{"c":10.445,"h":10.45,"l":10.43,"n":132,"o":10.43,"t":"2026-10-20T14:50:00Z","v":59776,"vw":10.443112},{"c":10.435,"h":10.4496,"l":10.43,"n":169,"o":10.445,"t":"2026-10-20T14:55:00Z","v":104625,"vw":10.440573},{"c":10.425,"h":10.435,"l":10.42,"n":87,"o":10.435,"t":"2026-10-20T15:00:00Z","v":55750,"vw":10.42999},{"c":10.425,"h":10.43,"l":10.42,"n":54,"o":10.4205,"t":"2026-10-20T15:05:00Z","v":17747,"vw":10.425057},{"c":10.4,"h":10.4282,"l":10.4,"n":187,"o":10.425,"t":"2026-10-20T15:10:00Z","v":59565,"vw":10.414923},{"c":10.415,"h":10.415,"l":10.4,"n":95,"o":10.4,"t":"2026-10-20T15:15:00Z","v":32197,"vw":10.409301},{"c":10.4,"h":10.42,"l":10.4,"n":83,"o":10.415,"t":"2026-10-20T15:20:00Z","v":25810,"vw":10.410667},{"c":10.385,"h":10.4,"l":10.385,"n":171,"o":10.4,"t":"2026-10-20T15:25:00Z","v":91323,"vw":10.394332},{"c":10.385,"h":10.39,"l":10.38,"n":45,"o":10.385,"t":"2026-10-20T15:30:00Z","v":88785,"vw":10.381345},{"c":10.375,"h":10.388,"l":10.37,"n":180,"o":10.385,"t":"2026-10-20T15:35:00Z","v":87544,"vw":10.378632},{"c":10.385,"h":10.388,"l":10.3701,"n":104,"o":10.378,"t":"2026-10-20T15:40:00Z","v":80045,"vw":10.380421},{"c":10.395,"h":10.395,"l":10.385,"n":56,"o":10.385,"t":"2026-10-20T15:45:00Z","v":27905,"vw":10.390284},{"c":10.395,"h":10.4,"l":10.385,"n":194,"o":10.395,"t":"2026-10-20T15:50:00Z","v":120887,"vw":10.391299},{"c":10.39,"h":10.4,"l":10.39,"n":51,"o":10.395,"t":"2026-10-20T15:55:00Z","v":28029,"vw":10.391333},{"c":10.3834,"h":10.395,"l":10.3834,"n":43,"o":10.39,"t":"2026-10-20T16:00:00Z","v":11556,"vw":10.390156},{"c":10.385,"h":10.3899,"l":10.385,"n":38,"o":10.385,"t":"2026-10-20T16:05:00Z","v":7588,"vw":10.385344},{"c":10.375,"h":10.39,"l":10.375,"n":105,"o":10.385,"t":"2026-10-20T16:10:00Z","v":47625,"vw":10.380311},{"c":10.3766,"h":10.38,"l":10.37,"n":42,"o":10.37,"t":"2026-10-20T16:15:00Z","v":4896,"vw":10.371998},{"c":10.36,"h":10.375,"l":10.352,"n":182,"o":10.37,"t":"2026-10-20T16:20:00Z","v":91537,"vw":10.36196},{"c":10.36,"h":10.365,"l":10.36,"n":48,"o":10.36,"t":"2026-10-20T16:25:00Z","v":24124,"vw":10.360138},{"c":10.368,"h":10.3688,"l":10.36,"n":42,"o":10.365,"t":"2026-10-20T16:30:00Z","v":6914,"vw":10.365788},{"c":10.365,"h":10.37,"l":10.365,"n":45,"o":10.368,"t":"2026-10-20T16:35:00Z","v":8254,"vw":10.368488},{"c":10.365,"h":10.3797,"l":10.36,"n":264,"o":10.365,"t":"2026-10-20T16:40:00Z","v":93860,"vw":10.369849},{"c":10.365,"h":10.3673,"l":10.36,"n":33,"o":10.3673,"t":"2026-10-20T16:45:00Z","v":4335,"vw":10.363913},{"c":10.3586,"h":10.37,"l":10.355,"n":266,"o":10.37,"t":"2026-10-20T16:50:00Z","v":105019,"vw":10.360014},{"c":10.355,"h":10.3599,"l":10.35,"n":32,"o":10.355,"t":"2026-10-20T16:55:00Z","v":5890,"vw":10.356505},{"c":10.355,"h":10.358,"l":10.3514,"n":41,"o":10.355,"t":"2026-10-20T17:00:00Z","v":5947,"vw":10.354733},{"c":10.355,"h":10.36,"l":10.3523,"n":49,"o":10.355,"t":"2026-10-20T17:05:00Z","v":22739,"vw":10.359262},{"c":10.355,"h":10.3595,"l":10.355,"n":27,"o":10.355,"t":"2026-10-20T17:10:00Z","v":2659,"vw":10.355584},{"c":10.355,"h":10.355,"l":10.35,"n":120,"o":10.355,"t":"2026-10-20T17:15:00Z","v":65676,"vw":10.350459},{"c":10.355,"h":10.355,"l":10.35,"n":122,"o":10.35,"t":"2026-10-20T17:20:00Z","v":47003,"vw":10.350632},{"c":10.355,"h":10.355,"l":10.35,"n":34,"o":10.35,"t":"2026-10-20T17:25:00Z","v":7784,"vw":10.353437},{"c":10.355,"h":10.355,"l":10.355,"n":33,"o":10.355,"t":"2026-10-20T17:30:00Z","v":6531,"vw":10.355},{"c":10.355,"h":10.36,"l":10.355,"n":36,"o":10.355,"t":"2026-10-20T17:35:00Z","v":22757,"vw":10.35969},{"c":10.36,"h":10.36,"l":10.355,"n":28,"o":10.355,"t":"2026-10-20T17:40:00Z","v":4553,"vw":10.356719},{"c":10.355,"h":10.36,"l":10.35,"n":53,"o":10.355,"t":"2026-10-20T17:45:00Z","v":8757,"vw":10.354949},{"c":10.355,"h":10.36,"l":10.355,"n":72,"o":10.355,"t":"2026-10-20T17:50:00Z","v":22574,"vw":10.357029},{"c":10.33,"h":10.3586,"l":10.33,"n":214,"o":10.3555,"t":"2026-10-20T17:55:00Z","v":99855,"vw":10.346735},{"c":10.34,"h":10.35,"l":10.33,"n":110,"o":10.335,"t":"2026-10-20T18:00:00Z","v":24329,"vw":10.340105},{"c":10.34,"h":10.345,"l":10.34,"n":17,"o":10.34,"t":"2026-10-20T18:05:00Z","v":5525,"vw":10.344468},{"c":10.345,"h":10.345,"l":10.34,"n":41,"o":10.34,"t":"2026-10-20T18:10:00Z","v":11544,"vw":10.344411},{"c":10.345,"h":10.345,"l":10.34,"n":63,"o":10.345,"t":"2026-10-20T18:15:00Z","v":13059,"vw":10.344432},{"c":10.34,"h":10.3477,"l":10.34,"n":82,"o":10.3477,"t":"2026-10-20T18:20:00Z","v":16554,"vw":10.342785},{"c":10.33,"h":10.34,"l":10.33,"n":76,"o":10.34,"t":"2026-10-20T18:25:00Z","v":24226,"vw":10.339269},{"c":10.33,"h":10.3366,"l":10.33,"n":95,"o":10.335,"t":"2026-10-20T18:30:00Z","v":23594,"vw":10.33036},{"c":10.325,"h":10.33,"l":10.3244,"n":89,"o":10.33,"t":"2026-10-20T18:35:00Z","v":22280,"vw":10.328697},{"c":10.315,"h":10.325,"l":10.315,"n":212,"o":10.325,"t":"2026-10-20T18:40:00Z","v":155637,"vw":10.320824},{"c":10.31,"h":10.315,"l":10.31,"n":41,"o":10.315,"t":"2026-10-20T18:45:00Z","v":13494,"vw":10.314871},{"c":10.32,"h":10.32,"l":10.31,"n":49,"o":10.315,"t":"2026-10-20T18:50:00Z","v":23054,"vw":10.317234},{"c":10.318,"h":10.32,"l":10.315,"n":27,"o":10.32,"t":"2026-10-20T18:55:00Z","v":3301,"vw":10.316393},{"c":10.315,"h":10.32,"l":10.31,"n":57,"o":10.315,"t":"2026-10-20T19:00:00Z","v":17433,"vw":10.318452},{"c":10.325,"h":10.329,"l":10.315,"n":146,"o":10.315,"t":"2026-10-20T19:05:00Z","v":42893,"vw":10.321686},{"c":10.31,"h":10.325,"l":10.31,"n":128,"o":10.32,"t":"2026-10-20T19:10:00Z","v":37682,"vw":10.320223},{"c":10.3101,"h":10.3186,"l":10.31,"n":26,"o":10.315,"t":"2026-10-20T19:15:00Z","v":2589,"vw":10.31517},{"c":10.305,"h":10.318,"l":10.305,"n":102,"o":10.318,"t":"2026-10-20T19:20:00Z","v":22413,"vw":10.309744},{"c":10.315,"h":10.315,"l":10.305,"n":63,"o":10.305,"t":"2026-10-20T19:25:00Z","v":14433,"vw":10.310494},{"c":10.315,"h":10.3175,"l":10.315,"n":62,"o":10.315,"t":"2026-10-20T19:30:00Z","v":9405,"vw":10.315335},{"c":10.315,"h":10.315,"l":10.31,"n":43,"o":10.315,"t":"2026-10-20T19:35:00Z","v":15263,"vw":10.314948},{"c":10.315,"h":10.318,"l":10.315,"n":82,"o":10.315,"t":"2026-10-20T19:40:00Z","v":23300,"vw":10.315015},{"c":10.315,"h":10.32,"l":10.315,"n":90,"o":10.315,"t":"2026-10-20T19:45:00Z","v":17597,"vw":10.31528},{"c":10.305,"h":10.315,"l":10.3,"n":193,"o":10.315,"t":"2026-10-20T19:50:00Z","v":69715,"vw":10.308069},{"c":10.295,"h":10.31,"l":10.29,"n":560,"o":10.305,"t":"2026-10-20T19:55:00Z","v":127662,"vw":10.302224},{"c":10.3,"h":10.3,"l":10.3,"n":9,"o":10.3,"t":"2026-10-20T20:00:00Z","v":23929,"vw":10.3},{"c":10.3599,"h":10.3599,"l":10.3599,"n":1,"o":10.3599,"t":"2026-10-20T20:05:00Z","v":5000,"vw":10.3599},{"c":10.29,"h":10.3001,"l":10.29,"n":3,"o":10.3,"t":"2026-10-20T20:20:00Z","v":500,"vw":10.29804},{"c":10.41,"h":10.49,"l":10.41,"n":4,"o":10.4596,"t":"2026-10-20T21:00:00Z","v":1500,"vw":10.466993},{"c":10.41,"h":10.48,"l":10.4,"n":10,"o":10.48,"t":"2026-10-20T21:05:00Z","v":1500,"vw":10.430685},{"c":10.45,"h":10.4647,"l":10.45,"n":7,"o":10.45,"t":"2026-10-20T21:10:00Z","v":1400,"vw":10.453243},{"c":10.45,"h":10.4665,"l":10.45,"n":3,"o":10.4665,"t":"2026-10-20T21:15:00Z","v":1500,"vw":10.4544},{"c":10.4423,"h":10.4423,"l":10.41,"n":2,"o":10.41,"t":"2026-10-20T21:30:00Z","v":350,"vw":10.423843},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-20T21:35:00Z","v":300,"vw":10.4},{"c":10.42,"h":10.42,"l":10.42,"n":3,"o":10.42,"t":"2026-10-20T21:50:00Z","v":300,"vw":10.42},{"c":10.3201,"h":10.3201,"l":10.3201,"n":1,"o":10.3201,"t":"2026-10-20T22:10:00Z","v":1400,"vw":10.3201},{"c":10.36,"h":10.37,"l":10.3202,"n":10,"o":10.3208,"t":"2026-10-20T22:15:00Z","v":4300,"vw":10.334711},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-20T22:35:00Z","v":100,"vw":10.32},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-20T22:50:00Z","v":100,"vw":10.38},{"c":10.4425,"h":10.4425,"l":10.4425,"n":1,"o":10.4425,"t":"2026-10-20T23:30:00Z","v":150,"vw":10.4425},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T23:40:00Z","v":1000,"vw":10.45},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-20T23:55:00Z","v":2158,"vw":10.4},{"c":10.32,"h":10.46,"l":10.3,"n":15,"o":10.46,"t":"2026-10-21T08:00:00Z","v":11323,"vw":10.364024},{"c":10.44,"h":10.44,"l":10.43,"n":2,"o":10.43,"t":"2026-10-21T08:30:00Z","v":600,"vw":10.438333},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T08:50:00Z","v":300,"vw":10.5},{"c":10.45,"h":10.45,"l":10.45,"n":6,"o":10.45,"t":"2026-10-21T08:55:00Z","v":201,"vw":10.45},{"c":10.5,"h":10.5,"l":10.49,"n":9,"o":10.49,"t":"2026-10-21T09:00:00Z","v":1267,"vw":10.496087},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-21T09:05:00Z","v":153,"vw":10.5},{"c":10.5236,"h":10.5236,"l":10.5236,"n":1,"o":10.5236,"t":"2026-10-21T09:15:00Z","v":150,"vw":10.5236},{"c":10.58,"h":10.58,"l":10.5,"n":7,"o":10.5,"t":"2026-10-21T09:30:00Z","v":884,"vw":10.56032},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-21T09:35:00Z","v":121,"vw":10.51},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T10:30:00Z","v":100,"vw":10.5},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-21T10:55:00Z","v":100,"vw":10.44},{"c":10.4517,"h":10.4517,"l":10.4517,"n":2,"o":10.4517,"t":"2026-10-21T11:00:00Z","v":608,"vw":10.4517},{"c":10.5,"h":10.5,"l":10.4536,"n":8,"o":10.47,"t":"2026-10-21T11:05:00Z","v":2988,"vw":10.476022},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-21T11:30:00Z","v":575,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-21T11:35:00Z","v":500,"vw":10.52},{"c":10.5007,"h":10.5007,"l":10.5007,"n":1,"o":10.5007,"t":"2026-10-21T11:55:00Z","v":200,"vw":10.5007},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-21T12:00:00Z","v":200,"vw":10.51},{"c":10.4845,"h":10.4845,"l":10.4845,"n":1,"o":10.4845,"t":"2026-10-21T12:05:00Z","v":101,"vw":10.4845},{"c":10.45,"h":10.46,"l":10.45,"n":3,"o":10.46,"t":"2026-10-21T12:20:00Z","v":4702,"vw":10.450532},{"c":10.49,"h":10.5,"l":10.49,"n":3,"o":10.5,"t":"2026-10-21T12:25:00Z","v":499,"vw":10.495992},{"c":10.45,"h":10.5,"l":10.45,"n":6,"o":10.5,"t":"2026-10-21T12:30:00Z","v":1410,"vw":10.463571},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-21T12:50:00Z","v":1000,"vw":10.48},{"c":10.49,"h":10.5,"l":10.49,"n":53,"o":10.5,"t":"2026-10-21T13:20:00Z","v":8591,"vw":10.497042},{"c":10.5,"h":10.5,"l":10.5,"n":8,"o":10.5,"t":"2026-10-21T13:25:00Z","v":12132,"vw":10.5},{"c":10.51,"h":10.54,"l":10.5,"n":301,"o":10.54,"t":"2026-10-21T13:30:00Z","v":108262,"vw":10.525422},{"c":10.495,"h":10.51,"l":10.495,"n":263,"o":10.51,"t":"2026-10-21T13:35:00Z","v":56545,"vw":10.505068},{"c":10.485,"h":10.498,"l":10.485,"n":88,"o":10.4979,"t":"2026-10-21T13:40:00Z","v":29175,"vw":10.492705},{"c":10.5035,"h":10.5077,"l":10.488,"n":147,"o":10.49,"t":"2026-10-21T13:45:00Z","v":46215,"vw":10.49796},{"c":10.495,"h":10.5051,"l":10.49,"n":57,"o":10.5,"t":"2026-10-21T13:50:00Z","v":19253,"vw":10.501966},{"c":10.495,"h":10.5,"l":10.495,"n":75,"o":10.495,"t":"2026-10-21T13:55:00Z","v":20146,"vw":10.499617},{"c":10.4966,"h":10.5,"l":10.4905,"n":25,"o":10.495,"t":"2026-10-21T14:00:00Z","v":4015,"vw":10.495463},{"c":10.485,"h":10.49,"l":10.4816,"n":150,"o":10.49,"t":"2026-10-21T14:05:00Z","v":56983,"vw":10.48793},{"c":10.4884,"h":10.49,"l":10.4844,"n":29,"o":10.4882,"t":"2026-10-21T14:10:00Z","v":8254,"vw":10.485113},{"c":10.49,"h":10.49,"l":10.485,"n":88,"o":10.485,"t":"2026-10-21T14:15:00Z","v":16903,"vw":10.489508},{"c":10.5,"h":10.5,"l":10.49,"n":119,"o":10.49,"t":"2026-10-21T14:20:00Z","v":78588,"vw":10.497376},{"c":10.4977,"h":10.4988,"l":10.495,"n":13,"o":10.498,"t":"2026-10-21T14:25:00Z","v":3998,"vw":10.497877},{"c":10.495,"h":10.5,"l":10.4946,"n":37,"o":10.4946,"t":"2026-10-21T14:30:00Z","v":19165,"vw":10.499273},{"c":10.5,"h":10.5,"l":10.495,"n":24,"o":10.4975,"t":"2026-10-21T14:35:00Z","v":7136,"vw":10.499373},{"c":10.505,"h":10.505,"l":10.495,"n":173,"o":10.5,"t":"2026-10-21T14:40:00Z","v":81452,"vw":10.500369},{"c":10.495,"h":10.5099,"l":10.495,"n":73,"o":10.5066,"t":"2026-10-21T14:45:00Z","v":29212,"vw":10.498716},{"c":10.51,"h":10.51,"l":10.495,"n":98,"o":10.4986,"t":"2026-10-21T14:50:00Z","v":23578,"vw":10.49996},{"c":10.495,"h":10.51,"l":10.492,"n":93,"o":10.5,"t":"2026-10-21T14:55:00Z","v":51712,"vw":10.499815},{"c":10.4966,"h":10.5,"l":10.4966,"n":27,"o":10.498,"t":"2026-10-21T15:00:00Z","v":4471,"vw":10.498808},{"c":10.49,"h":10.4966,"l":10.49,"n":36,"o":10.4966,"t":"2026-10-21T15:05:00Z","v":12622,"vw":10.494797},{"c":10.495,"h":10.495,"l":10.49,"n":45,"o":10.49,"t":"2026-10-21T15:10:00Z","v":6774,"vw":10.49483},{"c":10.505,"h":10.5055,"l":10.49,"n":176,"o":10.495,"t":"2026-10-21T15:15:00Z","v":62335,"vw":10.501175},{"c":10.505,"h":10.505,"l":10.5,"n":81,"o":10.5,"t":"2026-10-21T15:20:00Z","v":29734,"vw":10.501561},{"c":10.5,"h":10.5099,"l":10.5,"n":44,"o":10.5099,"t":"2026-10-21T15:25:00Z","v":9419,"vw":10.504735},{"c":10.505,"h":10.51,"l":10.505,"n":26,"o":10.505,"t":"2026-10-21T15:30:00Z","v":1371,"vw":10.505456},{"c":10.505,"h":10.51,"l":10.5,"n":21,"o":10.505,"t":"2026-10-21T15:35:00Z","v":2117,"vw":10.504851},{"c":10.505,"h":10.5099,"l":10.5,"n":25,"o":10.505,"t":"2026-10-21T15:40:00Z","v":1655,"vw":10.505246},{"c":10.505,"h":10.5099,"l":10.5,"n":73,"o":10.505,"t":"2026-10-21T15:45:00Z","v":16237,"vw":10.50359},{"c":10.5,"h":10.505,"l":10.5,"n":126,"o":10.5,"t":"2026-10-21T15:50:00Z","v":36895,"vw":10.502657},{"c":10.505,"h":10.505,"l":10.5,"n":29,"o":10.5,"t":"2026-10-21T15:55:00Z","v":8158,"vw":10.502995},{"c":10.505,"h":10.51,"l":10.495,"n":47,"o":10.5,"t":"2026-10-21T16:00:00Z","v":58991,"vw":10.504732},{"c":10.505,"h":10.51,"l":10.505,"n":25,"o":10.5099,"t":"2026-10-21T16:05:00Z","v":7238,"vw":10.507636},{"c":10.515,"h":10.52,"l":10.505,"n":91,"o":10.505,"t":"2026-10-21T16:10:00Z","v":30782,"vw":10.509391},{"c":10.515,"h":10.515,"l":10.513,"n":9,"o":10.513,"t":"2026-10-21T16:15:00Z","v":5170,"vw":10.514922},{"c":10.51,"h":10.51,"l":10.505,"n":57,"o":10.51,"t":"2026-10-21T16:20:00Z","v":18983,"vw":10.509679},{"c":10.505,"h":10.51,"l":10.5,"n":21,"o":10.505,"t":"2026-10-21T16:25:00Z","v":5989,"vw":10.508145},{"c":10.5024,"h":10.505,"l":10.5,"n":38,"o":10.505,"t":"2026-10-21T16:30:00Z","v":2029,"vw":10.503982},{"c":10.505,"h":10.505,"l":10.49,"n":197,"o":10.505,"t":"2026-10-21T16:35:00Z","v":79789,"vw":10.49865},{"c":10.495,"h":10.51,"l":10.49,"n":59,"o":10.51,"t":"2026-10-21T16:40:00Z","v":48508,"vw":10.499363},{"c":10.4998,"h":10.505,"l":10.495,"n":77,"o":10.5,"t":"2026-10-21T16:45:00Z","v":36674,"vw":10.499953},{"c":10.4901,"h":10.5,"l":10.4901,"n":15,"o":10.5,"t":"2026-10-21T16:50:00Z","v":5247,"vw":10.49632},{"c":10.495,"h":10.4995,"l":10.495,"n":14,"o":10.4995,"t":"2026-10-21T16:55:00Z","v":5636,"vw":10.495201},{"c":10.495,"h":10.4999,"l":10.49,"n":42,"o":10.495,"t":"2026-10-21T17:00:00Z","v":3634,"vw":10.496219},{"c":10.495,"h":10.495,"l":10.49,"n":28,"o":10.495,"t":"2026-10-21T17:05:00Z","v":2621,"vw":10.494791},{"c":10.495,"h":10.5,"l":10.49,"n":177,"o":10.495,"t":"2026-10-21T17:10:00Z","v":64376,"vw":10.49442},{"c":10.5,"h":10.5,"l":10.4933,"n":14,"o":10.4933,"t":"2026-10-21T17:15:00Z","v":3193,"vw":10.495743},{"c":10.495,"h":10.5,"l":10.495,"n":13,"o":10.4995,"t":"2026-10-21T17:20:00Z","v":2491,"vw":10.498592},{"c":10.495,"h":10.495,"l":10.495,"n":25,"o":10.495,"t":"2026-10-21T17:25:00Z","v":1904,"vw":10.495},{"c":10.5,"h":10.505,"l":10.495,"n":230,"o":10.495,"t":"2026-10-21T17:30:00Z","v":47529,"vw":10.500081},{"c":10.495,"h":10.505,"l":10.495,"n":44,"o":10.5,"t":"2026-10-21T17:35:00Z","v":3741,"vw":10.49969},{"c":10.495,"h":10.5,"l":10.495,"n":25,"o":10.498,"t":"2026-10-21T17:40:00Z","v":4168,"vw":10.497037},{"c":10.495,"h":10.5,"l":10.495,"n":50,"o":10.5,"t":"2026-10-21T17:45:00Z","v":13186,"vw":10.496681},{"c":10.495,"h":10.495,"l":10.49,"n":72,"o":10.495,"t":"2026-10-21T17:50:00Z","v":9293,"vw":10.49482},{"c":10.495,"h":10.495,"l":10.49,"n":79,"o":10.495,"t":"2026-10-21T17:55:00Z","v":13056,"vw":10.494391},{"c":10.495,"h":10.495,"l":10.485,"n":196,"o":10.495,"t":"2026-10-21T18:00:00Z","v":37502,"vw":10.489396},{"c":10.495,"h":10.495,"l":10.49,"n":40,"o":10.495,"t":"2026-10-21T18:05:00Z","v":4713,"vw":10.494661},{"c":10.495,"h":10.495,"l":10.49,"n":62,"o":10.495,"t":"2026-10-21T18:10:00Z","v":9107,"vw":10.494942},{"c":10.495,"h":10.4977,"l":10.49,"n":43,"o":10.4905,"t":"2026-10-21T18:15:00Z","v":4688,"vw":10.493341},{"c":10.48,"h":10.495,"l":10.48,"n":131,"o":10.49,"t":"2026-10-21T18:20:00Z","v":72499,"vw":10.487501},{"c":10.475,"h":10.485,"l":10.475,"n":90,"o":10.482,"t":"2026-10-21T18:25:00Z","v":33851,"vw":10.482619},{"c":10.475,"h":10.49,"l":10.475,"n":165,"o":10.475,"t":"2026-10-21T18:30:00Z","v":42375,"vw":10.480868},{"c":10.475,"h":10.48,"l":10.475,"n":120,"o":10.475,"t":"2026-10-21T18:35:00Z","v":28810,"vw":10.477265},{"c":10.475,"h":10.48,"l":10.47,"n":86,"o":10.475,"t":"2026-10-21T18:40:00Z","v":34998,"vw":10.474907},{"c":10.475,"h":10.48,"l":10.47,"n":120,"o":10.475,"t":"2026-10-21T18:45:00Z","v":19608,"vw":10.475024},{"c":10.47,"h":10.47,"l":10.465,"n":73,"o":10.47,"t":"2026-10-21T18:50:00Z","v":10184,"vw":10.469518},{"c":10.4601,"h":10.47,"l":10.46,"n":32,"o":10.47,"t":"2026-10-21T18:55:00Z","v":6387,"vw":10.464933},{"c":10.455,"h":10.465,"l":10.455,"n":101,"o":10.46,"t":"2026-10-21T19:00:00Z","v":49644,"vw":10.463299},{"c":10.465,"h":10.465,"l":10.45,"n":114,"o":10.45,"t":"2026-10-21T19:05:00Z","v":26596,"vw":10.459228},{"c":10.46,"h":10.465,"l":10.46,"n":36,"o":10.46,"t":"2026-10-21T19:10:00Z","v":5225,"vw":10.460338},{"c":10.465,"h":10.465,"l":10.46,"n":38,"o":10.46,"t":"2026-10-21T19:15:00Z","v":8845,"vw":10.460785},{"c":10.475,"h":10.475,"l":10.465,"n":46,"o":10.465,"t":"2026-10-21T19:20:00Z","v":9216,"vw":10.46909},{"c":10.485,"h":10.485,"l":10.475,"n":42,"o":10.475,"t":"2026-10-21T19:25:00Z","v":5066,"vw":10.479745},{"c":10.495,"h":10.495,"l":10.4899,"n":50,"o":10.49,"t":"2026-10-21T19:30:00Z","v":23870,"vw":10.490284},{"c":10.495,"h":10.505,"l":10.49,"n":94,"o":10.5,"t":"2026-10-21T19:35:00Z","v":30444,"vw":10.498733},{"c":10.5,"h":10.5,"l":10.495,"n":41,"o":10.495,"t":"2026-10-21T19:40:00Z","v":9906,"vw":10.499874},{"c":10.5,"h":10.5,"l":10.4934,"n":93,"o":10.5,"t":"2026-10-21T19:45:00Z","v":10833,"vw":10.499249},{"c":10.505,"h":10.505,"l":10.49,"n":266,"o":10.5,"t":"2026-10-21T19:50:00Z","v":126479,"vw":10.501331},{"c":10.525,"h":10.53,"l":10.5,"n":442,"o":10.5,"t":"2026-10-21T19:55:00Z","v":189204,"vw":10.514078},{"c":10.56,"h":10.56,"l":10.53,"n":10,"o":10.53,"t":"2026-10-21T20:00:00Z","v":89055,"vw":10.530034},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-21T20:10:00Z","v":100,"vw":10.53},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-21T20:25:00Z","v":150,"vw":10.53},{"c":10.6,"h":10.73,"l":10.58,"n":5,"o":10.73,"t":"2026-10-22T08:00:00Z","v":800,"vw":10.637792},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-22T08:05:00Z","v":200,"vw":10.58},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-22T08:35:00Z","v":200,"vw":10.65},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-22T08:50:00Z","v":100,"vw":10.6},{"c":10.6488,"h":10.6488,"l":10.6488,"n":1,"o":10.6488,"t":"2026-10-22T08:55:00Z","v":775,"vw":10.6488},{"c":10.67,"h":10.67,"l":10.65,"n":8,"o":10.65,"t":"2026-10-22T09:50:00Z","v":2300,"vw":10.666723},{"c":10.61,"h":10.61,"l":10.6,"n":2,"o":10.6,"t":"2026-10-22T10:05:00Z","v":200,"vw":10.605},{"c":10.6,"h":10.61,"l":10.6,"n":8,"o":10.61,"t":"2026-10-22T10:45:00Z","v":3540,"vw":10.609412},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-22T11:20:00Z","v":1000,"vw":10.56},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-22T11:35:00Z","v":100,"vw":10.58},{"c":10.59,"h":10.6,"l":10.59,"n":2,"o":10.6,"t":"2026-10-22T12:05:00Z","v":350,"vw":10.597143},{"c":10.59,"h":10.6,"l":10.59,"n":4,"o":10.6,"t":"2026-10-22T12:30:00Z","v":3108,"vw":10.599355},{"c":10.57,"h":10.57,"l":10.57,"n":3,"o":10.57,"t":"2026-10-22T12:45:00Z","v":111,"vw":10.57},{"c":10.5968,"h":10.5968,"l":10.5662,"n":2,"o":10.5662,"t":"2026-10-22T12:50:00Z","v":5100,"vw":10.5668},{"c":10.5668,"h":10.5668,"l":10.5668,"n":1,"o":10.5668,"t":"2026-10-22T13:15:00Z","v":250,"vw":10.5668},{"c":10.63,"h":10.65,"l":10.6,"n":114,"o":10.6,"t":"2026-10-22T13:25:00Z","v":16562,"vw":10.625301},{"c":10.605,"h":10.65,"l":10.6,"n":188,"o":10.65,"t":"2026-10-22T13:30:00Z","v":150967,"vw":10.629966},{"c":10.61,"h":10.62,"l":10.6027,"n":135,"o":10.61,"t":"2026-10-22T13:35:00Z","v":60889,"vw":10.612223},{"c":10.605,"h":10.615,"l":10.605,"n":192,"o":10.61,"t":"2026-10-22T13:40:00Z","v":170725,"vw":10.61101},{"c":10.5927,"h":10.61,"l":10.59,"n":88,"o":10.605,"t":"2026-10-22T13:45:00Z","v":48140,"vw":10.59732},{"c":10.61,"h":10.61,"l":10.5899,"n":113,"o":10.5999,"t":"2026-10-22T13:50:00Z","v":45920,"vw":10.600082},{"c":10.615,"h":10.615,"l":10.6028,"n":88,"o":10.61,"t":"2026-10-22T13:55:00Z","v":40460,"vw":10.610904},{"c":10.615,"h":10.615,"l":10.605,"n":69,"o":10.61,"t":"2026-10-22T14:00:00Z","v":23160,"vw":10.609733},{"c":10.6099,"h":10.61,"l":10.605,"n":63,"o":10.61,"t":"2026-10-22T14:05:00Z","v":13018,"vw":10.609001},{"c":10.6034,"h":10.61,"l":10.6034,"n":15,"o":10.61,"t":"2026-10-22T14:10:00Z","v":2096,"vw":10.607382},{"c":10.605,"h":10.605,"l":10.5927,"n":155,"o":10.6,"t":"2026-10-22T14:15:00Z","v":47676,"vw":10.600205},{"c":10.596,"h":10.61,"l":10.595,"n":101,"o":10.605,"t":"2026-10-22T14:20:00Z","v":32254,"vw":10.602843},{"c":10.5818,"h":10.6,"l":10.58,"n":55,"o":10.595,"t":"2026-10-22T14:25:00Z","v":10224,"vw":10.58863},{"c":10.575,"h":10.585,"l":10.565,"n":81,"o":10.582,"t":"2026-10-22T14:30:00Z","v":22743,"vw":10.572236},{"c":10.575,"h":10.575,"l":10.565,"n":84,"o":10.5701,"t":"2026-10-22T14:35:00Z","v":38744,"vw":10.570525},{"c":10.5727,"h":10.575,"l":10.57,"n":29,"o":10.575,"t":"2026-10-22T14:40:00Z","v":4927,"vw":10.572515},{"c":10.575,"h":10.5766,"l":10.57,"n":65,"o":10.575,"t":"2026-10-22T14:45:00Z","v":52636,"vw":10.573394},{"c":10.57,"h":10.5755,"l":10.57,"n":26,"o":10.575,"t":"2026-10-22T14:50:00Z","v":1247,"vw":10.574355},{"c":10.565,"h":10.57,"l":10.565,"n":72,"o":10.57,"t":"2026-10-22T14:55:00Z","v":23080,"vw":10.567389},{"c":10.565,"h":10.57,"l":10.565,"n":83,"o":10.57,"t":"2026-10-22T15:00:00Z","v":35794,"vw":10.56585},{"c":10.56,"h":10.565,"l":10.56,"n":47,"o":10.565,"t":"2026-10-22T15:05:00Z","v":8523,"vw":10.56139},{"c":10.56,"h":10.565,"l":10.555,"n":57,"o":10.565,"t":"2026-10-22T15:10:00Z","v":16971,"vw":10.560241},{"c":10.575,"h":10.5799,"l":10.565,"n":52,"o":10.565,"t":"2026-10-22T15:15:00Z","v":11086,"vw":10.57112},{"c":10.575,"h":10.58,"l":10.575,"n":24,"o":10.575,"t":"2026-10-22T15:20:00Z","v":4681,"vw":10.576542},{"c":10.575,"h":10.58,"l":10.5703,"n":52,"o":10.58,"t":"2026-10-22T15:25:00Z","v":13884,"vw":10.576821},{"c":10.565,"h":10.57,"l":10.56,"n":94,"o":10.57,"t":"2026-10-22T15:30:00Z","v":50046,"vw":10.568416},{"c":10.565,"h":10.565,"l":10.5601,"n":28,"o":10.5601,"t":"2026-10-22T15:35:00Z","v":7509,"vw":10.56467},{"c":10.565,"h":10.565,"l":10.555,"n":117,"o":10.565,"t":"2026-10-22T15:40:00Z","v":37002,"vw":10.559295},{"c":10.5611,"h":10.5611,"l":10.56,"n":11,"o":10.56,"t":"2026-10-22T15:45:00Z","v":2329,"vw":10.560947},{"c":10.565,"h":10.57,"l":10.565,"n":16,"o":10.565,"t":"2026-10-22T15:50:00Z","v":4745,"vw":10.569525},{"c":10.575,"h":10.575,"l":10.565,"n":112,"o":10.57,"t":"2026-10-22T15:55:00Z","v":16360,"vw":10.571453},{"c":10.57,"h":10.58,"l":10.57,"n":29,"o":10.57,"t":"2026-10-22T16:00:00Z","v":3783,"vw":10.574733},{"c":10.57,"h":10.575,"l":10.57,"n":27,"o":10.57,"t":"2026-10-22T16:05:00Z","v":6918,"vw":10.570178},{"c":10.57,"h":10.5772,"l":10.57,"n":7,"o":10.575,"t":"2026-10-22T16:10:00Z","v":1586,"vw":10.574782},{"c":10.57,"h":10.5752,"l":10.57,"n":19,"o":10.575,"t":"2026-10-22T16:15:00Z","v":3861,"vw":10.574623},{"c":10.57,"h":10.575,"l":10.57,"n":18,"o":10.57,"t":"2026-10-22T16:20:00Z","v":1314,"vw":10.570649},{"c":10.575,"h":10.575,"l":10.575,"n":15,"o":10.575,"t":"2026-10-22T16:25:00Z","v":5687,"vw":10.575},{"c":10.565,"h":10.5766,"l":10.56,"n":93,"o":10.575,"t":"2026-10-22T16:30:00Z","v":51193,"vw":10.567858},{"c":10.575,"h":10.575,"l":10.565,"n":48,"o":10.565,"t":"2026-10-22T16:35:00Z","v":16118,"vw":10.571115},{"c":10.57,"h":10.5712,"l":10.565,"n":36,"o":10.57,"t":"2026-10-22T16:40:00Z","v":21250,"vw":10.570054},{"c":10.565,"h":10.565,"l":10.56,"n":17,"o":10.565,"t":"2026-10-22T16:45:00Z","v":2080,"vw":10.564756},{"c":10.565,"h":10.565,"l":10.56,"n":17,"o":10.5601,"t":"2026-10-22T16:50:00Z","v":2557,"vw":10.562801},{"c":10.565,"h":10.565,"l":10.56,"n":31,"o":10.565,"t":"2026-10-22T16:55:00Z","v":4331,"vw":10.564602},{"c":10.565,"h":10.5658,"l":10.56,"n":28,"o":10.5658,"t":"2026-10-22T17:00:00Z","v":2871,"vw":10.564581},{"c":10.555,"h":10.5616,"l":10.55,"n":64,"o":10.56,"t":"2026-10-22T17:05:00Z","v":32688,"vw":10.555516},{"c":10.555,"h":10.5599,"l":10.555,"n":34,"o":10.555,"t":"2026-10-22T17:10:00Z","v":3566,"vw":10.556424},{"c":10.565,"h":10.565,"l":10.555,"n":52,"o":10.56,"t":"2026-10-22T17:15:00Z","v":16997,"vw":10.561908},{"c":10.565,"h":10.57,"l":10.565,"n":14,"o":10.57,"t":"2026-10-22T17:20:00Z","v":670,"vw":10.569},{"c":10.5635,"h":10.565,"l":10.56,"n":16,"o":10.56,"t":"2026-10-22T17:25:00Z","v":3290,"vw":10.564434},{"c":10.565,"h":10.5699,"l":10.56,"n":37,"o":10.565,"t":"2026-10-22T17:30:00Z","v":4424,"vw":10.564876},{"c":10.57,"h":10.57,"l":10.565,"n":32,"o":10.565,"t":"2026-10-22T17:35:00Z","v":6591,"vw":10.565617},{"c":10.575,"h":10.58,"l":10.565,"n":78,"o":10.565,"t":"2026-10-22T17:40:00Z","v":23907,"vw":10.572703},{"c":10.57,"h":10.577,"l":10.57,"n":8,"o":10.575,"t":"2026-10-22T17:45:00Z","v":4104,"vw":10.574671},{"c":10.565,"h":10.5766,"l":10.565,"n":23,"o":10.57,"t":"2026-10-22T17:50:00Z","v":5161,"vw":10.570275},{"c":10.565,"h":10.57,"l":10.56,"n":15,"o":10.57,"t":"2026-10-22T17:55:00Z","v":4530,"vw":10.566556},{"c":10.5685,"h":10.5685,"l":10.56,"n":34,"o":10.565,"t":"2026-10-22T18:00:00Z","v":14378,"vw":10.562052},{"c":10.56,"h":10.565,"l":10.56,"n":25,"o":10.565,"t":"2026-10-22T18:05:00Z","v":8982,"vw":10.564023},{"c":10.56,"h":10.5699,"l":10.56,"n":31,"o":10.565,"t":"2026-10-22T18:10:00Z","v":6181,"vw":10.56567},{"c":10.565,"h":10.57,"l":10.565,"n":26,"o":10.565,"t":"2026-10-22T18:15:00Z","v":8970,"vw":10.567621},{"c":10.575,"h":10.575,"l":10.565,"n":55,"o":10.565,"t":"2026-10-22T18:20:00Z","v":14593,"vw":10.571138},{"c":10.57,"h":10.575,"l":10.57,"n":24,"o":10.575,"t":"2026-10-22T18:25:00Z","v":4358,"vw":10.573267},{"c":10.565,"h":10.57,"l":10.56,"n":48,"o":10.57,"t":"2026-10-22T18:30:00Z","v":14234,"vw":10.568707},{"c":10.565,"h":10.57,"l":10.565,"n":17,"o":10.565,"t":"2026-10-22T18:35:00Z","v":3899,"vw":10.567468},{"c":10.565,"h":10.565,"l":10.565,"n":17,"o":10.565,"t":"2026-10-22T18:40:00Z","v":1879,"vw":10.565},{"c":10.575,"h":10.58,"l":10.565,"n":39,"o":10.57,"t":"2026-10-22T18:45:00Z","v":17918,"vw":10.572733},{"c":10.575,"h":10.575,"l":10.575,"n":31,"o":10.575,"t":"2026-10-22T18:50:00Z","v":14586,"vw":10.575},{"c":10.585,"h":10.5856,"l":10.575,"n":41,"o":10.575,"t":"2026-10-22T18:55:00Z","v":13546,"vw":10.58102},{"c":10.5855,"h":10.59,"l":10.58,"n":5,"o":10.59,"t":"2026-10-22T19:00:00Z","v":11230,"vw":10.589419},{"c":10.585,"h":10.585,"l":10.58,"n":11,"o":10.58,"t":"2026-10-22T19:05:00Z","v":1554,"vw":10.583497},{"c":10.585,"h":10.585,"l":10.58,"n":43,"o":10.58,"t":"2026-10-22T19:10:00Z","v":5128,"vw":10.584672},{"c":10.58,"h":10.59,"l":10.58,"n":19,"o":10.58,"t":"2026-10-22T19:15:00Z","v":7360,"vw":10.58244},{"c":10.59,"h":10.6,"l":10.585,"n":91,"o":10.59,"t":"2026-10-22T19:20:00Z","v":34796,"vw":10.590117},{"c":10.605,"h":10.61,"l":10.59,"n":253,"o":10.59,"t":"2026-10-22T19:25:00Z","v":110019,"vw":10.598028},{"c":10.605,"h":10.615,"l":10.605,"n":125,"o":10.6099,"t":"2026-10-22T19:30:00Z","v":39885,"vw":10.60922},{"c":10.6,"h":10.61,"l":10.6,"n":15,"o":10.605,"t":"2026-10-22T19:35:00Z","v":1853,"vw":10.606061},{"c":10.595,"h":10.6057,"l":10.59,"n":90,"o":10.6057,"t":"2026-10-22T19:40:00Z","v":25233,"vw":10.599492},{"c":10.605,"h":10.605,"l":10.5901,"n":134,"o":10.6,"t":"2026-10-22T19:45:00Z","v":107853,"vw":10.600183},{"c":10.61,"h":10.61,"l":10.605,"n":72,"o":10.605,"t":"2026-10-22T19:50:00Z","v":28699,"vw":10.606439},{"c":10.64,"h":10.64,"l":10.605,"n":308,"o":10.61,"t":"2026-10-22T19:55:00Z","v":254915,"vw":10.619934},{"c":10.62,"h":10.63,"l":10.61,"n":25,"o":10.63,"t":"2026-10-22T20:00:00Z","v":21489,"vw":10.629298},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-22T21:10:00Z","v":964,"vw":10.56},{"c":10.63,"h":10.63,"l":10.63,"n":2,"o":10.63,"t":"2026-10-22T22:45:00Z","v":150,"vw":10.63},{"c":10.64,"h":10.64,"l":10.64,"n":7,"o":10.64,"t":"2026-10-22T23:25:00Z","v":1000,"vw":10.64}],"history":[{"c":22.47,"h":22.59,"l":22.425,"n":1804,"o":22.53,"t":"2024-10-21T04:00:00Z","v":211165,"vw":22.481023},{"c":22.38,"h":22.5,"l":22.31,"n":1531,"o":22.5,"t":"2024-10-22T04:00:00Z","v":173223,"vw":22.343006},{"c":22.24,"h":22.3,"l":22.15,"n":1525,"o":22.3,"t":"2024-10-23T04:00:00Z","v":257735,"vw":22.234713},{"c":22.15,"h":22.22,"l":22.085,"n":1553,"o":22.22,"t":"2024-10-24T04:00:00Z","v":186835,"vw":22.128551},{"c":21.9,"h":22.13,"l":21.82,"n":2706,"o":22.13,"t":"2024-10-25T04:00:00Z","v":386594,"vw":21.95474},{"c":21.73,"h":21.74,"l":21.59,"n":2814,"o":21.74,"t":"2024-10-28T04:00:00Z","v":305725,"vw":21.676813},{"c":21.54,"h":21.6,"l":21.48,"n":2534,"o":21.57,"t":"2024-10-29T04:00:00Z","v":481537,"vw":21.551054},{"c":21.55,"h":21.615,"l":21.44,"n":2917,"o":21.5,"t":"2024-10-30T04:00:00Z","v":388895,"vw":21.542761},{"c":21.46,"h":21.5099,"l":21.34,"n":2208,"o":21.48,"t":"2024-10-31T04:00:00Z","v":220833,"vw":21.410519},{"c":21.1,"h":21.26,"l":21.06,"n":2608,"o":21.26,"t":"2024-11-01T04:00:00Z","v":264970,"vw":21.15045},{"c":21.16,"h":21.235,"l":21.155,"n":2365,"o":21.21,"t":"2024-11-04T05:00:00Z","v":242659,"vw":21.200639},{"c":21.4,"h":21.43,"l":21.32,"n":2094,"o":21.32,"t":"2024-11-05T05:00:00Z","v":273481,"vw":21.382637},{"c":20.82,"h":20.87,"l":20.73,"n":4650,"o":20.8,"t":"2024-11-06T05:00:00Z","v":636604,"vw":20.79338},{"c":20.85,"h":20.85,"l":20.705,"n":4572,"o":20.82,"t":"2024-11-07T05:00:00Z","v":587832,"vw":20.763126},{"c":20.64,"h":20.81,"l":20.55,"n":2862,"o":20.81,"t":"2024-11-08T05:00:00Z","v":479790,"vw":20.622173},{"c":20.37,"h":20.5,"l":20.37,"n":1861,"o":20.5,"t":"2024-11-11T05:00:00Z","v":224380,"vw":20.419508},{"c":20.43,"h":20.57,"l":20.43,"n":2939,"o":20.54,"t":"2024-11-12T05:00:00Z","v":1088978,"vw":20.473418},{"c":20.43,"h":20.58,"l":20.41,"n":4660,"o":20.52,"t":"2024-11-13T05:00:00Z","v":807680,"vw":20.479027},{"c":20,"h":20.105,"l":20,"n":3198,"o":20.09,"t":"2024-11-14T05:00:00Z","v":461319,"vw":20.065132},{"c":19.97,"h":20,"l":19.94,"n":1768,"o":20,"t":"2024-11-15T05:00:00Z","v":218736,"vw":19.969032},{"c":20,"h":20.045,"l":19.98,"n":2538,"o":19.98,"t":"2024-11-18T05:00:00Z","v":355007,"vw":20.01585},{"c":20.11,"h":20.14,"l":20,"n":1031,"o":20,"t":"2024-11-19T05:00:00Z","v":134100,"vw":20.09212},{"c":19.95,"h":20.045,"l":19.88,"n":1526,"o":20,"t":"2024-11-20T05:00:00Z","v":306574,"vw":19.91641},{"c":19.86,"h":19.9,"l":19.8,"n":2049,"o":19.9,"t":"2024-11-21T05:00:00Z","v":350530,"vw":19.84247},{"c":19.98,"h":19.99,"l":19.86,"n":1064,"o":19.86,"t":"2024-11-22T05:00:00Z","v":573541,"vw":19.982847},{"c":20.34,"h":20.49,"l":20.315,"n":4722,"o":20.45,"t":"2024-11-25T05:00:00Z","v":978049,"vw":20.379562},{"c":20.09,"h":20.18,"l":20.005,"n":2843,"o":20.18,"t":"2024-11-26T05:00:00Z","v":494318,"vw":20.052676},{"c":20.15,"h":20.2,"l":20.1,"n":1395,"o":20.16,"t":"2024-11-27T05:00:00Z","v":321491,"vw":20.137927},{"c":19.89,"h":19.91,"l":19.7,"n":2252,"o":19.74,"t":"2024-11-29T05:00:00Z","v":417392,"vw":19.831245},{"c":19.62,"h":19.68,"l":19.525,"n":2798,"o":19.6,"t":"2024-12-02T05:00:00Z","v":1034839,"vw":19.645599},{"c":20,"h":20.02,"l":19.935,"n":3315,"o":20.01,"t":"2024-12-03T05:00:00Z","v":419671,"vw":19.982058},{"c":20.35,"h":20.38,"l":20.315,"n":1724,"o":20.35,"t":"2024-12-04T05:00:00Z","v":301111,"vw":20.348325},{"c":20.39,"h":20.43,"l":20.37,"n":2186,"o":20.43,"t":"2024-12-05T05:00:00Z","v":396938,"vw":20.398784},{"c":20.4,"h":20.47,"l":20.36,"n":1075,"o":20.47,"t":"2024-12-06T05:00:00Z","v":144178,"vw":20.420498},{"c":20.68,"h":20.78,"l":20.61,"n":2924,"o":20.61,"t":"2024-12-09T05:00:00Z","v":510460,"vw":20.722987},{"c":20.7,"h":20.84,"l":20.685,"n":1671,"o":20.82,"t":"2024-12-10T05:00:00Z","v":277006,"vw":20.730417},{"c":20.55,"h":20.645,"l":20.54,"n":1445,"o":20.64,"t":"2024-12-11T05:00:00Z","v":252772,"vw":20.588958},{"c":20.18,"h":20.25,"l":20.15,"n":1514,"o":20.25,"t":"2024-12-12T05:00:00Z","v":174855,"vw":20.215211},{"c":19.86,"h":19.93,"l":19.85,"n":1979,"o":19.92,"t":"2024-12-13T05:00:00Z","v":404955,"vw":19.882965},{"c":19.77,"h":19.8,"l":19.73,"n":3064,"o":19.75,"t":"2024-12-16T05:00:00Z","v":477825,"vw":19.76992},{"c":19.12,"h":19.16,"l":19.01,"n":2316,"o":19.08,"t":"2024-12-17T05:00:00Z","v":273202,"vw":19.075458},{"c":18.48,"h":18.89,"l":18.48,"n":4401,"o":18.86,"t":"2024-12-18T05:00:00Z","v":1209461,"vw":18.7642},{"c":18.16,"h":18.295,"l":18.14,"n":3844,"o":18.25,"t":"2024-12-19T05:00:00Z","v":709568,"vw":18.192328},{"c":18.44,"h":18.535,"l":18.3378,"n":2612,"o":18.38,"t":"2024-12-20T05:00:00Z","v":391241,"vw":18.455279},{"c":18.65,"h":18.72,"l":18.615,"n":3052,"o":18.675,"t":"2024-12-23T05:00:00Z","v":295692,"vw":18.65502},{"c":18.61,"h":18.61,"l":18.55,"n":1039,"o":18.59,"t":"2024-12-24T05:00:00Z","v":125040,"vw":18.579078},{"c":18.66,"h":18.68,"l":18.63,"n":810,"o":18.68,"t":"2024-12-26T05:00:00Z","v":104222,"vw":18.653517},{"c":18.6,"h":18.66,"l":18.56,"n":2132,"o":18.65,"t":"2024-12-27T05:00:00Z","v":349188,"vw":18.607704},{"c":18.53,"h":18.55,"l":18.445,"n":1950,"o":18.55,"t":"2024-12-30T05:00:00Z","v":230753,"vw":18.501118},{"c":18.48,"h":18.56,"l":18.4399,"n":870,"o":18.46,"t":"2024-12-31T05:00:00Z","v":114374,"vw":18.500996},{"c":18.77,"h":18.88,"l":18.695,"n":2608,"o":18.88,"t":"2025-01-02T05:00:00Z","v":359394,"vw":18.762836},{"c":18.99,"h":18.99,"l":18.84,"n":2137,"o":18.84,"t":"2025-01-03T05:00:00Z","v":437876,"vw":18.899915},{"c":18.66,"h":18.73,"l":18.63,"n":1791,"o":18.73,"t":"2025-01-06T05:00:00Z","v":245973,"vw":18.670275},{"c":18.38,"h":18.58,"l":18.38,"n":2563,"o":18.54,"t":"2025-01-07T05:00:00Z","v":287858,"vw":18.479349},{"c":18.36,"h":18.44,"l":18.35,"n":4280,"o":18.44,"t":"2025-01-08T05:00:00Z","v":990931,"vw":18.374214},{"c":18.25,"h":18.372,"l":18.25,"n":2640,"o":18.28,"t":"2025-01-10T05:00:00Z","v":356724,"vw":18.297536},{"c":18.22,"h":18.22,"l":18.12,"n":2703,"o":18.19,"t":"2025-01-13T05:00:00Z","v":403628,"vw":18.154017},{"c":18,"h":18.06,"l":17.96,"n":2475,"o":18.06,"t":"2025-01-14T05:00:00Z","v":276128,"vw":18.006764},{"c":18.5,"h":18.5455,"l":18.445,"n":2291,"o":18.52,"t":"2025-01-15T05:00:00Z","v":601582,"vw":18.507164},{"c":18.36,"h":18.46,"l":18.35,"n":2568,"o":18.46,"t":"2025-01-16T05:00:00Z","v":362337,"vw":18.383413},{"c":18.5,"h":18.58,"l":18.46,"n":1554,"o":18.53,"t":"2025-01-17T05:00:00Z","v":287294,"vw":18.502456},{"c":18.69,"h":18.69,"l":18.595,"n":3027,"o":18.66,"t":"2025-01-21T05:00:00Z","v":514813,"vw":18.645013},{"c":18.81,"h":18.9,"l":18.81,"n":2229,"o":18.83,"t":"2025-01-22T05:00:00Z","v":403219,"vw":18.85117},{"c":18.85,"h":18.9,"l":18.79,"n":2623,"o":18.89,"t":"2025-01-23T05:00:00Z","v":501901,"vw":18.853823},{"c":18.69,"h":18.76,"l":18.665,"n":1509,"o":18.73,"t":"2025-01-24T05:00:00Z","v":213302,"vw":18.733588},{"c":18.59,"h":18.61,"l":18.502,"n":1766,"o":18.53,"t":"2025-01-27T05:00:00Z","v":177294,"vw":18.582314},{"c":18.5,"h":18.54,"l":18.455,"n":1157,"o":18.5,"t":"2025-01-28T05:00:00Z","v":118593,"vw":18.490263},{"c":18.49,"h":18.53,"l":18.4,"n":5028,"o":18.49,"t":"2025-01-29T05:00:00Z","v":962876,"vw":18.469125},{"c":18.31,"h":18.34,"l":18.26,"n":2130,"o":18.3,"t":"2025-01-30T05:00:00Z","v":390365,"vw":18.285193},{"c":18.3,"h":18.5,"l":18.26,"n":2091,"o":18.44,"t":"2025-01-31T05:00:00Z","v":342097,"vw":18.413833},{"c":18.19,"h":18.215,"l":18.06,"n":2971,"o":18.12,"t":"2025-02-03T05:00:00Z","v":333361,"vw":18.151324},{"c":18.3,"h":18.365,"l":18.25,"n":1799,"o":18.25,"t":"2025-02-04T05:00:00Z","v":358611,"vw":18.304596},{"c":18.16,"h":18.16,"l":18.06,"n":2137,"o":18.06,"t":"2025-02-05T05:00:00Z","v":344554,"vw":18.123291},{"c":17.58,"h":17.59,"l":17.5,"n":3034,"o":17.55,"t":"2025-02-06T05:00:00Z","v":732544,"vw":17.562419},{"c":17.61,"h":17.7,"l":17.57,"n":3064,"o":17.64,"t":"2025-02-07T05:00:00Z","v":460606,"vw":17.627115},{"c":17.5,"h":17.51,"l":17.45,"n":2486,"o":17.5,"t":"2025-02-10T05:00:00Z","v":282281,"vw":17.489714},{"c":17.3,"h":17.35,"l":17.1814,"n":4727,"o":17.23,"t":"2025-02-11T05:00:00Z","v":1493328,"vw":17.319516},{"c":17.47,"h":17.51,"l":17.32,"n":2479,"o":17.43,"t":"2025-02-12T05:00:00Z","v":323842,"vw":17.449171},{"c":17.6,"h":17.6,"l":17.405,"n":2678,"o":17.41,"t":"2025-02-13T05:00:00Z","v":379728,"vw":17.511637},{"c":17.67,"h":17.6831,"l":17.62,"n":2002,"o":17.67,"t":"2025-02-14T05:00:00Z","v":406056,"vw":17.67245},{"c":18.15,"h":18.205,"l":18.035,"n":7923,"o":18.195,"t":"2025-02-18T05:00:00Z","v":1415137,"vw":18.114412},{"c":17.79,"h":17.8,"l":17.71,"n":6606,"o":17.73,"t":"2025-02-19T05:00:00Z","v":1417970,"vw":17.756288},{"c":17.84,"h":17.88,"l":17.78,"n":3041,"o":17.8,"t":"2025-02-20T05:00:00Z","v":606524,"vw":17.853948},{"c":17.6,"h":17.74,"l":17.6,"n":2819,"o":17.72,"t":"2025-02-21T05:00:00Z","v":674079,"vw":17.648755},{"c":17.57,"h":17.605,"l":17.54,"n":3018,"o":17.6,"t":"2025-02-24T05:00:00Z","v":571773,"vw":17.584523},{"c":17.15,"h":17.2,"l":17.1,"n":10052,"o":17.19,"t":"2025-02-25T05:00:00Z","v":1242697,"vw":17.13797},{"c":16.98,"h":17.05,"l":16.942,"n":3441,"o":17,"t":"2025-02-26T05:00:00Z","v":451315,"vw":17.001454},{"c":16.41,"h":16.6,"l":16.38,"n":3741,"o":16.6,"t":"2025-02-27T05:00:00Z","v":727597,"vw":16.4893},{"c":15.96,"h":15.97,"l":15.81,"n":9637,"o":15.88,"t":"2025-02-28T05:00:00Z","v":2775256,"vw":15.90443},{"c":16.66,"h":16.81,"l":16.61,"n":6331,"o":16.68,"t":"2025-03-03T05:00:00Z","v":1172671,"vw":16.724677},{"c":16.46,"h":16.54,"l":16.355,"n":3365,"o":16.46,"t":"2025-03-04T05:00:00Z","v":503448,"vw":16.432521},{"c":17.05,"h":17.0792,"l":16.94,"n":3632,"o":16.96,"t":"2025-03-05T05:00:00Z","v":1080266,"vw":16.977302},{"c":17.12,"h":17.2,"l":17.07,"n":4053,"o":17.1,"t":"2025-03-06T05:00:00Z","v":734480,"vw":17.141532},{"c":17.1,"h":17.18,"l":17.07,"n":3351,"o":17.13,"t":"2025-03-07T05:00:00Z","v":623692,"vw":17.127931},{"c":16.69,"h":16.86,"l":16.68,"n":6303,"o":16.825,"t":"2025-03-10T04:00:00Z","v":2425356,"vw":16.766422},{"c":16.46,"h":16.6,"l":16.45,"n":5164,"o":16.51,"t":"2025-03-11T04:00:00Z","v":885204,"vw":16.512001},{"c":16.87,"h":16.886,"l":16.8,"n":5048,"o":16.83,"t":"2025-03-12T04:00:00Z","v":869560,"vw":16.827699},{"c":16.73,"h":16.739,"l":16.65,"n":1582,"o":16.68,"t":"2025-03-13T04:00:00Z","v":257094,"vw":16.699337},{"c":16.57,"h":16.59,"l":16.495,"n":3244,"o":16.52,"t":"2025-03-14T04:00:00Z","v":534603,"vw":16.550306},{"c":16.62,"h":16.6266,"l":16.45,"n":3616,"o":16.45,"t":"2025-03-17T04:00:00Z","v":765021,"vw":16.554488},{"c":15.74,"h":15.83,"l":15.6438,"n":7111,"o":15.82,"t":"2025-03-18T04:00:00Z","v":1591220,"vw":15.7246},{"c":15.95,"h":15.98,"l":15.87,"n":3866,"o":15.93,"t":"2025-03-19T04:00:00Z","v":982883,"vw":15.921364},{"c":15.91,"h":15.92,"l":15.805,"n":2601,"o":15.89,"t":"2025-03-20T04:00:00Z","v":424481,"vw":15.86731},{"c":15.62,"h":15.67,"l":15.55,"n":5439,"o":15.55,"t":"2025-03-21T04:00:00Z","v":1316307,"vw":15.617573},{"c":15.34,"h":15.42,"l":15.31,"n":6348,"o":15.36,"t":"2025-03-24T04:00:00Z","v":1482660,"vw":15.364837},{"c":15.72,"h":15.74,"l":15.65,"n":4617,"o":15.705,"t":"2025-03-25T04:00:00Z","v":846665,"vw":15.710043},{"c":16.31,"h":16.4,"l":16.29,"n":5212,"o":16.38,"t":"2025-03-26T04:00:00Z","v":1132798,"vw":16.335073},{"c":16.42,"h":16.48,"l":16.4,"n":3186,"o":16.42,"t":"2025-03-27T04:00:00Z","v":1433303,"vw":16.447839},{"c":16.37,"h":16.42,"l":16.3301,"n":4685,"o":16.42,"t":"2025-03-28T04:00:00Z","v":1569340,"vw":16.372293},{"c":16.3,"h":16.34,"l":16.1623,"n":1651,"o":16.27,"t":"2025-03-31T04:00:00Z","v":316965,"vw":16.219621},{"c":16.25,"h":16.325,"l":16.16,"n":2929,"o":16.29,"t":"2025-04-01T04:00:00Z","v":1126616,"vw":16.190233},{"c":16.33,"h":16.355,"l":16.23,"n":1807,"o":16.25,"t":"2025-04-02T04:00:00Z","v":321967,"vw":16.296249},{"c":15.88,"h":16.03,"l":15.88,"n":6431,"o":15.92,"t":"2025-04-03T04:00:00Z","v":1213530,"vw":15.947106},{"c":15.09,"h":15.54,"l":14.84,"n":8049,"o":15.46,"t":"2025-04-04T04:00:00Z","v":1494467,"vw":15.154883},{"c":15.15,"h":15.215,"l":14.5072,"n":6657,"o":14.69,"t":"2025-04-07T04:00:00Z","v":1604256,"vw":15.000225},{"c":14.36,"h":15.025,"l":14.205,"n":8089,"o":14.95,"t":"2025-04-08T04:00:00Z","v":1387182,"vw":14.737937},{"c":15.56,"h":15.67,"l":14.565,"n":7349,"o":14.61,"t":"2025-04-09T04:00:00Z","v":1235474,"vw":14.89309},{"c":15.45,"h":15.65,"l":15.19,"n":3396,"o":15.64,"t":"2025-04-10T04:00:00Z","v":546849,"vw":15.442326},{"c":15.87,"h":15.925,"l":15.7,"n":2546,"o":15.84,"t":"2025-04-11T04:00:00Z","v":595555,"vw":15.824877},{"c":16.09,"h":16.17,"l":16.02,"n":4226,"o":16.1,"t":"2025-04-14T04:00:00Z","v":538594,"vw":16.091748},{"c":16.14,"h":16.215,"l":16.11,"n":2398,"o":16.21,"t":"2025-04-15T04:00:00Z","v":318531,"vw":16.171602},{"c":15.93,"h":16.0965,"l":15.91,"n":1962,"o":16.05,"t":"2025-04-16T04:00:00Z","v":259887,"vw":16.02235},{"c":16.13,"h":16.21,"l":16.04,"n":6936,"o":16.09,"t":"2025-04-17T04:00:00Z","v":1062270,"vw":16.167046},{"c":16.03,"h":16.11,"l":15.9807,"n":2147,"o":16.08,"t":"2025-04-21T04:00:00Z","v":257276,"vw":16.023762},{"c":16.36,"h":16.42,"l":16.21,"n":3499,"o":16.21,"t":"2025-04-22T04:00:00Z","v":400950,"vw":16.351223},{"c":16.61,"h":16.91,"l":16.59,"n":6905,"o":16.59,"t":"2025-04-23T04:00:00Z","v":1340756,"vw":16.726459},{"c":16.76,"h":16.76,"l":16.56,"n":2440,"o":16.62,"t":"2025-04-24T04:00:00Z","v":392076,"vw":16.678747},{"c":16.77,"h":16.81,"l":16.71,"n":2561,"o":16.76,"t":"2025-04-25T04:00:00Z","v":341743,"vw":16.770744},{"c":16.93,"h":16.965,"l":16.885,"n":5000,"o":16.9,"t":"2025-04-28T04:00:00Z","v":775808,"vw":16.925519},{"c":17.1,"h":17.115,"l":17,"n":2020,"o":17.02,"t":"2025-04-29T04:00:00Z","v":300483,"vw":17.063016},{"c":17.31,"h":17.32,"l":17.08,"n":3456,"o":17.08,"t":"2025-04-30T04:00:00Z","v":853423,"vw":17.157668},{"c":17.3,"h":17.4,"l":17.27,"n":1967,"o":17.35,"t":"2025-05-01T04:00:00Z","v":309194,"vw":17.328099},{"c":17.63,"h":17.725,"l":17.6,"n":2627,"o":17.62,"t":"2025-05-02T04:00:00Z","v":389438,"vw":17.638899},{"c":17.65,"h":17.73,"l":17.64,"n":2796,"o":17.66,"t":"2025-05-05T04:00:00Z","v":379915,"vw":17.683615},{"c":17.74,"h":17.8388,"l":17.73,"n":2192,"o":17.73,"t":"2025-05-06T04:00:00Z","v":932001,"vw":17.755259},{"c":17.71,"h":17.75,"l":17.66,"n":3060,"o":17.74,"t":"2025-05-07T04:00:00Z","v":399607,"vw":17.696689},{"c":17.45,"h":17.58,"l":17.42,"n":4853,"o":17.55,"t":"2025-05-08T04:00:00Z","v":754774,"vw":17.48586},{"c":17.41,"h":17.525,"l":17.41,"n":2513,"o":17.47,"t":"2025-05-09T04:00:00Z","v":339123,"vw":17.458323},{"c":17.4,"h":17.54,"l":17.36,"n":3531,"o":17.51,"t":"2025-05-12T04:00:00Z","v":533026,"vw":17.414367},{"c":17.54,"h":17.565,"l":17.39,"n":2099,"o":17.39,"t":"2025-05-13T04:00:00Z","v":318080,"vw":17.528573},{"c":17.97,"h":18,"l":17.89,"n":3453,"o":17.94,"t":"2025-05-14T04:00:00Z","v":547843,"vw":17.94148},{"c":18.27,"h":18.3051,"l":18.14,"n":2887,"o":18.14,"t":"2025-05-15T04:00:00Z","v":472859,"vw":18.232436},{"c":18.39,"h":18.53,"l":18.375,"n":3624,"o":18.38,"t":"2025-05-16T04:00:00Z","v":667641,"vw":18.443801},{"c":18.74,"h":18.74,"l":18.55,"n":3426,"o":18.55,"t":"2025-05-19T04:00:00Z","v":582250,"vw":18.704624},{"c":18.53,"h":18.64,"l":18.43,"n":2681,"o":18.64,"t":"2025-05-20T04:00:00Z","v":860281,"vw":18.520333},{"c":18.79,"h":18.92,"l":18.77,"n":3839,"o":18.77,"t":"2025-05-21T04:00:00Z","v":547899,"vw":18.856378},{"c":18.91,"h":18.975,"l":18.9,"n":2526,"o":18.9,"t":"2025-05-22T04:00:00Z","v":494906,"vw":18.947492},{"c":19.16,"h":19.18,"l":18.96,"n":2939,"o":18.96,"t":"2025-05-23T04:00:00Z","v":568521,"vw":19.136416},{"c":19.04,"h":19.052,"l":18.9908,"n":1828,"o":19,"t":"2025-05-27T04:00:00Z","v":299913,"vw":19.014897},{"c":18.91,"h":18.95,"l":18.86,"n":2517,"o":18.95,"t":"2025-05-28T04:00:00Z","v":931814,"vw":18.899697},{"c":18.95,"h":19.07,"l":18.905,"n":1465,"o":19.07,"t":"2025-05-29T04:00:00Z","v":236091,"vw":18.959441},{"c":18.88,"h":18.9,"l":18.765,"n":2323,"o":18.89,"t":"2025-05-30T04:00:00Z","v":437280,"vw":18.837787},{"c":18.56,"h":18.66,"l":18.475,"n":3568,"o":18.66,"t":"2025-06-02T04:00:00Z","v":792868,"vw":18.537691},{"c":18.42,"h":18.505,"l":18.42,"n":3343,"o":18.49,"t":"2025-06-03T04:00:00Z","v":624104,"vw":18.44817},{"c":18.45,"h":18.525,"l":18.45,"n":1706,"o":18.52,"t":"2025-06-04T04:00:00Z","v":260890,"vw":18.491416},{"c":18.56,"h":18.66,"l":18.53,"n":1894,"o":18.66,"t":"2025-06-05T04:00:00Z","v":372073,"vw":18.599382},{"c":18.51,"h":18.558,"l":18.47,"n":3198,"o":18.48,"t":"2025-06-06T04:00:00Z","v":885340,"vw":18.499054},{"c":18.59,"h":18.645,"l":18.52,"n":2873,"o":18.52,"t":"2025-06-09T04:00:00Z","v":591465,"vw":18.601439},{"c":18.84,"h":18.86,"l":18.775,"n":5128,"o":18.81,"t":"2025-06-10T04:00:00Z","v":1020735,"vw":18.824361},{"c":18.91,"h":18.9156,"l":18.85,"n":1822,"o":18.9,"t":"2025-06-11T04:00:00Z","v":295366,"vw":18.877715},{"c":18.9,"h":18.98,"l":18.85,"n":2561,"o":18.98,"t":"2025-06-12T04:00:00Z","v":498785,"vw":18.891601},{"c":18.62,"h":18.7,"l":18.555,"n":4142,"o":18.6,"t":"2025-06-13T04:00:00Z","v":560543,"vw":18.605352},{"c":18.01,"h":18.12,"l":17.96,"n":5967,"o":18.05,"t":"2025-06-16T04:00:00Z","v":1454991,"vw":18.011633},{"c":18.02,"h":18.12,"l":17.985,"n":3121,"o":18.1,"t":"2025-06-17T04:00:00Z","v":644566,"vw":18.045184},{"c":17.87,"h":17.925,"l":17.765,"n":1598,"o":17.89,"t":"2025-06-18T04:00:00Z","v":240151,"vw":17.857441},{"c":17.18,"h":17.39,"l":17.02,"n":6466,"o":17.39,"t":"2025-06-20T04:00:00Z","v":1990196,"vw":17.14103},{"c":16.89,"h":16.91,"l":16.79,"n":5213,"o":16.82,"t":"2025-06-23T04:00:00Z","v":887670,"vw":16.857596},{"c":17.38,"h":17.39,"l":17.24,"n":4616,"o":17.27,"t":"2025-06-24T04:00:00Z","v":1167308,"vw":17.338397},{"c":17.18,"h":17.18,"l":17.0625,"n":3577,"o":17.13,"t":"2025-06-25T04:00:00Z","v":881973,"vw":17.115805},{"c":17.51,"h":17.515,"l":17.41,"n":4018,"o":17.42,"t":"2025-06-26T04:00:00Z","v":815786,"vw":17.469656},{"c":17.49,"h":17.56,"l":17.435,"n":1330,"o":17.56,"t":"2025-06-27T04:00:00Z","v":165977,"vw":17.486122},{"c":17.63,"h":17.66,"l":17.53,"n":1513,"o":17.59,"t":"2025-06-30T04:00:00Z","v":287766,"vw":17.60024},{"c":17.49,"h":17.53,"l":17.4438,"n":1908,"o":17.53,"t":"2025-07-01T04:00:00Z","v":372917,"vw":17.483163},{"c":17.48,"h":17.51,"l":17.39,"n":1688,"o":17.42,"t":"2025-07-02T04:00:00Z","v":237341,"vw":17.441237},{"c":17.47,"h":17.49,"l":17.38,"n":1269,"o":17.45,"t":"2025-07-03T04:00:00Z","v":179868,"vw":17.44052},{"c":17.34,"h":17.4583,"l":17.34,"n":2683,"o":17.44,"t":"2025-07-07T04:00:00Z","v":613471,"vw":17.383184},{"c":17.31,"h":17.335,"l":17.29,"n":1773,"o":17.33,"t":"2025-07-08T04:00:00Z","v":225477,"vw":17.314613},{"c":17.47,"h":17.52,"l":17.38,"n":1420,"o":17.38,"t":"2025-07-09T04:00:00Z","v":307807,"vw":17.466829},{"c":17.76,"h":17.775,"l":17.635,"n":2407,"o":17.65,"t":"2025-07-10T04:00:00Z","v":661277,"vw":17.716745},{"c":17.87,"h":17.89,"l":17.8244,"n":2259,"o":17.89,"t":"2025-07-11T04:00:00Z","v":298025,"vw":17.862986},{"c":17.63,"h":17.67,"l":17.56,"n":4879,"o":17.67,"t":"2025-07-14T04:00:00Z","v":887586,"vw":17.591778},{"c":17.72,"h":17.78,"l":17.6,"n":6808,"o":17.7,"t":"2025-07-15T04:00:00Z","v":2140562,"vw":17.690987},{"c":17.7,"h":17.85,"l":17.53,"n":4131,"o":17.85,"t":"2025-07-16T04:00:00Z","v":1130711,"vw":17.617092},{"c":17.76,"h":17.77,"l":17.685,"n":4192,"o":17.77,"t":"2025-07-17T04:00:00Z","v":716644,"vw":17.724819},{"c":17.69,"h":17.77,"l":17.645,"n":2090,"o":17.77,"t":"2025-07-18T04:00:00Z","v":500525,"vw":17.685436},{"c":17.73,"h":17.83,"l":17.69,"n":4134,"o":17.83,"t":"2025-07-21T04:00:00Z","v":1364724,"vw":17.714924},{"c":17.56,"h":17.63,"l":17.5,"n":3820,"o":17.6,"t":"2025-07-22T04:00:00Z","v":894186,"vw":17.533011},{"c":17.81,"h":17.81,"l":17.67,"n":3118,"o":17.73,"t":"2025-07-23T04:00:00Z","v":741379,"vw":17.714672},{"c":17.81,"h":17.88,"l":17.8,"n":2257,"o":17.85,"t":"2025-07-24T04:00:00Z","v":395476,"vw":17.833844},{"c":17.6,"h":17.7,"l":17.59,"n":2382,"o":17.7,"t":"2025-07-25T04:00:00Z","v":438249,"vw":17.620218},{"c":17.75,"h":17.86,"l":17.71,"n":2617,"o":17.86,"t":"2025-07-28T04:00:00Z","v":461876,"vw":17.743428},{"c":17.8,"h":17.8,"l":17.72,"n":2007,"o":17.79,"t":"2025-07-29T04:00:00Z","v":518304,"vw":17.748233},{"c":17.58,"h":17.68,"l":17.58,"n":1921,"o":17.6,"t":"2025-07-30T04:00:00Z","v":593478,"vw":17.630069},{"c":17.27,"h":17.43,"l":17.235,"n":2940,"o":17.43,"t":"2025-07-31T04:00:00Z","v":540705,"vw":17.298317},{"c":17.61,"h":17.69,"l":17.545,"n":2463,"o":17.69,"t":"2025-08-01T04:00:00Z","v":493559,"vw":17.595573},{"c":17.59,"h":17.66,"l":17.55,"n":2072,"o":17.63,"t":"2025-08-04T04:00:00Z","v":509991,"vw":17.603637},{"c":17.62,"h":17.74,"l":17.62,"n":3377,"o":17.69,"t":"2025-08-05T04:00:00Z","v":789045,"vw":17.65803},{"c":17.66,"h":17.67,"l":17.6,"n":4833,"o":17.65,"t":"2025-08-06T04:00:00Z","v":1045428,"vw":17.618061},{"c":17.72,"h":17.75,"l":17.695,"n":5661,"o":17.75,"t":"2025-08-07T04:00:00Z","v":1088857,"vw":17.721489},{"c":17.83,"h":17.85,"l":17.765,"n":1772,"o":17.77,"t":"2025-08-08T04:00:00Z","v":419013,"vw":17.820642},{"c":17.98,"h":18.01,"l":17.9,"n":3070,"o":17.92,"t":"2025-08-11T04:00:00Z","v":583374,"vw":17.972743},{"c":18.61,"h":18.69,"l":18.45,"n":6523,"o":18.45,"t":"2025-08-12T04:00:00Z","v":1145370,"vw":18.626515},{"c":18.83,"h":18.89,"l":18.77,"n":2425,"o":18.77,"t":"2025-08-13T04:00:00Z","v":389521,"vw":18.860678},{"c":18.63,"h":18.73,"l":18.59,"n":2453,"o":18.73,"t":"2025-08-14T04:00:00Z","v":341097,"vw":18.626457},{"c":18.5,"h":18.55,"l":18.46,"n":1413,"o":18.55,"t":"2025-08-15T04:00:00Z","v":742256,"vw":18.490818},{"c":18.43,"h":18.5,"l":18.43,"n":2330,"o":18.49,"t":"2025-08-18T04:00:00Z","v":280437,"vw":18.45745},{"c":18.31,"h":18.4,"l":18.27,"n":1911,"o":18.36,"t":"2025-08-19T04:00:00Z","v":726323,"vw":18.314251},{"c":18.6,"h":18.65,"l":18.4726,"n":1845,"o":18.6,"t":"2025-08-20T04:00:00Z","v":736601,"vw":18.56301},{"c":18.44,"h":18.55,"l":18.38,"n":3031,"o":18.55,"t":"2025-08-21T04:00:00Z","v":1259475,"vw":18.432817},{"c":18.65,"h":18.72,"l":18.335,"n":3182,"o":18.39,"t":"2025-08-22T04:00:00Z","v":1725829,"vw":18.604905},{"c":18.61,"h":18.65,"l":18.59,"n":1186,"o":18.65,"t":"2025-08-25T04:00:00Z","v":1189054,"vw":18.624276},{"c":18.38,"h":18.4,"l":18.31,"n":6761,"o":18.34,"t":"2025-08-26T04:00:00Z","v":2112177,"vw":18.350266},{"c":18.16,"h":18.17,"l":18.04,"n":3271,"o":18.12,"t":"2025-08-27T04:00:00Z","v":689893,"vw":18.112634},{"c":18.19,"h":18.22,"l":18.16,"n":1328,"o":18.19,"t":"2025-08-28T04:00:00Z","v":288093,"vw":18.182117},{"c":17.67,"h":17.77,"l":17.66,"n":2954,"o":17.77,"t":"2025-08-29T04:00:00Z","v":649699,"vw":17.693943},{"c":17.74,"h":17.81,"l":17.605,"n":5380,"o":17.63,"t":"2025-09-02T04:00:00Z","v":1882999,"vw":17.708911},{"c":17.81,"h":17.85,"l":17.76,"n":6533,"o":17.85,"t":"2025-09-03T04:00:00Z","v":541417,"vw":17.786603},{"c":17.77,"h":17.82,"l":17.75,"n":2341,"o":17.82,"t":"2025-09-04T04:00:00Z","v":397219,"vw":17.769428},{"c":17.93,"h":18.07,"l":17.835,"n":5670,"o":17.9,"t":"2025-09-05T04:00:00Z","v":2375139,"vw":17.916193},{"c":17.5,"h":17.54,"l":17.38,"n":4902,"o":17.46,"t":"2025-09-08T04:00:00Z","v":1201050,"vw":17.4269},{"c":17.06,"h":17.21,"l":17.055,"n":5030,"o":17.2,"t":"2025-09-09T04:00:00Z","v":1305095,"vw":17.116655},{"c":17.33,"h":17.38,"l":17.29,"n":5927,"o":17.38,"t":"2025-09-10T04:00:00Z","v":1891567,"vw":17.311326},{"c":17.64,"h":17.64,"l":17.54,"n":5273,"o":17.59,"t":"2025-09-11T04:00:00Z","v":813780,"vw":17.582049},{"c":17.83,"h":17.84,"l":17.78,"n":4840,"o":17.79,"t":"2025-09-12T04:00:00Z","v":938915,"vw":17.811885},{"c":17.96,"h":18.005,"l":17.91,"n":4605,"o":17.93,"t":"2025-09-15T04:00:00Z","v":831979,"vw":17.93847},{"c":17.85,"h":17.92,"l":17.84,"n":2775,"o":17.89,"t":"2025-09-16T04:00:00Z","v":662121,"vw":17.875651},{"c":17.98,"h":18.13,"l":17.97,"n":4937,"o":18.02,"t":"2025-09-17T04:00:00Z","v":967475,"vw":18.035},{"c":17.72,"h":17.755,"l":17.61,"n":5292,"o":17.75,"t":"2025-09-18T04:00:00Z","v":1004519,"vw":17.693284},{"c":17.79,"h":17.84,"l":17.78,"n":1698,"o":17.8,"t":"2025-09-19T04:00:00Z","v":267619,"vw":17.81107},{"c":17.73,"h":17.79,"l":17.715,"n":2395,"o":17.73,"t":"2025-09-22T04:00:00Z","v":464038,"vw":17.752014},{"c":17.76,"h":17.83,"l":17.75,"n":2088,"o":17.78,"t":"2025-09-23T04:00:00Z","v":330160,"vw":17.792436},{"c":17.68,"h":17.72,"l":17.66,"n":2473,"o":17.71,"t":"2025-09-24T04:00:00Z","v":517546,"vw":17.680378},{"c":17.41,"h":17.41,"l":17.295,"n":2772,"o":17.4,"t":"2025-09-25T04:00:00Z","v":416485,"vw":17.341791},{"c":17.6,"h":17.645,"l":17.54,"n":1758,"o":17.59,"t":"2025-09-26T04:00:00Z","v":356273,"vw":17.609267},{"c":17.69,"h":17.72,"l":17.65,"n":1496,"o":17.65,"t":"2025-09-29T04:00:00Z","v":306510,"vw":17.697474},{"c":17.55,"h":17.565,"l":17.43,"n":2503,"o":17.46,"t":"2025-09-30T04:00:00Z","v":369152,"vw":17.526467},{"c":17.46,"h":17.51,"l":17.43,"n":1429,"o":17.43,"t":"2025-10-01T04:00:00Z","v":269050,"vw":17.486744},{"c":17.44,"h":17.49,"l":17.375,"n":6310,"o":17.49,"t":"2025-10-02T04:00:00Z","v":307911,"vw":17.420298},{"c":17.43,"h":17.56,"l":17.42,"n":5810,"o":17.55,"t":"2025-10-03T04:00:00Z","v":1205961,"vw":17.458895},{"c":17.42,"h":17.48,"l":17.4,"n":1512,"o":17.48,"t":"2025-10-06T04:00:00Z","v":509705,"vw":17.417402},{"c":17.43,"h":17.55,"l":17.415,"n":1113,"o":17.55,"t":"2025-10-07T04:00:00Z","v":176637,"vw":17.436796},{"c":17.45,"h":17.45,"l":17.39,"n":1305,"o":17.4,"t":"2025-10-08T04:00:00Z","v":126305,"vw":17.416026},{"c":17.65,"h":17.73,"l":17.635,"n":3570,"o":17.67,"t":"2025-10-09T04:00:00Z","v":556851,"vw":17.675932},{"c":17.31,"h":17.64,"l":17.275,"n":3334,"o":17.64,"t":"2025-10-10T04:00:00Z","v":528141,"vw":17.41752},{"c":17.57,"h":17.655,"l":17.57,"n":2256,"o":17.6,"t":"2025-10-13T04:00:00Z","v":317545,"vw":17.603063},{"c":17.22,"h":17.26,"l":17.155,"n":3838,"o":17.24,"t":"2025-10-14T04:00:00Z","v":574478,"vw":17.198246},{"c":17.21,"h":17.23,"l":17.13,"n":1742,"o":17.22,"t":"2025-10-15T04:00:00Z","v":364956,"vw":17.193891},{"c":17.36,"h":17.475,"l":17.36,"n":1874,"o":17.36,"t":"2025-10-16T04:00:00Z","v":306324,"vw":17.405827},{"c":17.3,"h":17.35,"l":17.23,"n":9947,"o":17.26,"t":"2025-10-17T04:00:00Z","v":622771,"vw":17.300814},{"c":17.82,"h":17.845,"l":17.69,"n":2280,"o":17.69,"t":"2025-10-20T04:00:00Z","v":439114,"vw":17.81059},{"c":18.17,"h":18.2,"l":18.08,"n":3102,"o":18.08,"t":"2025-10-21T04:00:00Z","v":631098,"vw":18.163418},{"c":17.89,"h":17.9,"l":17.76,"n":2384,"o":17.9,"t":"2025-10-22T04:00:00Z","v":493874,"vw":17.840759},{"c":18.3,"h":18.31,"l":18.19,"n":4054,"o":18.2,"t":"2025-10-23T04:00:00Z","v":630292,"vw":18.28365},{"c":18.3,"h":18.3,"l":18.262,"n":1992,"o":18.29,"t":"2025-10-24T04:00:00Z","v":338211,"vw":18.286521},{"c":18.09,"h":18.1,"l":18.01,"n":1810,"o":18.05,"t":"2025-10-27T04:00:00Z","v":328666,"vw":18.044203},{"c":18.05,"h":18.08,"l":18.01,"n":1269,"o":18.07,"t":"2025-10-28T04:00:00Z","v":180484,"vw":18.047959},{"c":18.32,"h":18.44,"l":18.28,"n":1604,"o":18.42,"t":"2025-10-29T04:00:00Z","v":286445,"vw":18.358455},{"c":18.27,"h":18.29,"l":18.2,"n":1054,"o":18.29,"t":"2025-10-30T04:00:00Z","v":147959,"vw":18.258981},{"c":18.28,"h":18.28,"l":18.185,"n":904,"o":18.26,"t":"2025-10-31T04:00:00Z","v":121406,"vw":18.219867},{"c":18.45,"h":18.505,"l":18.4,"n":1777,"o":18.47,"t":"2025-11-03T05:00:00Z","v":287153,"vw":18.452637},{"c":18.36,"h":18.375,"l":18.22,"n":2836,"o":18.34,"t":"2025-11-04T05:00:00Z","v":974308,"vw":18.325613},{"c":18.54,"h":18.68,"l":18.46,"n":1783,"o":18.46,"t":"2025-11-05T05:00:00Z","v":406053,"vw":18.618853},{"c":18.44,"h":18.52,"l":18.385,"n":2042,"o":18.47,"t":"2025-11-06T05:00:00Z","v":260942,"vw":18.434395},{"c":18.53,"h":18.56,"l":18.455,"n":2410,"o":18.55,"t":"2025-11-07T05:00:00Z","v":512489,"vw":18.502396},{"c":18.55,"h":18.55,"l":18.44,"n":1784,"o":18.51,"t":"2025-11-10T05:00:00Z","v":204801,"vw":18.506284},{"c":18.45,"h":18.475,"l":18.37,"n":2057,"o":18.41,"t":"2025-11-11T05:00:00Z","v":234864,"vw":18.444298},{"c":18.44,"h":18.47,"l":18.4,"n":1696,"o":18.44,"t":"2025-11-12T05:00:00Z","v":202270,"vw":18.436188},{"c":18.28,"h":18.41,"l":18.25,"n":2152,"o":18.41,"t":"2025-11-13T05:00:00Z","v":268308,"vw":18.311653},{"c":18.38,"h":18.39,"l":18.22,"n":1735,"o":18.22,"t":"2025-11-14T05:00:00Z","v":336361,"vw":18.340038},{"c":18.38,"h":18.46,"l":18.345,"n":2378,"o":18.39,"t":"2025-11-17T05:00:00Z","v":365558,"vw":18.402343},{"c":18.26,"h":18.34,"l":18.245,"n":2355,"o":18.31,"t":"2025-11-18T05:00:00Z","v":391134,"vw":18.293267},{"c":18.48,"h":18.5289,"l":18.39,"n":1555,"o":18.44,"t":"2025-11-19T05:00:00Z","v":302919,"vw":18.475134},{"c":18.33,"h":18.53,"l":18.315,"n":2872,"o":18.49,"t":"2025-11-20T05:00:00Z","v":594306,"vw":18.420644},{"c":18.37,"h":18.44,"l":18.33,"n":4173,"o":18.41,"t":"2025-11-21T05:00:00Z","v":697198,"vw":18.392975},{"c":18.78,"h":18.8,"l":18.74,"n":3988,"o":18.74,"t":"2025-11-24T05:00:00Z","v":528922,"vw":18.778998},{"c":18.73,"h":18.8,"l":18.67,"n":3893,"o":18.72,"t":"2025-11-25T05:00:00Z","v":502957,"vw":18.748123},{"c":18.87,"h":18.92,"l":18.77,"n":2744,"o":18.77,"t":"2025-11-26T05:00:00Z","v":383051,"vw":18.867702},{"c":18.67,"h":18.68,"l":18.56,"n":1638,"o":18.61,"t":"2025-11-28T05:00:00Z","v":221707,"vw":18.638468},{"c":18.79,"h":18.86,"l":18.66,"n":2100,"o":18.66,"t":"2025-12-01T05:00:00Z","v":312478,"vw":18.796059},{"c":18.92,"h":19.08,"l":18.85,"n":2762,"o":18.89,"t":"2025-12-02T05:00:00Z","v":1029421,"vw":19.01612},{"c":18.83,"h":18.87,"l":18.8,"n":1560,"o":18.84,"t":"2025-12-03T05:00:00Z","v":227791,"vw":18.847823},{"c":18.79,"h":18.805,"l":18.75,"n":1075,"o":18.79,"t":"2025-12-04T05:00:00Z","v":171065,"vw":18.777141},{"c":18.82,"h":18.82,"l":18.72,"n":2003,"o":18.75,"t":"2025-12-05T05:00:00Z","v":431971,"vw":18.765163},{"c":18.87,"h":18.9,"l":18.82,"n":1534,"o":18.84,"t":"2025-12-08T05:00:00Z","v":204662,"vw":18.856366},{"c":18.68,"h":18.72,"l":18.65,"n":1930,"o":18.72,"t":"2025-12-09T05:00:00Z","v":447374,"vw":18.672598},{"c":18.86,"h":18.9,"l":18.71,"n":3472,"o":18.71,"t":"2025-12-10T05:00:00Z","v":707590,"vw":18.848581},{"c":18.68,"h":18.715,"l":18.59,"n":2223,"o":18.63,"t":"2025-12-11T05:00:00Z","v":308150,"vw":18.669},{"c":18.76,"h":18.84,"l":18.69,"n":1370,"o":18.84,"t":"2025-12-12T05:00:00Z","v":205423,"vw":18.749126},{"c":18.86,"h":18.945,"l":18.82,"n":3427,"o":18.9,"t":"2025-12-15T05:00:00Z","v":645634,"vw":18.879868},{"c":18.67,"h":18.7,"l":18.625,"n":1933,"o":18.68,"t":"2025-12-16T05:00:00Z","v":220116,"vw":18.660409},{"c":18.6,"h":18.65,"l":18.525,"n":2004,"o":18.65,"t":"2025-12-17T05:00:00Z","v":310557,"vw":18.560759},{"c":18.63,"h":18.71,"l":18.54,"n":4555,"o":18.56,"t":"2025-12-18T05:00:00Z","v":601191,"vw":18.623009},{"c":18.58,"h":18.64,"l":18.52,"n":4168,"o":18.55,"t":"2025-12-19T05:00:00Z","v":545976,"vw":18.58655},{"c":18.68,"h":18.735,"l":18.62,"n":1887,"o":18.63,"t":"2025-12-22T05:00:00Z","v":314471,"vw":18.685968},{"c":18.56,"h":18.645,"l":18.44,"n":2428,"o":18.5,"t":"2025-12-23T05:00:00Z","v":328023,"vw":18.553985},{"c":18.45,"h":18.56,"l":18.4,"n":1002,"o":18.56,"t":"2025-12-24T05:00:00Z","v":107138,"vw":18.465605},{"c":18.47,"h":18.48,"l":18.445,"n":1047,"o":18.47,"t":"2025-12-26T05:00:00Z","v":161139,"vw":18.464659},{"c":18.67,"h":18.67,"l":18.56,"n":2182,"o":18.56,"t":"2025-12-29T05:00:00Z","v":280998,"vw":18.637638},{"c":18.67,"h":18.715,"l":18.645,"n":2687,"o":18.7,"t":"2025-12-30T05:00:00Z","v":291333,"vw":18.678215},{"c":18.7,"h":18.74,"l":18.66,"n":1402,"o":18.7,"t":"2025-12-31T05:00:00Z","v":149971,"vw":18.692465},{"c":18.81,"h":18.85,"l":18.79,"n":2833,"o":18.83,"t":"2026-01-02T05:00:00Z","v":389478,"vw":18.817443},{"c":19.04,"h":19.075,"l":18.97,"n":5969,"o":18.99,"t":"2026-01-05T05:00:00Z","v":370149,"vw":19.048192},{"c":19.08,"h":19.16,"l":19.08,"n":12008,"o":19.15,"t":"2026-01-06T05:00:00Z","v":643621,"vw":19.122367},{"c":19.03,"h":19.145,"l":19.02,"n":1765,"o":19.12,"t":"2026-01-07T05:00:00Z","v":219311,"vw":19.065884},{"c":18.99,"h":19.04,"l":18.94,"n":2162,"o":19.04,"t":"2026-01-08T05:00:00Z","v":242272,"vw":18.990562},{"c":19.01,"h":19.1,"l":19,"n":2931,"o":19,"t":"2026-01-09T05:00:00Z","v":424326,"vw":19.040465},{"c":18.99,"h":18.99,"l":18.87,"n":4576,"o":18.95,"t":"2026-01-12T05:00:00Z","v":547306,"vw":18.944206},{"c":19.03,"h":19.09,"l":18.98,"n":5562,"o":19.08,"t":"2026-01-13T05:00:00Z","v":891597,"vw":19.012161},{"c":19.14,"h":19.15,"l":19.045,"n":3414,"o":19.15,"t":"2026-01-14T05:00:00Z","v":528711,"vw":19.07954},{"c":19.22,"h":19.285,"l":19.18,"n":3246,"o":19.21,"t":"2026-01-15T05:00:00Z","v":371923,"vw":19.242604},{"c":19.14,"h":19.25,"l":19.13,"n":1791,"o":19.25,"t":"2026-01-16T05:00:00Z","v":206260,"vw":19.164915},{"c":19.13,"h":19.2,"l":19.09,"n":2457,"o":19.13,"t":"2026-01-20T05:00:00Z","v":319139,"vw":19.145839},{"c":18.94,"h":18.9879,"l":18.89,"n":2853,"o":18.93,"t":"2026-01-21T05:00:00Z","v":332903,"vw":18.935694},{"c":19.05,"h":19.11,"l":18.94,"n":2740,"o":18.98,"t":"2026-01-22T05:00:00Z","v":446336,"vw":19.024227},{"c":19.01,"h":19.025,"l":18.885,"n":2376,"o":18.92,"t":"2026-01-23T05:00:00Z","v":332947,"vw":18.966578},{"c":19.2,"h":19.23,"l":19.11,"n":6092,"o":19.12,"t":"2026-01-26T05:00:00Z","v":938655,"vw":19.178418},{"c":19.18,"h":19.22,"l":19.07,"n":4786,"o":19.08,"t":"2026-01-27T05:00:00Z","v":711385,"vw":19.15666},{"c":17.26,"h":17.95,"l":16.94,"n":32359,"o":17.95,"t":"2026-01-28T05:00:00Z","v":5942717,"vw":17.274383},{"c":17.58,"h":17.69,"l":17.35,"n":12092,"o":17.65,"t":"2026-01-29T05:00:00Z","v":1965803,"vw":17.507336},{"c":17.65,"h":18.09,"l":17.635,"n":12197,"o":18.05,"t":"2026-01-30T05:00:00Z","v":2406520,"vw":17.855837},{"c":17.41,"h":17.545,"l":17.37,"n":7362,"o":17.41,"t":"2026-02-02T05:00:00Z","v":1046159,"vw":17.444541},{"c":17.59,"h":17.74,"l":17.56,"n":8193,"o":17.67,"t":"2026-02-03T05:00:00Z","v":1156708,"vw":17.652253},{"c":17.79,"h":18.12,"l":17.77,"n":6775,"o":17.81,"t":"2026-02-04T05:00:00Z","v":1650225,"vw":17.886999},{"c":17.51,"h":17.725,"l":17.502,"n":7330,"o":17.72,"t":"2026-02-05T05:00:00Z","v":1281399,"vw":17.597669},{"c":17.6,"h":17.6099,"l":17.45,"n":3639,"o":17.45,"t":"2026-02-06T05:00:00Z","v":541761,"vw":17.54241},{"c":17.6,"h":17.625,"l":17.545,"n":2494,"o":17.6,"t":"2026-02-09T05:00:00Z","v":408539,"vw":17.588098},{"c":17.75,"h":17.86,"l":17.73,"n":2750,"o":17.73,"t":"2026-02-10T05:00:00Z","v":386970,"vw":17.788339},{"c":18.09,"h":18.13,"l":18.02,"n":4827,"o":18.02,"t":"2026-02-11T05:00:00Z","v":930770,"vw":18.071465},{"c":17.89,"h":18.04,"l":17.855,"n":4591,"o":18.04,"t":"2026-02-12T05:00:00Z","v":606454,"vw":17.929994},{"c":17.77,"h":17.87,"l":17.7,"n":5375,"o":17.8,"t":"2026-02-13T05:00:00Z","v":1193507,"vw":17.799194},{"c":17.82,"h":17.8365,"l":17.715,"n":2393,"o":17.78,"t":"2026-02-17T05:00:00Z","v":304912,"vw":17.792603},{"c":17.87,"h":17.94,"l":17.79,"n":2867,"o":17.79,"t":"2026-02-18T05:00:00Z","v":396529,"vw":17.887935},{"c":17.83,"h":17.83,"l":17.73,"n":3059,"o":17.73,"t":"2026-02-19T05:00:00Z","v":451082,"vw":17.789511},{"c":18.06,"h":18.1,"l":17.82,"n":7060,"o":17.82,"t":"2026-02-20T05:00:00Z","v":1008200,"vw":18.045584},{"c":18.11,"h":18.26,"l":18.065,"n":3268,"o":18.17,"t":"2026-02-23T05:00:00Z","v":494102,"vw":18.132875},{"c":17.95,"h":18.0086,"l":17.93,"n":6009,"o":17.96,"t":"2026-02-24T05:00:00Z","v":968020,"vw":17.965624},{"c":18.22,"h":18.225,"l":18.14,"n":1987,"o":18.15,"t":"2026-02-25T05:00:00Z","v":258526,"vw":18.19489},{"c":17.89,"h":18.08,"l":17.825,"n":2162,"o":18.07,"t":"2026-02-26T05:00:00Z","v":329099,"vw":17.913826},{"c":17.82,"h":17.93,"l":17.8,"n":3292,"o":17.89,"t":"2026-02-27T05:00:00Z","v":631432,"vw":17.864163},{"c":17.52,"h":17.54,"l":17.39,"n":5605,"o":17.46,"t":"2026-03-02T05:00:00Z","v":684433,"vw":17.464684},{"c":17.15,"h":17.18,"l":16.79,"n":6375,"o":17.11,"t":"2026-03-03T05:00:00Z","v":812944,"vw":17.02195},{"c":16.87,"h":16.88,"l":16.459,"n":7473,"o":16.59,"t":"2026-03-04T05:00:00Z","v":1143177,"vw":16.648463},{"c":16.66,"h":16.805,"l":16.465,"n":4870,"o":16.71,"t":"2026-03-05T05:00:00Z","v":600293,"vw":16.612387},{"c":16.21,"h":16.375,"l":16.065,"n":4957,"o":16.21,"t":"2026-03-06T05:00:00Z","v":708428,"vw":16.234632},{"c":16.4,"h":16.41,"l":15.865,"n":8537,"o":15.99,"t":"2026-03-09T04:00:00Z","v":1704803,"vw":16.120917},{"c":16.32,"h":16.445,"l":16.19,"n":7397,"o":16.32,"t":"2026-03-10T04:00:00Z","v":1411209,"vw":16.364773},{"c":16.17,"h":16.19,"l":16.08,"n":6282,"o":16.12,"t":"2026-03-11T04:00:00Z","v":810216,"vw":16.137333},{"c":15.86,"h":16.07,"l":15.83,"n":6613,"o":16.07,"t":"2026-03-12T04:00:00Z","v":870603,"vw":15.892527},{"c":15.52,"h":15.745,"l":15.475,"n":7405,"o":15.69,"t":"2026-03-13T04:00:00Z","v":1028957,"vw":15.574513},{"c":15.41,"h":15.42,"l":15.25,"n":4370,"o":15.25,"t":"2026-03-16T04:00:00Z","v":611579,"vw":15.364689},{"c":15.57,"h":15.61,"l":15.47,"n":3298,"o":15.57,"t":"2026-03-17T04:00:00Z","v":499498,"vw":15.572255},{"c":15.39,"h":15.51,"l":15.3003,"n":2917,"o":15.51,"t":"2026-03-18T04:00:00Z","v":351387,"vw":15.403782},{"c":15.33,"h":15.405,"l":15.18,"n":4286,"o":15.245,"t":"2026-03-19T04:00:00Z","v":666327,"vw":15.260736},{"c":15.12,"h":15.32,"l":15.085,"n":3539,"o":15.32,"t":"2026-03-20T04:00:00Z","v":403115,"vw":15.170757},{"c":15.43,"h":15.65,"l":15.19,"n":7846,"o":15.26,"t":"2026-03-23T04:00:00Z","v":1590922,"vw":15.463782},{"c":15.27,"h":15.35,"l":15.21,"n":3314,"o":15.25,"t":"2026-03-24T04:00:00Z","v":445759,"vw":15.277673},{"c":15.99,"h":16.075,"l":15.955,"n":7629,"o":16.02,"t":"2026-03-25T04:00:00Z","v":1175889,"vw":16.013931},{"c":15.61,"h":15.76,"l":15.6,"n":4594,"o":15.69,"t":"2026-03-26T04:00:00Z","v":564941,"vw":15.67785},{"c":15.39,"h":15.46,"l":15.365,"n":4176,"o":15.4,"t":"2026-03-27T04:00:00Z","v":423688,"vw":15.412441},{"c":15.46,"h":15.55,"l":15.405,"n":2857,"o":15.45,"t":"2026-03-30T04:00:00Z","v":329615,"vw":15.475565},{"c":15.79,"h":15.82,"l":15.51,"n":4166,"o":15.52,"t":"2026-03-31T04:00:00Z","v":716325,"vw":15.710232},{"c":15.78,"h":15.86,"l":15.69,"n":3638,"o":15.73,"t":"2026-04-01T04:00:00Z","v":463158,"vw":15.787788},{"c":15.54,"h":15.59,"l":15.4,"n":2974,"o":15.45,"t":"2026-04-02T04:00:00Z","v":413391,"vw":15.485308},{"c":15.38,"h":15.43,"l":15.28,"n":3024,"o":15.38,"t":"2026-04-06T04:00:00Z","v":479444,"vw":15.397006},{"c":15.24,"h":15.24,"l":15.085,"n":2352,"o":15.23,"t":"2026-04-07T04:00:00Z","v":282370,"vw":15.17711},{"c":15.89,"h":16.005,"l":15.85,"n":5951,"o":16,"t":"2026-04-08T04:00:00Z","v":792821,"vw":15.918515},{"c":15.87,"h":15.89,"l":15.76,"n":1377,"o":15.76,"t":"2026-04-09T04:00:00Z","v":181280,"vw":15.833689},{"c":16,"h":16.1,"l":15.99,"n":2069,"o":16.07,"t":"2026-04-10T04:00:00Z","v":486739,"vw":16.01254},{"c":16.17,"h":16.175,"l":15.98,"n":2528,"o":15.99,"t":"2026-04-13T04:00:00Z","v":470147,"vw":16.104455},{"c":16.43,"h":16.495,"l":16.29,"n":2956,"o":16.29,"t":"2026-04-14T04:00:00Z","v":433529,"vw":16.453103},{"c":16.27,"h":16.28,"l":16.21,"n":1848,"o":16.24,"t":"2026-04-15T04:00:00Z","v":199520,"vw":16.239322},{"c":16.22,"h":16.245,"l":16.17,"n":2936,"o":16.2,"t":"2026-04-16T04:00:00Z","v":414326,"vw":16.208698},{"c":16.54,"h":16.63,"l":16.34,"n":6600,"o":16.4,"t":"2026-04-17T04:00:00Z","v":1548222,"vw":16.530609},{"c":16.31,"h":16.31,"l":16.2109,"n":3384,"o":16.25,"t":"2026-04-20T04:00:00Z","v":512193,"vw":16.280179},{"c":16.11,"h":16.28,"l":16.105,"n":3328,"o":16.28,"t":"2026-04-21T04:00:00Z","v":438379,"vw":16.176731},{"c":16.13,"h":16.145,"l":16.07,"n":2247,"o":16.1,"t":"2026-04-22T04:00:00Z","v":351695,"vw":16.120832},{"c":15.74,"h":15.805,"l":15.58,"n":10074,"o":15.75,"t":"2026-04-23T04:00:00Z","v":1297771,"vw":15.699657},{"c":15.36,"h":15.36,"l":15.14,"n":4552,"o":15.27,"t":"2026-04-24T04:00:00Z","v":524316,"vw":15.288642},{"c":15.23,"h":15.23,"l":15.165,"n":3833,"o":15.19,"t":"2026-04-27T04:00:00Z","v":453980,"vw":15.202107},{"c":15.09,"h":15.09,"l":14.975,"n":3604,"o":15.03,"t":"2026-04-28T04:00:00Z","v":657071,"vw":15.029795},{"c":15.02,"h":15.07,"l":14.915,"n":5485,"o":14.95,"t":"2026-04-29T04:00:00Z","v":812817,"vw":14.984597},{"c":14.93,"h":14.94,"l":14.745,"n":4022,"o":14.84,"t":"2026-04-30T04:00:00Z","v":770161,"vw":14.843292},{"c":14.96,"h":15.02,"l":14.865,"n":3578,"o":14.92,"t":"2026-05-01T04:00:00Z","v":761214,"vw":14.978573},{"c":14.72,"h":14.8,"l":14.68,"n":3229,"o":14.74,"t":"2026-05-04T04:00:00Z","v":672605,"vw":14.739328},{"c":14.95,"h":15.009,"l":14.91,"n":4336,"o":14.93,"t":"2026-05-05T04:00:00Z","v":602279,"vw":14.966738},{"c":15.12,"h":15.28,"l":15.01,"n":5084,"o":15.03,"t":"2026-05-06T04:00:00Z","v":1733339,"vw":15.179229},{"c":15.11,"h":15.3001,"l":15.1,"n":2987,"o":15.26,"t":"2026-05-07T04:00:00Z","v":566491,"vw":15.211357},{"c":14.89,"h":14.895,"l":14.835,"n":3142,"o":14.89,"t":"2026-05-08T04:00:00Z","v":519327,"vw":14.872876},{"c":14.63,"h":14.675,"l":14.59,"n":6758,"o":14.67,"t":"2026-05-11T04:00:00Z","v":1066380,"vw":14.635743},{"c":14.54,"h":14.54,"l":14.435,"n":4368,"o":14.465,"t":"2026-05-12T04:00:00Z","v":1259838,"vw":14.489304},{"c":14.3,"h":14.325,"l":14.22,"n":4062,"o":14.23,"t":"2026-05-13T04:00:00Z","v":512903,"vw":14.270391},{"c":14.31,"h":14.34,"l":14.28,"n":2096,"o":14.29,"t":"2026-05-14T04:00:00Z","v":352948,"vw":14.313399},{"c":14.14,"h":14.21,"l":14.06,"n":8902,"o":14.16,"t":"2026-05-15T04:00:00Z","v":1006767,"vw":14.117538},{"c":13.95,"h":14.055,"l":13.855,"n":7472,"o":13.89,"t":"2026-05-18T04:00:00Z","v":1397377,"vw":13.956943},{"c":13.45,"h":13.48,"l":13.38,"n":8635,"o":13.43,"t":"2026-05-19T04:00:00Z","v":2009146,"vw":13.43874},{"c":13.49,"h":13.55,"l":13.31,"n":5519,"o":13.35,"t":"2026-05-20T04:00:00Z","v":994218,"vw":13.45365},{"c":13.08,"h":13.14,"l":12.95,"n":7078,"o":13.05,"t":"2026-05-21T04:00:00Z","v":2025287,"vw":13.059356},{"c":13.09,"h":13.155,"l":13.08,"n":5853,"o":13.09,"t":"2026-05-22T04:00:00Z","v":1118959,"vw":13.126185},{"c":12.9,"h":12.99,"l":12.845,"n":12345,"o":12.99,"t":"2026-05-26T04:00:00Z","v":2526889,"vw":12.908988},{"c":12.93,"h":12.98,"l":12.84,"n":5666,"o":12.95,"t":"2026-05-27T04:00:00Z","v":1821003,"vw":12.914152},{"c":12.92,"h":12.965,"l":12.82,"n":2886,"o":12.88,"t":"2026-05-28T04:00:00Z","v":698369,"vw":12.912405},{"c":12.72,"h":12.84,"l":12.72,"n":7178,"o":12.82,"t":"2026-05-29T04:00:00Z","v":1909617,"vw":12.788264},{"c":12.85,"h":12.87,"l":12.71,"n":4052,"o":12.78,"t":"2026-06-01T04:00:00Z","v":870112,"vw":12.796409},{"c":12.82,"h":12.84,"l":12.74,"n":5946,"o":12.77,"t":"2026-06-02T04:00:00Z","v":635193,"vw":12.795687},{"c":12.18,"h":12.31,"l":12.15,"n":10569,"o":12.27,"t":"2026-06-03T04:00:00Z","v":2357985,"vw":12.195612},{"c":11.99,"h":12,"l":11.86,"n":9173,"o":11.9,"t":"2026-06-04T04:00:00Z","v":2154334,"vw":11.944888},{"c":11.23,"h":11.315,"l":11.195,"n":17000,"o":11.27,"t":"2026-06-05T04:00:00Z","v":3924861,"vw":11.262951},{"c":10.8,"h":10.815,"l":10.72,"n":16312,"o":10.73,"t":"2026-06-08T04:00:00Z","v":6000074,"vw":10.78859},{"c":11.6,"h":11.675,"l":11.385,"n":12800,"o":11.64,"t":"2026-06-09T04:00:00Z","v":3327681,"vw":11.529009},{"c":12.12,"h":12.21,"l":12.05,"n":16916,"o":12.05,"t":"2026-06-10T04:00:00Z","v":4477164,"vw":12.163435},{"c":12.12,"h":12.145,"l":11.97,"n":7385,"o":12.05,"t":"2026-06-11T04:00:00Z","v":2154637,"vw":12.040257},{"c":12.34,"h":12.41,"l":12.31,"n":5115,"o":12.35,"t":"2026-06-12T04:00:00Z","v":1493550,"vw":12.369925},{"c":12.71,"h":12.85,"l":12.7,"n":10910,"o":12.73,"t":"2026-06-15T04:00:00Z","v":3511205,"vw":12.731509},{"c":12.66,"h":12.75,"l":12.6301,"n":2789,"o":12.74,"t":"2026-06-16T04:00:00Z","v":843220,"vw":12.672174},{"c":12.48,"h":12.68,"l":12.44,"n":8847,"o":12.66,"t":"2026-06-17T04:00:00Z","v":2236321,"vw":12.560827},{"c":12.43,"h":12.455,"l":12.35,"n":8081,"o":12.41,"t":"2026-06-18T04:00:00Z","v":1804756,"vw":12.406668},{"c":12.15,"h":12.25,"l":12.12,"n":11598,"o":12.25,"t":"2026-06-22T04:00:00Z","v":2234374,"vw":12.171649},{"c":12.2,"h":12.205,"l":12.06,"n":4749,"o":12.08,"t":"2026-06-23T04:00:00Z","v":1673979,"vw":12.166039},{"c":11.74,"h":11.76,"l":11.605,"n":12913,"o":11.61,"t":"2026-06-24T04:00:00Z","v":4274947,"vw":11.722234},{"c":11.93,"h":11.96,"l":11.86,"n":8533,"o":11.96,"t":"2026-06-25T04:00:00Z","v":2201129,"vw":11.917746},{"c":11.86,"h":11.93,"l":11.8,"n":3885,"o":11.8,"t":"2026-06-26T04:00:00Z","v":971069,"vw":11.892317},{"c":11.65,"h":11.655,"l":11.585,"n":4562,"o":11.61,"t":"2026-06-29T04:00:00Z","v":1185711,"vw":11.623448},{"c":11.31,"h":11.3186,"l":11.2,"n":7594,"o":11.27,"t":"2026-06-30T04:00:00Z","v":1976072,"vw":11.278776},{"c":11.28,"h":11.32,"l":11.2,"n":6314,"o":11.21,"t":"2026-07-01T04:00:00Z","v":1659904,"vw":11.29663},{"c":11.45,"h":11.475,"l":11.375,"n":8556,"o":11.45,"t":"2026-07-02T04:00:00Z","v":2187726,"vw":11.441466},{"c":11.81,"h":11.835,"l":11.707,"n":6254,"o":11.707,"t":"2026-07-06T04:00:00Z","v":1365923,"vw":11.804382},{"c":12.02,"h":12.0699,"l":11.975,"n":4343,"o":12.04,"t":"2026-07-07T04:00:00Z","v":1735096,"vw":12.010606},{"c":11.76,"h":11.77,"l":11.69,"n":4825,"o":11.7,"t":"2026-07-08T04:00:00Z","v":1635342,"vw":11.717616},{"c":11.8,"h":11.83,"l":11.74,"n":3044,"o":11.74,"t":"2026-07-09T04:00:00Z","v":608255,"vw":11.793436},{"c":11.85,"h":11.87,"l":11.8,"n":2629,"o":11.84,"t":"2026-07-10T04:00:00Z","v":953145,"vw":11.840338},{"c":11.98,"h":12.06,"l":11.96,"n":6567,"o":12.01,"t":"2026-07-13T04:00:00Z","v":1977218,"vw":12.012022},{"c":12.07,"h":12.12,"l":12.03,"n":2994,"o":12.09,"t":"2026-07-14T04:00:00Z","v":917079,"vw":12.072316},{"c":12.01,"h":12.03,"l":11.945,"n":4032,"o":12,"t":"2026-07-15T04:00:00Z","v":1164333,"vw":11.994568},{"c":12.17,"h":12.245,"l":12.15,"n":3368,"o":12.16,"t":"2026-07-16T04:00:00Z","v":1218633,"vw":12.190707},{"c":12.42,"h":12.51,"l":12.395,"n":5617,"o":12.5,"t":"2026-07-17T04:00:00Z","v":1890321,"vw":12.444279},{"c":12.53,"h":12.61,"l":12.5,"n":7087,"o":12.61,"t":"2026-07-20T04:00:00Z","v":2213451,"vw":12.542271},{"c":12.7,"h":12.71,"l":12.65,"n":2898,"o":12.71,"t":"2026-07-21T04:00:00Z","v":905759,"vw":12.676412},{"c":12.67,"h":12.68,"l":12.65,"n":2570,"o":12.65,"t":"2026-07-22T04:00:00Z","v":915222,"vw":12.667416},{"c":12.4,"h":12.46,"l":12.37,"n":2764,"o":12.44,"t":"2026-07-23T04:00:00Z","v":979707,"vw":12.409304},{"c":12.26,"h":12.32,"l":12.23,"n":2969,"o":12.23,"t":"2026-07-24T04:00:00Z","v":850323,"vw":12.283566},{"c":12.14,"h":12.15,"l":12.065,"n":4972,"o":12.15,"t":"2026-07-27T04:00:00Z","v":1273992,"vw":12.114794},{"c":12.04,"h":12.115,"l":12.015,"n":3476,"o":12.05,"t":"2026-07-28T04:00:00Z","v":1320508,"vw":12.066726},{"c":12,"h":12.1,"l":11.955,"n":3473,"o":12.05,"t":"2026-07-29T04:00:00Z","v":878572,"vw":12.001524},{"c":12.37,"h":12.405,"l":12.33,"n":6851,"o":12.36,"t":"2026-07-30T04:00:00Z","v":2128401,"vw":12.37184},{"c":12.37,"h":12.38,"l":12.28,"n":4031,"o":12.35,"t":"2026-07-31T04:00:00Z","v":970936,"vw":12.338887},{"c":12.47,"h":12.49,"l":12.36,"n":4480,"o":12.36,"t":"2026-08-03T04:00:00Z","v":791516,"vw":12.462496},{"c":12.72,"h":12.75,"l":12.63,"n":6752,"o":12.66,"t":"2026-08-04T04:00:00Z","v":893393,"vw":12.709626},{"c":12.7,"h":12.76,"l":12.68,"n":5367,"o":12.74,"t":"2026-08-05T04:00:00Z","v":1172795,"vw":12.72187},{"c":12.61,"h":12.655,"l":12.6,"n":2190,"o":12.63,"t":"2026-08-06T04:00:00Z","v":476033,"vw":12.62546},{"c":12.91,"h":12.915,"l":12.825,"n":7068,"o":12.85,"t":"2026-08-07T04:00:00Z","v":2681832,"vw":12.874191},{"c":12.75,"h":12.78,"l":12.72,"n":3587,"o":12.75,"t":"2026-08-10T04:00:00Z","v":877132,"vw":12.751558},{"c":12.48,"h":12.57,"l":12.455,"n":6215,"o":12.57,"t":"2026-08-11T04:00:00Z","v":1223388,"vw":12.516867},{"c":12.69,"h":12.705,"l":12.63,"n":4360,"o":12.7,"t":"2026-08-12T04:00:00Z","v":873315,"vw":12.670312},{"c":12.48,"h":12.56,"l":12.46,"n":4577,"o":12.56,"t":"2026-08-13T04:00:00Z","v":982242,"vw":12.497362},{"c":12.6,"h":12.66,"l":12.6,"n":2527,"o":12.62,"t":"2026-08-14T04:00:00Z","v":568379,"vw":12.62493},{"c":12.6,"h":12.64,"l":12.59,"n":3361,"o":12.6,"t":"2026-08-17T04:00:00Z","v":1007055,"vw":12.619385},{"c":12.56,"h":12.61,"l":12.56,"n":3437,"o":12.59,"t":"2026-08-18T04:00:00Z","v":658107,"vw":12.579625},{"c":12.58,"h":12.62,"l":12.56,"n":3780,"o":12.62,"t":"2026-08-19T04:00:00Z","v":571863,"vw":12.589814},{"c":12.5,"h":12.62,"l":12.5,"n":4961,"o":12.56,"t":"2026-08-20T04:00:00Z","v":2120469,"vw":12.542019},{"c":12.77,"h":12.795,"l":12.71,"n":3276,"o":12.71,"t":"2026-08-21T04:00:00Z","v":614328,"vw":12.757002},{"c":12.65,"h":12.68,"l":12.64,"n":2673,"o":12.65,"t":"2026-08-24T04:00:00Z","v":633830,"vw":12.661795},{"c":12.79,"h":12.79,"l":12.69,"n":2977,"o":12.74,"t":"2026-08-25T04:00:00Z","v":941350,"vw":12.745485},{"c":12.5,"h":12.55,"l":12.5,"n":2914,"o":12.52,"t":"2026-08-26T04:00:00Z","v":905705,"vw":12.519759},{"c":12.64,"h":12.69,"l":12.64,"n":1741,"o":12.66,"t":"2026-08-27T04:00:00Z","v":666557,"vw":12.667122},{"c":12.66,"h":12.7381,"l":12.6321,"n":1530,"o":12.73,"t":"2026-08-28T04:00:00Z","v":467362,"vw":12.67661},{"c":12.73,"h":12.83,"l":12.72,"n":1775,"o":12.83,"t":"2026-08-31T04:00:00Z","v":581508,"vw":12.751258},{"c":12.93,"h":12.995,"l":12.9,"n":7842,"o":12.91,"t":"2026-09-01T04:00:00Z","v":2460692,"vw":12.949588},{"c":13,"h":13,"l":12.95,"n":4372,"o":12.95,"t":"2026-09-02T04:00:00Z","v":703528,"vw":12.982437},{"c":13.22,"h":13.305,"l":13.22,"n":9138,"o":13.24,"t":"2026-09-03T04:00:00Z","v":2909204,"vw":13.260494},{"c":13.06,"h":13.13,"l":13.03,"n":2914,"o":13.11,"t":"2026-09-04T04:00:00Z","v":734472,"vw":13.065537},{"c":13.22,"h":13.31,"l":13.21,"n":3801,"o":13.31,"t":"2026-09-08T04:00:00Z","v":1017121,"vw":13.242955},{"c":13.13,"h":13.25,"l":13.13,"n":2687,"o":13.24,"t":"2026-09-09T04:00:00Z","v":872660,"vw":13.168103},{"c":12.85,"h":12.945,"l":12.84,"n":6242,"o":12.9,"t":"2026-09-10T04:00:00Z","v":1826097,"vw":12.889486},{"c":12.75,"h":12.86,"l":12.75,"n":3070,"o":12.83,"t":"2026-09-11T04:00:00Z","v":950106,"vw":12.803068},{"c":12.92,"h":12.96,"l":12.89,"n":6440,"o":12.89,"t":"2026-09-14T04:00:00Z","v":1910937,"vw":12.933012},{"c":12.79,"h":12.83,"l":12.76,"n":4752,"o":12.8,"t":"2026-09-15T04:00:00Z","v":1192644,"vw":12.78335},{"c":12.61,"h":12.725,"l":12.555,"n":2966,"o":12.7,"t":"2026-09-16T04:00:00Z","v":822556,"vw":12.627657},{"c":12.73,"h":12.77,"l":12.7,"n":2361,"o":12.77,"t":"2026-09-17T04:00:00Z","v":511118,"vw":12.736412},{"c":12.47,"h":12.49,"l":12.44,"n":3580,"o":12.47,"t":"2026-09-18T04:00:00Z","v":906265,"vw":12.468965},{"c":12.36,"h":12.38,"l":12.32,"n":2887,"o":12.33,"t":"2026-09-21T04:00:00Z","v":764153,"vw":12.347989},{"c":12.16,"h":12.23,"l":12.12,"n":8750,"o":12.21,"t":"2026-09-22T04:00:00Z","v":3170813,"vw":12.154706},{"c":12.26,"h":12.35,"l":12.22,"n":6651,"o":12.31,"t":"2026-09-23T04:00:00Z","v":1614031,"vw":12.262743},{"c":12.05,"h":12.09,"l":11.9914,"n":5461,"o":12.08,"t":"2026-09-24T04:00:00Z","v":1145335,"vw":12.040334},{"c":12,"h":12.02,"l":11.96,"n":4327,"o":12.02,"t":"2026-09-25T04:00:00Z","v":893784,"vw":11.990052},{"c":11.87,"h":11.905,"l":11.845,"n":2592,"o":11.86,"t":"2026-09-28T04:00:00Z","v":381178,"vw":11.877219},{"c":11.83,"h":11.86,"l":11.79,"n":2172,"o":11.84,"t":"2026-09-29T04:00:00Z","v":583952,"vw":11.823929},{"c":11.73,"h":11.79,"l":11.71,"n":2590,"o":11.79,"t":"2026-09-30T04:00:00Z","v":558140,"vw":11.736672},{"c":11.61,"h":11.61,"l":11.52,"n":3955,"o":11.605,"t":"2026-10-01T04:00:00Z","v":1091076,"vw":11.571352},{"c":11.68,"h":11.7473,"l":11.655,"n":10271,"o":11.72,"t":"2026-10-02T04:00:00Z","v":1753995,"vw":11.684364},{"c":11.92,"h":11.93,"l":11.85,"n":1565,"o":11.85,"t":"2026-10-05T04:00:00Z","v":464240,"vw":11.892453},{"c":11.93,"h":11.99,"l":11.93,"n":3141,"o":11.99,"t":"2026-10-06T04:00:00Z","v":792483,"vw":11.9615},{"c":11.86,"h":11.87,"l":11.81,"n":2547,"o":11.85,"t":"2026-10-07T04:00:00Z","v":726711,"vw":11.83501},{"c":11.67,"h":11.71,"l":11.655,"n":3076,"o":11.69,"t":"2026-10-08T04:00:00Z","v":880581,"vw":11.681463},{"c":11.89,"h":11.925,"l":11.805,"n":4960,"o":11.82,"t":"2026-10-09T04:00:00Z","v":1474351,"vw":11.880371},{"c":11.67,"h":11.685,"l":11.62,"n":3361,"o":11.635,"t":"2026-10-12T04:00:00Z","v":840473,"vw":11.664409},{"c":11.71,"h":11.745,"l":11.65,"n":4109,"o":11.65,"t":"2026-10-13T04:00:00Z","v":1172739,"vw":11.705204},{"c":11.67,"h":11.725,"l":11.61,"n":10171,"o":11.67,"t":"2026-10-14T04:00:00Z","v":3090683,"vw":11.659088},{"c":11.68,"h":11.705,"l":11.61,"n":3381,"o":11.63,"t":"2026-10-15T04:00:00Z","v":1200445,"vw":11.67589},{"c":9.94,"h":10.15,"l":9.91,"n":20787,"o":9.995,"t":"2026-10-16T04:00:00Z","v":8878513,"vw":10.045803},{"c":9.61,"h":9.74,"l":9.61,"n":11885,"o":9.715,"t":"2026-10-19T04:00:00Z","v":6204385,"vw":9.666576},{"c":10.3,"h":10.59,"l":10.29,"n":10988,"o":10.41,"t":"2026-10-20T04:00:00Z","v":5940413,"vw":10.42003},{"c":10.53,"h":10.54,"l":10.45,"n":6811,"o":10.54,"t":"2026-10-21T04:00:00Z","v":2323614,"vw":10.499218},{"c":10.63,"h":10.65,"l":10.55,"n":4994,"o":10.65,"t":"2026-10-22T04:00:00Z","v":2040435,"vw":10.595495}],"volatilityBars":[{"c":12.29,"h":12.3,"l":12.29,"n":6,"o":12.3,"t":"2026-09-22T08:00:00Z","v":383,"vw":12.29625},{"c":12.22,"h":12.22,"l":12.215,"n":3,"o":12.215,"t":"2026-09-22T09:30:00Z","v":1000,"vw":12.2175},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-09-22T10:45:00Z","v":250,"vw":12.21},{"c":12.23,"h":12.23,"l":12.21,"n":7,"o":12.21,"t":"2026-09-22T11:15:00Z","v":1192,"vw":12.219527},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-09-22T11:45:00Z","v":100,"vw":12.22},{"c":12.22,"h":12.23,"l":12.22,"n":2,"o":12.23,"t":"2026-09-22T12:00:00Z","v":200,"vw":12.225},{"c":12.2131,"h":12.22,"l":12.2131,"n":3,"o":12.22,"t":"2026-09-22T12:30:00Z","v":323,"vw":12.217372},{"c":12.2,"h":12.23,"l":12.19,"n":455,"o":12.215,"t":"2026-09-22T13:30:00Z","v":126248,"vw":12.206041},{"c":12.18,"h":12.21,"l":12.18,"n":1733,"o":12.2,"t":"2026-09-22T13:45:00Z","v":592712,"vw":12.194563},{"c":12.16,"h":12.18,"l":12.16,"n":694,"o":12.18,"t":"2026-09-22T14:00:00Z","v":212204,"vw":12.172098},{"c":12.17,"h":12.17,"l":12.16,"n":328,"o":12.17,"t":"2026-09-22T14:15:00Z","v":90618,"vw":12.163344},{"c":12.15,"h":12.18,"l":12.15,"n":413,"o":12.17,"t":"2026-09-22T14:30:00Z","v":167888,"vw":12.163431},{"c":12.155,"h":12.155,"l":12.1434,"n":62,"o":12.1434,"t":"2026-09-22T14:45:00Z","v":10763,"vw":12.150492},{"c":12.15,"h":12.16,"l":12.15,"n":75,"o":12.155,"t":"2026-09-22T15:00:00Z","v":15662,"vw":12.153676},{"c":12.145,"h":12.155,"l":12.14,"n":186,"o":12.155,"t":"2026-09-22T15:15:00Z","v":46384,"vw":12.148995},{"c":12.135,"h":12.145,"l":12.13,"n":258,"o":12.145,"t":"2026-09-22T15:30:00Z","v":278865,"vw":12.132173},{"c":12.13,"h":12.1372,"l":12.125,"n":348,"o":12.135,"t":"2026-09-22T15:45:00Z","v":523841,"vw":12.130387},{"c":12.125,"h":12.135,"l":12.125,"n":261,"o":12.13,"t":"2026-09-22T16:00:00Z","v":103638,"vw":12.127308},{"c":12.125,"h":12.1264,"l":12.12,"n":41,"o":12.1264,"t":"2026-09-22T16:15:00Z","v":5737,"vw":12.121543},{"c":12.125,"h":12.125,"l":12.12,"n":68,"o":12.125,"t":"2026-09-22T16:30:00Z","v":66937,"vw":12.124835},{"c":12.135,"h":12.135,"l":12.125,"n":187,"o":12.125,"t":"2026-09-22T16:45:00Z","v":85761,"vw":12.129847},{"c":12.125,"h":12.135,"l":12.125,"n":168,"o":12.135,"t":"2026-09-22T17:00:00Z","v":36978,"vw":12.130231},{"c":12.13,"h":12.14,"l":12.125,"n":285,"o":12.125,"t":"2026-09-22T17:15:00Z","v":56870,"vw":12.127028},{"c":12.145,"h":12.145,"l":12.13,"n":319,"o":12.13,"t":"2026-09-22T17:30:00Z","v":95073,"vw":12.136783},{"c":12.155,"h":12.155,"l":12.14,"n":202,"o":12.145,"t":"2026-09-22T17:45:00Z","v":62106,"vw":12.148595},{"c":12.155,"h":12.159,"l":12.15,"n":150,"o":12.159,"t":"2026-09-22T18:00:00Z","v":31928,"vw":12.154371},{"c":12.14,"h":12.155,"l":12.14,"n":326,"o":12.15,"t":"2026-09-22T18:15:00Z","v":82395,"vw":12.145466},{"c":12.135,"h":12.14,"l":12.13,"n":163,"o":12.14,"t":"2026-09-22T18:30:00Z","v":30544,"vw":12.134051},{"c":12.13,"h":12.14,"l":12.125,"n":244,"o":12.135,"t":"2026-09-22T18:45:00Z","v":43121,"vw":12.130086},{"c":12.13,"h":12.13,"l":12.125,"n":371,"o":12.13,"t":"2026-09-22T19:00:00Z","v":37134,"vw":12.128155},{"c":12.14,"h":12.14,"l":12.1224,"n":408,"o":12.13,"t":"2026-09-22T19:15:00Z","v":73098,"vw":12.132908},{"c":12.16,"h":12.16,"l":12.135,"n":348,"o":12.135,"t":"2026-09-22T19:30:00Z","v":112372,"vw":12.150694},{"c":12.16,"h":12.17,"l":12.155,"n":382,"o":12.16,"t":"2026-09-22T19:45:00Z","v":120328,"vw":12.161978},{"c":12.16,"h":12.16,"l":12.16,"n":6,"o":12.16,"t":"2026-09-22T20:00:00Z","v":6704,"vw":12.16},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-09-22T20:15:00Z","v":240,"vw":12.16},{"c":12.335,"h":12.35,"l":12.31,"n":480,"o":12.31,"t":"2026-09-23T13:30:00Z","v":86934,"vw":12.325712},{"c":12.285,"h":12.3378,"l":12.275,"n":596,"o":12.33,"t":"2026-09-23T13:45:00Z","v":140192,"vw":12.294148},{"c":12.28,"h":12.29,"l":12.27,"n":319,"o":12.29,"t":"2026-09-23T14:00:00Z","v":70883,"vw":12.280422},{"c":12.28,"h":12.29,"l":12.275,"n":275,"o":12.28,"t":"2026-09-23T14:15:00Z","v":40033,"vw":12.281963},{"c":12.29,"h":12.29,"l":12.28,"n":171,"o":12.28,"t":"2026-09-23T14:30:00Z","v":68652,"vw":12.283251},{"c":12.3,"h":12.3,"l":12.285,"n":182,"o":12.29,"t":"2026-09-23T14:45:00Z","v":20008,"vw":12.293373},{"c":12.285,"h":12.3,"l":12.28,"n":165,"o":12.3,"t":"2026-09-23T15:00:00Z","v":45247,"vw":12.290998},{"c":12.295,"h":12.3,"l":12.28,"n":170,"o":12.28,"t":"2026-09-23T15:15:00Z","v":40012,"vw":12.291156},{"c":12.26,"h":12.295,"l":12.26,"n":356,"o":12.295,"t":"2026-09-23T15:30:00Z","v":106905,"vw":12.270774},{"c":12.255,"h":12.265,"l":12.245,"n":201,"o":12.265,"t":"2026-09-23T15:45:00Z","v":60562,"vw":12.253316},{"c":12.235,"h":12.255,"l":12.23,"n":262,"o":12.255,"t":"2026-09-23T16:00:00Z","v":87628,"vw":12.243533},{"c":12.26,"h":12.26,"l":12.235,"n":316,"o":12.24,"t":"2026-09-23T16:15:00Z","v":111988,"vw":12.244546},{"c":12.255,"h":12.27,"l":12.255,"n":161,"o":12.255,"t":"2026-09-23T16:30:00Z","v":20255,"vw":12.262224},{"c":12.245,"h":12.26,"l":12.235,"n":161,"o":12.26,"t":"2026-09-23T16:45:00Z","v":39343,"vw":12.246083},{"c":12.225,"h":12.25,"l":12.22,"n":164,"o":12.25,"t":"2026-09-23T17:00:00Z","v":31344,"vw":12.235511},{"c":12.23,"h":12.24,"l":12.225,"n":208,"o":12.23,"t":"2026-09-23T17:15:00Z","v":41071,"vw":12.231926},{"c":12.25,"h":12.25,"l":12.22,"n":244,"o":12.23,"t":"2026-09-23T17:30:00Z","v":56476,"vw":12.230201},{"c":12.26,"h":12.26,"l":12.245,"n":140,"o":12.245,"t":"2026-09-23T17:45:00Z","v":17924,"vw":12.250764},{"c":12.24,"h":12.26,"l":12.235,"n":169,"o":12.26,"t":"2026-09-23T18:00:00Z","v":38731,"vw":12.245599},{"c":12.245,"h":12.25,"l":12.235,"n":194,"o":12.24,"t":"2026-09-23T18:15:00Z","v":32234,"vw":12.243074},{"c":12.24,"h":12.25,"l":12.235,"n":180,"o":12.245,"t":"2026-09-23T18:30:00Z","v":28883,"vw":12.241265},{"c":12.26,"h":12.26,"l":12.24,"n":183,"o":12.24,"t":"2026-09-23T18:45:00Z","v":28399,"vw":12.247844},{"c":12.25,"h":12.26,"l":12.25,"n":144,"o":12.255,"t":"2026-09-23T19:00:00Z","v":13203,"vw":12.256115},{"c":12.25,"h":12.2563,"l":12.24,"n":272,"o":12.255,"t":"2026-09-23T19:15:00Z","v":48402,"vw":12.247754},{"c":12.24,"h":12.25,"l":12.231,"n":274,"o":12.25,"t":"2026-09-23T19:30:00Z","v":39442,"vw":12.243188},{"c":12.255,"h":12.255,"l":12.23,"n":622,"o":12.24,"t":"2026-09-23T19:45:00Z","v":167937,"vw":12.241815},{"c":12.26,"h":12.26,"l":12.26,"n":5,"o":12.26,"t":"2026-09-23T20:00:00Z","v":130826,"vw":12.26},{"c":12.28,"h":12.28,"l":12.28,"n":3,"o":12.28,"t":"2026-09-23T21:30:00Z","v":347,"vw":12.28},{"c":12.14,"h":12.27,"l":12.14,"n":3,"o":12.27,"t":"2026-09-24T08:00:00Z","v":581,"vw":12.204103},{"c":12.16,"h":12.16,"l":12.16,"n":6,"o":12.16,"t":"2026-09-24T08:30:00Z","v":310,"vw":12.16},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-09-24T09:15:00Z","v":140,"vw":12.11},{"c":12.13,"h":12.16,"l":12.13,"n":59,"o":12.16,"t":"2026-09-24T11:00:00Z","v":1758,"vw":12.142637},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-09-24T12:15:00Z","v":500,"vw":12.1},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-09-24T12:30:00Z","v":250,"vw":12.06},{"c":12.0605,"h":12.09,"l":12.04,"n":508,"o":12.09,"t":"2026-09-24T13:30:00Z","v":199810,"vw":12.061297},{"c":12.07,"h":12.08,"l":12.0535,"n":435,"o":12.06,"t":"2026-09-24T13:45:00Z","v":195885,"vw":12.064249},{"c":12.06,"h":12.0775,"l":12.06,"n":122,"o":12.075,"t":"2026-09-24T14:00:00Z","v":35945,"vw":12.067448},{"c":12.045,"h":12.055,"l":12.04,"n":55,"o":12.055,"t":"2026-09-24T14:15:00Z","v":10672,"vw":12.048868},{"c":12.025,"h":12.045,"l":12.025,"n":133,"o":12.0414,"t":"2026-09-24T14:30:00Z","v":22742,"vw":12.03251},{"c":12.015,"h":12.025,"l":12.01,"n":139,"o":12.0201,"t":"2026-09-24T14:45:00Z","v":28547,"vw":12.021005},{"c":12.005,"h":12.02,"l":12,"n":199,"o":12.01,"t":"2026-09-24T15:00:00Z","v":34560,"vw":12.011054},{"c":12,"h":12.01,"l":12,"n":96,"o":12.005,"t":"2026-09-24T15:15:00Z","v":13108,"vw":12.004412},{"c":12,"h":12,"l":11.9914,"n":279,"o":12,"t":"2026-09-24T15:30:00Z","v":34195,"vw":11.9978},{"c":12.005,"h":12.01,"l":12.005,"n":146,"o":12.005,"t":"2026-09-24T15:45:00Z","v":12171,"vw":12.006475},{"c":12,"h":12.005,"l":11.995,"n":165,"o":12.005,"t":"2026-09-24T16:00:00Z","v":16971,"vw":11.998015},{"c":12.04,"h":12.045,"l":12,"n":355,"o":12,"t":"2026-09-24T16:15:00Z","v":85500,"vw":12.029735},{"c":12.04,"h":12.055,"l":12.04,"n":167,"o":12.045,"t":"2026-09-24T16:30:00Z","v":33643,"vw":12.04931},{"c":12.045,"h":12.045,"l":12.03,"n":154,"o":12.045,"t":"2026-09-24T16:45:00Z","v":44661,"vw":12.039668},{"c":12.045,"h":12.045,"l":12.035,"n":109,"o":12.04,"t":"2026-09-24T17:00:00Z","v":30268,"vw":12.039669},{"c":12.02,"h":12.045,"l":12.02,"n":122,"o":12.045,"t":"2026-09-24T17:15:00Z","v":42018,"vw":12.033482},{"c":12.015,"h":12.025,"l":12.015,"n":107,"o":12.025,"t":"2026-09-24T17:30:00Z","v":12074,"vw":12.01885},{"c":12.015,"h":12.02,"l":12.015,"n":135,"o":12.015,"t":"2026-09-24T17:45:00Z","v":14666,"vw":12.015251},{"c":12.03,"h":12.03,"l":12,"n":370,"o":12.015,"t":"2026-09-24T18:00:00Z","v":81097,"vw":12.015479},{"c":12.025,"h":12.03,"l":12.025,"n":127,"o":12.03,"t":"2026-09-24T18:15:00Z","v":12039,"vw":12.025834},{"c":12.025,"h":12.035,"l":12.02,"n":290,"o":12.025,"t":"2026-09-24T18:30:00Z","v":42633,"vw":12.028675},{"c":12.025,"h":12.0268,"l":12.02,"n":133,"o":12.025,"t":"2026-09-24T18:45:00Z","v":17185,"vw":12.024601},{"c":12.025,"h":12.0263,"l":12.02,"n":117,"o":12.0235,"t":"2026-09-24T19:00:00Z","v":12248,"vw":12.024718},{"c":12.025,"h":12.025,"l":12.0235,"n":141,"o":12.025,"t":"2026-09-24T19:15:00Z","v":16431,"vw":12.02497},{"c":12.025,"h":12.03,"l":12.025,"n":179,"o":12.025,"t":"2026-09-24T19:30:00Z","v":15377,"vw":12.025593},{"c":12.04,"h":12.045,"l":12.02,"n":323,"o":12.025,"t":"2026-09-24T19:45:00Z","v":50752,"vw":12.030632},{"c":12.05,"h":12.05,"l":12.05,"n":6,"o":12.05,"t":"2026-09-24T20:00:00Z","v":2156,"vw":12.05},{"c":12.0501,"h":12.0501,"l":12.05,"n":5,"o":12.05,"t":"2026-09-24T20:30:00Z","v":10220,"vw":12.050001},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-09-24T20:45:00Z","v":500,"vw":12.06},{"c":12.1211,"h":12.1211,"l":12.06,"n":31,"o":12.06,"t":"2026-09-24T21:45:00Z","v":10579,"vw":12.119081},{"c":12,"h":12.02,"l":11.99,"n":346,"o":12.02,"t":"2026-09-25T13:30:00Z","v":81025,"vw":11.998773},{"c":11.99,"h":12.005,"l":11.99,"n":146,"o":12.003,"t":"2026-09-25T13:45:00Z","v":27274,"vw":11.998932},{"c":11.975,"h":11.995,"l":11.96,"n":246,"o":11.995,"t":"2026-09-25T14:00:00Z","v":45190,"vw":11.970884},{"c":11.965,"h":11.97,"l":11.9601,"n":198,"o":11.97,"t":"2026-09-25T14:15:00Z","v":43975,"vw":11.967415},{"c":11.975,"h":11.975,"l":11.965,"n":205,"o":11.965,"t":"2026-09-25T14:30:00Z","v":38993,"vw":11.970271},{"c":11.975,"h":11.98,"l":11.97,"n":119,"o":11.975,"t":"2026-09-25T14:45:00Z","v":18892,"vw":11.974787},{"c":11.975,"h":11.9851,"l":11.975,"n":234,"o":11.975,"t":"2026-09-25T15:00:00Z","v":43030,"vw":11.979946},{"c":11.975,"h":11.975,"l":11.97,"n":168,"o":11.975,"t":"2026-09-25T15:15:00Z","v":25639,"vw":11.974819},{"c":11.975,"h":11.985,"l":11.975,"n":216,"o":11.975,"t":"2026-09-25T15:30:00Z","v":44732,"vw":11.980381},{"c":11.98,"h":11.985,"l":11.97,"n":184,"o":11.972,"t":"2026-09-25T15:45:00Z","v":40732,"vw":11.976461},{"c":12.01,"h":12.015,"l":11.985,"n":238,"o":11.985,"t":"2026-09-25T16:00:00Z","v":49327,"vw":12.003213},{"c":12,"h":12.01,"l":12,"n":52,"o":12.01,"t":"2026-09-25T16:15:00Z","v":19638,"vw":12.00628},{"c":11.995,"h":12.005,"l":11.995,"n":162,"o":12.005,"t":"2026-09-25T16:30:00Z","v":32588,"vw":11.997658},{"c":11.995,"h":11.9951,"l":11.99,"n":70,"o":11.995,"t":"2026-09-25T16:45:00Z","v":33064,"vw":11.994608},{"c":11.995,"h":11.995,"l":11.995,"n":126,"o":11.995,"t":"2026-09-25T17:00:00Z","v":19000,"vw":11.995},{"c":11.995,"h":11.995,"l":11.995,"n":82,"o":11.995,"t":"2026-09-25T17:15:00Z","v":12756,"vw":11.995},{"c":11.995,"h":11.995,"l":11.99,"n":151,"o":11.995,"t":"2026-09-25T17:30:00Z","v":22812,"vw":11.994307},{"c":11.995,"h":11.995,"l":11.99,"n":55,"o":11.995,"t":"2026-09-25T17:45:00Z","v":16629,"vw":11.993924},{"c":11.995,"h":12,"l":11.995,"n":125,"o":11.995,"t":"2026-09-25T18:00:00Z","v":14886,"vw":11.99507},{"c":11.995,"h":12,"l":11.995,"n":121,"o":11.995,"t":"2026-09-25T18:15:00Z","v":21616,"vw":11.996909},{"c":11.995,"h":12,"l":11.995,"n":97,"o":11.995,"t":"2026-09-25T18:30:00Z","v":10848,"vw":11.995047},{"c":12,"h":12.005,"l":12,"n":102,"o":12,"t":"2026-09-25T18:45:00Z","v":21981,"vw":12.000559},{"c":12,"h":12.005,"l":12,"n":61,"o":12,"t":"2026-09-25T19:00:00Z","v":13880,"vw":12.00151},{"c":11.995,"h":12.0051,"l":11.995,"n":123,"o":12,"t":"2026-09-25T19:15:00Z","v":28576,"vw":11.999256},{"c":12.005,"h":12.005,"l":11.9926,"n":244,"o":11.995,"t":"2026-09-25T19:30:00Z","v":41323,"vw":11.999608},{"c":12,"h":12.01,"l":12,"n":297,"o":12.005,"t":"2026-09-25T19:45:00Z","v":56428,"vw":12.004543},{"c":12.01,"h":12.01,"l":11.9934,"n":9,"o":12,"t":"2026-09-25T20:00:00Z","v":67464,"vw":11.99365},{"c":12.01,"h":12.01,"l":12.01,"n":8,"o":12.01,"t":"2026-09-25T20:15:00Z","v":402,"vw":12.01},{"c":11.9,"h":11.91,"l":11.9,"n":3,"o":11.91,"t":"2026-09-28T09:45:00Z","v":720,"vw":11.904931},{"c":11.88,"h":11.9,"l":11.88,"n":30,"o":11.9,"t":"2026-09-28T12:15:00Z","v":815,"vw":11.892409},{"c":11.88,"h":11.88,"l":11.88,"n":9,"o":11.88,"t":"2026-09-28T13:15:00Z","v":318,"vw":11.88},{"c":11.875,"h":11.88,"l":11.86,"n":333,"o":11.86,"t":"2026-09-28T13:30:00Z","v":72486,"vw":11.869246},{"c":11.88,"h":11.89,"l":11.87,"n":93,"o":11.87,"t":"2026-09-28T13:45:00Z","v":16851,"vw":11.88179},{"c":11.875,"h":11.885,"l":11.872,"n":152,"o":11.88,"t":"2026-09-28T14:00:00Z","v":60651,"vw":11.87879},{"c":11.885,"h":11.885,"l":11.8799,"n":61,"o":11.88,"t":"2026-09-28T14:15:00Z","v":3854,"vw":11.883265},{"c":11.865,"h":11.8895,"l":11.865,"n":87,"o":11.885,"t":"2026-09-28T14:30:00Z","v":9630,"vw":11.87516},{"c":11.855,"h":11.87,"l":11.845,"n":182,"o":11.865,"t":"2026-09-28T14:45:00Z","v":24934,"vw":11.858517},{"c":11.8695,"h":11.87,"l":11.8535,"n":67,"o":11.855,"t":"2026-09-28T15:00:00Z","v":5428,"vw":11.859883},{"c":11.87,"h":11.87,"l":11.8625,"n":46,"o":11.87,"t":"2026-09-28T15:15:00Z","v":6252,"vw":11.867236},{"c":11.8699,"h":11.87,"l":11.8635,"n":51,"o":11.87,"t":"2026-09-28T15:30:00Z","v":6004,"vw":11.868013},{"c":11.865,"h":11.875,"l":11.86,"n":93,"o":11.87,"t":"2026-09-28T15:45:00Z","v":25207,"vw":11.868483},{"c":11.875,"h":11.875,"l":11.8614,"n":50,"o":11.87,"t":"2026-09-28T16:00:00Z","v":4345,"vw":11.869422},{"c":11.9,"h":11.9,"l":11.875,"n":52,"o":11.875,"t":"2026-09-28T16:15:00Z","v":7673,"vw":11.892072},{"c":11.89,"h":11.905,"l":11.89,"n":56,"o":11.9,"t":"2026-09-28T16:30:00Z","v":10351,"vw":11.898745},{"c":11.885,"h":11.89,"l":11.885,"n":13,"o":11.89,"t":"2026-09-28T16:45:00Z","v":1410,"vw":11.886538},{"c":11.9,"h":11.905,"l":11.885,"n":54,"o":11.885,"t":"2026-09-28T17:00:00Z","v":11379,"vw":11.896989},{"c":11.895,"h":11.905,"l":11.895,"n":36,"o":11.9001,"t":"2026-09-28T17:15:00Z","v":3150,"vw":11.898652},{"c":11.895,"h":11.905,"l":11.895,"n":33,"o":11.9,"t":"2026-09-28T17:30:00Z","v":4326,"vw":11.9},{"c":11.9,"h":11.9,"l":11.8936,"n":39,"o":11.9,"t":"2026-09-28T17:45:00Z","v":3064,"vw":11.896454},{"c":11.9,"h":11.9,"l":11.89,"n":43,"o":11.9,"t":"2026-09-28T18:00:00Z","v":4587,"vw":11.898146},{"c":11.9,"h":11.9,"l":11.9,"n":22,"o":11.9,"t":"2026-09-28T18:15:00Z","v":1008,"vw":11.9},{"c":11.895,"h":11.9,"l":11.89,"n":40,"o":11.9,"t":"2026-09-28T18:30:00Z","v":4386,"vw":11.895601},{"c":11.895,"h":11.9,"l":11.895,"n":40,"o":11.895,"t":"2026-09-28T18:45:00Z","v":6527,"vw":11.896751},{"c":11.88,"h":11.895,"l":11.88,"n":78,"o":11.89,"t":"2026-09-28T19:00:00Z","v":7655,"vw":11.8876},{"c":11.885,"h":11.885,"l":11.8726,"n":86,"o":11.88,"t":"2026-09-28T19:15:00Z","v":19452,"vw":11.87963},{"c":11.885,"h":11.885,"l":11.88,"n":54,"o":11.885,"t":"2026-09-28T19:30:00Z","v":5431,"vw":11.882568},{"c":11.87,"h":11.89,"l":11.87,"n":278,"o":11.885,"t":"2026-09-28T19:45:00Z","v":44958,"vw":11.878638},{"c":11.89,"h":11.89,"l":11.87,"n":11,"o":11.87,"t":"2026-09-28T20:00:00Z","v":4603,"vw":11.872187},{"c":11.89,"h":11.89,"l":11.89,"n":9,"o":11.89,"t":"2026-09-28T22:15:00Z","v":1000,"vw":11.89},{"c":11.85,"h":11.85,"l":11.85,"n":4,"o":11.85,"t":"2026-09-28T23:30:00Z","v":150,"vw":11.85},{"c":11.802,"h":11.802,"l":11.802,"n":4,"o":11.802,"t":"2026-09-29T08:00:00Z","v":193,"vw":11.802},{"c":11.85,"h":11.85,"l":11.85,"n":9,"o":11.85,"t":"2026-09-29T13:15:00Z","v":3003,"vw":11.85},{"c":11.82,"h":11.86,"l":11.82,"n":260,"o":11.84,"t":"2026-09-29T13:30:00Z","v":107618,"vw":11.833283},{"c":11.835,"h":11.84,"l":11.82,"n":189,"o":11.825,"t":"2026-09-29T13:45:00Z","v":100629,"vw":11.827554},{"c":11.835,"h":11.845,"l":11.835,"n":159,"o":11.835,"t":"2026-09-29T14:00:00Z","v":59453,"vw":11.839052},{"c":11.8399,"h":11.84,"l":11.835,"n":13,"o":11.835,"t":"2026-09-29T14:15:00Z","v":1473,"vw":11.83608},{"c":11.8327,"h":11.8351,"l":11.8327,"n":29,"o":11.835,"t":"2026-09-29T14:30:00Z","v":4815,"vw":11.834941},{"c":11.825,"h":11.84,"l":11.825,"n":27,"o":11.84,"t":"2026-09-29T14:45:00Z","v":21693,"vw":11.838059},{"c":11.825,"h":11.825,"l":11.82,"n":45,"o":11.825,"t":"2026-09-29T15:00:00Z","v":7839,"vw":11.821379},{"c":11.81,"h":11.82,"l":11.81,"n":20,"o":11.82,"t":"2026-09-29T15:15:00Z","v":1929,"vw":11.817724},{"c":11.815,"h":11.815,"l":11.815,"n":8,"o":11.815,"t":"2026-09-29T15:30:00Z","v":1288,"vw":11.815},{"c":11.8101,"h":11.82,"l":11.81,"n":24,"o":11.82,"t":"2026-09-29T15:45:00Z","v":7379,"vw":11.817141},{"c":11.8099,"h":11.8118,"l":11.8,"n":30,"o":11.8107,"t":"2026-09-29T16:00:00Z","v":4106,"vw":11.808175},{"c":11.82,"h":11.82,"l":11.805,"n":85,"o":11.8098,"t":"2026-09-29T16:15:00Z","v":19646,"vw":11.815637},{"c":11.815,"h":11.82,"l":11.81,"n":15,"o":11.82,"t":"2026-09-29T16:30:00Z","v":3414,"vw":11.813655},{"c":11.805,"h":11.815,"l":11.8,"n":102,"o":11.81,"t":"2026-09-29T16:45:00Z","v":14679,"vw":11.808856},{"c":11.8,"h":11.805,"l":11.8,"n":23,"o":11.805,"t":"2026-09-29T17:00:00Z","v":2234,"vw":11.80025},{"c":11.79,"h":11.8,"l":11.79,"n":26,"o":11.8,"t":"2026-09-29T17:15:00Z","v":9253,"vw":11.795092},{"c":11.805,"h":11.805,"l":11.7901,"n":74,"o":11.8,"t":"2026-09-29T17:30:00Z","v":16801,"vw":11.800243},{"c":11.805,"h":11.805,"l":11.8,"n":18,"o":11.805,"t":"2026-09-29T17:45:00Z","v":2398,"vw":11.801349},{"c":11.8,"h":11.805,"l":11.8,"n":27,"o":11.805,"t":"2026-09-29T18:00:00Z","v":3293,"vw":11.8008},{"c":11.805,"h":11.81,"l":11.8,"n":21,"o":11.805,"t":"2026-09-29T18:15:00Z","v":2912,"vw":11.805386},{"c":11.81,"h":11.815,"l":11.805,"n":55,"o":11.81,"t":"2026-09-29T18:30:00Z","v":10101,"vw":11.809215},{"c":11.8176,"h":11.8176,"l":11.815,"n":12,"o":11.815,"t":"2026-09-29T18:45:00Z","v":2941,"vw":11.815372},{"c":11.81,"h":11.82,"l":11.81,"n":89,"o":11.815,"t":"2026-09-29T19:00:00Z","v":35527,"vw":11.812697},{"c":11.815,"h":11.82,"l":11.81,"n":35,"o":11.81,"t":"2026-09-29T19:15:00Z","v":6411,"vw":11.813145},{"c":11.82,"h":11.82,"l":11.8,"n":165,"o":11.815,"t":"2026-09-29T19:30:00Z","v":61336,"vw":11.809577},{"c":11.84,"h":11.84,"l":11.815,"n":275,"o":11.815,"t":"2026-09-29T19:45:00Z","v":64096,"vw":11.828359},{"c":11.83,"h":11.83,"l":11.83,"n":5,"o":11.83,"t":"2026-09-29T20:00:00Z","v":1224,"vw":11.83},{"c":11.87,"h":11.9,"l":11.86,"n":10,"o":11.9,"t":"2026-09-30T08:30:00Z","v":4670,"vw":11.875931},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-09-30T10:00:00Z","v":200,"vw":11.81},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-09-30T12:30:00Z","v":100,"vw":11.83},{"c":11.78,"h":11.78,"l":11.78,"n":3,"o":11.78,"t":"2026-09-30T13:15:00Z","v":2702,"vw":11.78},{"c":11.755,"h":11.79,"l":11.75,"n":287,"o":11.78,"t":"2026-09-30T13:30:00Z","v":39832,"vw":11.774162},{"c":11.775,"h":11.775,"l":11.75,"n":152,"o":11.755,"t":"2026-09-30T13:45:00Z","v":21892,"vw":11.76327},{"c":11.78,"h":11.785,"l":11.775,"n":98,"o":11.775,"t":"2026-09-30T14:00:00Z","v":12970,"vw":11.781144},{"c":11.765,"h":11.78,"l":11.765,"n":115,"o":11.78,"t":"2026-09-30T14:15:00Z","v":23063,"vw":11.776032},{"c":11.7605,"h":11.765,"l":11.755,"n":77,"o":11.765,"t":"2026-09-30T14:30:00Z","v":12931,"vw":11.758975},{"c":11.765,"h":11.77,"l":11.76,"n":41,"o":11.76,"t":"2026-09-30T14:45:00Z","v":8081,"vw":11.76118},{"c":11.745,"h":11.76,"l":11.745,"n":77,"o":11.76,"t":"2026-09-30T15:00:00Z","v":6410,"vw":11.752093},{"c":11.745,"h":11.75,"l":11.74,"n":71,"o":11.75,"t":"2026-09-30T15:15:00Z","v":10191,"vw":11.74759},{"c":11.735,"h":11.745,"l":11.73,"n":103,"o":11.745,"t":"2026-09-30T15:30:00Z","v":31722,"vw":11.737773},{"c":11.73,"h":11.74,"l":11.725,"n":89,"o":11.73,"t":"2026-09-30T15:45:00Z","v":15228,"vw":11.731295},{"c":11.735,"h":11.74,"l":11.725,"n":38,"o":11.725,"t":"2026-09-30T16:00:00Z","v":14741,"vw":11.731202},{"c":11.725,"h":11.7359,"l":11.725,"n":45,"o":11.735,"t":"2026-09-30T16:15:00Z","v":8033,"vw":11.730152},{"c":11.725,"h":11.73,"l":11.725,"n":40,"o":11.725,"t":"2026-09-30T16:30:00Z","v":12860,"vw":11.725117},{"c":11.725,"h":11.73,"l":11.72,"n":63,"o":11.725,"t":"2026-09-30T16:45:00Z","v":10742,"vw":11.725981},{"c":11.735,"h":11.735,"l":11.725,"n":94,"o":11.725,"t":"2026-09-30T17:00:00Z","v":20084,"vw":11.728982},{"c":11.725,"h":11.735,"l":11.725,"n":51,"o":11.73,"t":"2026-09-30T17:15:00Z","v":19483,"vw":11.730052},{"c":11.725,"h":11.73,"l":11.725,"n":19,"o":11.725,"t":"2026-09-30T17:30:00Z","v":3293,"vw":11.725921},{"c":11.725,"h":11.7252,"l":11.72,"n":29,"o":11.725,"t":"2026-09-30T17:45:00Z","v":4143,"vw":11.724295},{"c":11.725,"h":11.725,"l":11.7248,"n":36,"o":11.725,"t":"2026-09-30T18:00:00Z","v":6716,"vw":11.724909},{"c":11.72,"h":11.73,"l":11.715,"n":88,"o":11.725,"t":"2026-09-30T18:15:00Z","v":19726,"vw":11.720507},{"c":11.725,"h":11.73,"l":11.72,"n":17,"o":11.73,"t":"2026-09-30T18:30:00Z","v":1649,"vw":11.7225},{"c":11.72,"h":11.725,"l":11.715,"n":99,"o":11.725,"t":"2026-09-30T18:45:00Z","v":25856,"vw":11.719828},{"c":11.725,"h":11.7299,"l":11.725,"n":16,"o":11.7299,"t":"2026-09-30T19:00:00Z","v":3159,"vw":11.725163},{"c":11.725,"h":11.73,"l":11.7214,"n":52,"o":11.725,"t":"2026-09-30T19:15:00Z","v":9635,"vw":11.724586},{"c":11.7205,"h":11.73,"l":11.72,"n":74,"o":11.725,"t":"2026-09-30T19:30:00Z","v":24225,"vw":11.723105},{"c":11.72,"h":11.74,"l":11.71,"n":473,"o":11.72,"t":"2026-09-30T19:45:00Z","v":108070,"vw":11.723813},{"c":11.73,"h":11.73,"l":11.73,"n":9,"o":11.73,"t":"2026-09-30T20:00:00Z","v":73520,"vw":11.73},{"c":11.589,"h":11.6,"l":11.589,"n":12,"o":11.6,"t":"2026-10-01T08:00:00Z","v":255,"vw":11.5945},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-01T09:00:00Z","v":500,"vw":11.65},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-01T10:00:00Z","v":173,"vw":11.61},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-01T10:15:00Z","v":300,"vw":11.58},{"c":11.61,"h":11.61,"l":11.61,"n":10,"o":11.61,"t":"2026-10-01T11:00:00Z","v":409,"vw":11.61},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-01T11:30:00Z","v":500,"vw":11.61},{"c":11.6099,"h":11.61,"l":11.6099,"n":2,"o":11.61,"t":"2026-10-01T12:45:00Z","v":1400,"vw":11.60995},{"c":11.605,"h":11.61,"l":11.605,"n":3,"o":11.6085,"t":"2026-10-01T13:00:00Z","v":330,"vw":11.607894},{"c":11.59,"h":11.59,"l":11.54,"n":42,"o":11.55,"t":"2026-10-01T13:15:00Z","v":16610,"vw":11.580408},{"c":11.565,"h":11.608,"l":11.55,"n":465,"o":11.605,"t":"2026-10-01T13:30:00Z","v":212894,"vw":11.569654},{"c":11.55,"h":11.57,"l":11.55,"n":150,"o":11.56,"t":"2026-10-01T13:45:00Z","v":27658,"vw":11.557938},{"c":11.5495,"h":11.55,"l":11.53,"n":154,"o":11.545,"t":"2026-10-01T14:00:00Z","v":26338,"vw":11.539106},{"c":11.545,"h":11.55,"l":11.54,"n":54,"o":11.54,"t":"2026-10-01T14:15:00Z","v":11749,"vw":11.546677},{"c":11.545,"h":11.555,"l":11.545,"n":69,"o":11.545,"t":"2026-10-01T14:30:00Z","v":12851,"vw":11.549932},{"c":11.535,"h":11.55,"l":11.525,"n":118,"o":11.545,"t":"2026-10-01T14:45:00Z","v":28276,"vw":11.53487},{"c":11.53,"h":11.535,"l":11.525,"n":129,"o":11.535,"t":"2026-10-01T15:00:00Z","v":24768,"vw":11.529349},{"c":11.54,"h":11.545,"l":11.535,"n":118,"o":11.535,"t":"2026-10-01T15:15:00Z","v":19065,"vw":11.540834},{"c":11.525,"h":11.54,"l":11.525,"n":130,"o":11.54,"t":"2026-10-01T15:30:00Z","v":44531,"vw":11.530963},{"c":11.5395,"h":11.5395,"l":11.52,"n":53,"o":11.525,"t":"2026-10-01T15:45:00Z","v":12471,"vw":11.527343},{"c":11.545,"h":11.55,"l":11.5327,"n":58,"o":11.535,"t":"2026-10-01T16:00:00Z","v":6605,"vw":11.540479},{"c":11.545,"h":11.545,"l":11.5443,"n":12,"o":11.545,"t":"2026-10-01T16:15:00Z","v":3991,"vw":11.544643},{"c":11.545,"h":11.545,"l":11.545,"n":17,"o":11.545,"t":"2026-10-01T16:30:00Z","v":841,"vw":11.545},{"c":11.535,"h":11.545,"l":11.535,"n":114,"o":11.545,"t":"2026-10-01T16:45:00Z","v":26310,"vw":11.540114},{"c":11.545,"h":11.545,"l":11.54,"n":55,"o":11.54,"t":"2026-10-01T17:00:00Z","v":21007,"vw":11.544316},{"c":11.565,"h":11.57,"l":11.5447,"n":115,"o":11.5447,"t":"2026-10-01T17:15:00Z","v":40579,"vw":11.555822},{"c":11.575,"h":11.5753,"l":11.57,"n":40,"o":11.57,"t":"2026-10-01T17:30:00Z","v":4312,"vw":11.573995},{"c":11.57,"h":11.58,"l":11.57,"n":115,"o":11.575,"t":"2026-10-01T17:45:00Z","v":48050,"vw":11.574891},{"c":11.585,"h":11.59,"l":11.57,"n":162,"o":11.57,"t":"2026-10-01T18:00:00Z","v":66303,"vw":11.581082},{"c":11.595,"h":11.61,"l":11.58,"n":305,"o":11.585,"t":"2026-10-01T18:15:00Z","v":104645,"vw":11.593223},{"c":11.595,"h":11.61,"l":11.59,"n":296,"o":11.595,"t":"2026-10-01T18:30:00Z","v":117825,"vw":11.597674},{"c":11.575,"h":11.6,"l":11.5714,"n":151,"o":11.595,"t":"2026-10-01T18:45:00Z","v":63862,"vw":11.589469},{"c":11.58,"h":11.58,"l":11.575,"n":91,"o":11.575,"t":"2026-10-01T19:00:00Z","v":12808,"vw":11.578984},{"c":11.585,"h":11.59,"l":11.575,"n":131,"o":11.575,"t":"2026-10-01T19:15:00Z","v":22468,"vw":11.585231},{"c":11.585,"h":11.59,"l":11.575,"n":164,"o":11.59,"t":"2026-10-01T19:30:00Z","v":38906,"vw":11.581267},{"c":11.585,"h":11.59,"l":11.575,"n":308,"o":11.5865,"t":"2026-10-01T19:45:00Z","v":56484,"vw":11.581702},{"c":11.61,"h":11.61,"l":11.61,"n":9,"o":11.61,"t":"2026-10-01T20:00:00Z","v":11665,"vw":11.61},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-02T08:00:00Z","v":3424,"vw":11.77},{"c":11.75,"h":11.75,"l":11.7,"n":2,"o":11.7,"t":"2026-10-02T12:30:00Z","v":650,"vw":11.707692},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-02T13:15:00Z","v":4000,"vw":11.72},{"c":11.71,"h":11.72,"l":11.69,"n":581,"o":11.72,"t":"2026-10-02T13:30:00Z","v":126575,"vw":11.70527},{"c":11.705,"h":11.715,"l":11.695,"n":195,"o":11.715,"t":"2026-10-02T13:45:00Z","v":48725,"vw":11.704699},{"c":11.725,"h":11.725,"l":11.7,"n":630,"o":11.705,"t":"2026-10-02T14:00:00Z","v":83449,"vw":11.708943},{"c":11.725,"h":11.735,"l":11.72,"n":243,"o":11.725,"t":"2026-10-02T14:15:00Z","v":34907,"vw":11.728827},{"c":11.74,"h":11.74,"l":11.72,"n":373,"o":11.72,"t":"2026-10-02T14:30:00Z","v":57691,"vw":11.72782},{"c":11.715,"h":11.7473,"l":11.715,"n":316,"o":11.7473,"t":"2026-10-02T14:45:00Z","v":86438,"vw":11.727857},{"c":11.695,"h":11.72,"l":11.695,"n":212,"o":11.72,"t":"2026-10-02T15:00:00Z","v":35084,"vw":11.701924},{"c":11.68,"h":11.695,"l":11.675,"n":428,"o":11.695,"t":"2026-10-02T15:15:00Z","v":43469,"vw":11.683013},{"c":11.6801,"h":11.6965,"l":11.6801,"n":104,"o":11.689,"t":"2026-10-02T15:30:00Z","v":34198,"vw":11.688678},{"c":11.685,"h":11.69,"l":11.68,"n":282,"o":11.68,"t":"2026-10-02T15:45:00Z","v":15341,"vw":11.685689},{"c":11.685,"h":11.69,"l":11.68,"n":125,"o":11.685,"t":"2026-10-02T16:00:00Z","v":28687,"vw":11.683158},{"c":11.68,"h":11.69,"l":11.675,"n":239,"o":11.685,"t":"2026-10-02T16:15:00Z","v":26436,"vw":11.680671},{"c":11.675,"h":11.685,"l":11.675,"n":143,"o":11.685,"t":"2026-10-02T16:30:00Z","v":54122,"vw":11.68073},{"c":11.6799,"h":11.68,"l":11.67,"n":251,"o":11.675,"t":"2026-10-02T16:45:00Z","v":21829,"vw":11.675014},{"c":11.685,"h":11.69,"l":11.68,"n":145,"o":11.68,"t":"2026-10-02T17:00:00Z","v":35957,"vw":11.682442},{"c":11.6701,"h":11.69,"l":11.67,"n":264,"o":11.685,"t":"2026-10-02T17:15:00Z","v":38030,"vw":11.678618},{"c":11.665,"h":11.67,"l":11.66,"n":211,"o":11.67,"t":"2026-10-02T17:30:00Z","v":33328,"vw":11.666618},{"c":11.675,"h":11.675,"l":11.655,"n":556,"o":11.665,"t":"2026-10-02T17:45:00Z","v":94042,"vw":11.665648},{"c":11.675,"h":11.68,"l":11.6721,"n":399,"o":11.675,"t":"2026-10-02T18:00:00Z","v":28552,"vw":11.675238},{"c":11.665,"h":11.68,"l":11.66,"n":384,"o":11.675,"t":"2026-10-02T18:15:00Z","v":48697,"vw":11.668137},{"c":11.67,"h":11.67,"l":11.66,"n":236,"o":11.665,"t":"2026-10-02T18:30:00Z","v":32473,"vw":11.666048},{"c":11.6799,"h":11.68,"l":11.66,"n":670,"o":11.67,"t":"2026-10-02T18:45:00Z","v":123100,"vw":11.672588},{"c":11.675,"h":11.69,"l":11.665,"n":290,"o":11.68,"t":"2026-10-02T19:00:00Z","v":52624,"vw":11.674161},{"c":11.675,"h":11.68,"l":11.67,"n":342,"o":11.675,"t":"2026-10-02T19:15:00Z","v":65345,"vw":11.672177},{"c":11.675,"h":11.68,"l":11.67,"n":527,"o":11.67,"t":"2026-10-02T19:30:00Z","v":132917,"vw":11.677524},{"c":11.68,"h":11.68,"l":11.655,"n":1202,"o":11.67,"t":"2026-10-02T19:45:00Z","v":353516,"vw":11.668129},{"c":11.69,"h":11.69,"l":11.68,"n":5,"o":11.68,"t":"2026-10-02T20:00:00Z","v":2421,"vw":11.681241},{"c":11.71,"h":11.71,"l":11.7,"n":18,"o":11.7,"t":"2026-10-02T21:15:00Z","v":1756,"vw":11.706915},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-02T22:45:00Z","v":200,"vw":11.68},{"c":11.8866,"h":11.8866,"l":11.8866,"n":1,"o":11.8866,"t":"2026-10-05T12:30:00Z","v":250,"vw":11.8866},{"c":11.86,"h":11.86,"l":11.85,"n":3,"o":11.85,"t":"2026-10-05T13:15:00Z","v":1602,"vw":11.858125},{"c":11.8579,"h":11.8879,"l":11.85,"n":423,"o":11.85,"t":"2026-10-05T13:30:00Z","v":128879,"vw":11.86594},{"c":11.865,"h":11.8699,"l":11.855,"n":45,"o":11.855,"t":"2026-10-05T13:45:00Z","v":7476,"vw":11.859189},{"c":11.88,"h":11.89,"l":11.87,"n":40,"o":11.87,"t":"2026-10-05T14:00:00Z","v":6106,"vw":11.883871},{"c":11.89,"h":11.895,"l":11.88,"n":67,"o":11.8879,"t":"2026-10-05T14:15:00Z","v":27462,"vw":11.890135},{"c":11.8895,"h":11.89,"l":11.8895,"n":9,"o":11.89,"t":"2026-10-05T14:30:00Z","v":1557,"vw":11.889956},{"c":11.905,"h":11.905,"l":11.888,"n":94,"o":11.888,"t":"2026-10-05T14:45:00Z","v":34324,"vw":11.896318},{"c":11.895,"h":11.9076,"l":11.89,"n":47,"o":11.905,"t":"2026-10-05T15:00:00Z","v":10382,"vw":11.899216},{"c":11.8936,"h":11.9,"l":11.8923,"n":18,"o":11.8951,"t":"2026-10-05T15:15:00Z","v":4882,"vw":11.89749},{"c":11.9022,"h":11.905,"l":11.9,"n":21,"o":11.9,"t":"2026-10-05T15:30:00Z","v":4378,"vw":11.900584},{"c":11.9091,"h":11.91,"l":11.905,"n":8,"o":11.91,"t":"2026-10-05T15:45:00Z","v":7101,"vw":11.908483},{"c":11.91,"h":11.91,"l":11.9,"n":22,"o":11.9079,"t":"2026-10-05T16:00:00Z","v":8518,"vw":11.904938},{"c":11.9,"h":11.9099,"l":11.9,"n":12,"o":11.905,"t":"2026-10-05T16:15:00Z","v":1311,"vw":11.904452},{"c":11.91,"h":11.91,"l":11.91,"n":4,"o":11.91,"t":"2026-10-05T16:30:00Z","v":301,"vw":11.91},{"c":11.9099,"h":11.9099,"l":11.905,"n":3,"o":11.905,"t":"2026-10-05T16:45:00Z","v":755,"vw":11.906337},{"c":11.9047,"h":11.9051,"l":11.9047,"n":3,"o":11.905,"t":"2026-10-05T17:00:00Z","v":304,"vw":11.90493},{"c":11.91,"h":11.92,"l":11.91,"n":61,"o":11.91,"t":"2026-10-05T17:15:00Z","v":21926,"vw":11.911308},{"c":11.9007,"h":11.91,"l":11.9,"n":25,"o":11.91,"t":"2026-10-05T17:30:00Z","v":32592,"vw":11.904368},{"c":11.91,"h":11.91,"l":11.91,"n":33,"o":11.91,"t":"2026-10-05T17:45:00Z","v":25676,"vw":11.91},{"c":11.91,"h":11.915,"l":11.91,"n":30,"o":11.915,"t":"2026-10-05T18:00:00Z","v":8918,"vw":11.914795},{"c":11.9159,"h":11.9159,"l":11.9159,"n":1,"o":11.9159,"t":"2026-10-05T18:15:00Z","v":192,"vw":11.9159},{"c":11.9153,"h":11.9153,"l":11.9153,"n":1,"o":11.9153,"t":"2026-10-05T18:30:00Z","v":1000,"vw":11.9153},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-05T18:45:00Z","v":100,"vw":11.91},{"c":11.92,"h":11.92,"l":11.915,"n":65,"o":11.919,"t":"2026-10-05T19:00:00Z","v":27831,"vw":11.919249},{"c":11.92,"h":11.93,"l":11.92,"n":48,"o":11.93,"t":"2026-10-05T19:15:00Z","v":9597,"vw":11.923877},{"c":11.92,"h":11.925,"l":11.92,"n":16,"o":11.925,"t":"2026-10-05T19:30:00Z","v":6851,"vw":11.921539},{"c":11.905,"h":11.92,"l":11.9,"n":138,"o":11.92,"t":"2026-10-05T19:45:00Z","v":28849,"vw":11.909407},{"c":11.92,"h":11.92,"l":11.92,"n":5,"o":11.92,"t":"2026-10-05T20:00:00Z","v":3859,"vw":11.92},{"c":11.93,"h":11.93,"l":11.93,"n":5,"o":11.93,"t":"2026-10-05T20:45:00Z","v":350,"vw":11.93},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-06T13:15:00Z","v":100,"vw":12},{"c":11.97,"h":11.99,"l":11.97,"n":209,"o":11.99,"t":"2026-10-06T13:30:00Z","v":38455,"vw":11.983013},{"c":11.97,"h":11.975,"l":11.97,"n":113,"o":11.97,"t":"2026-10-06T13:45:00Z","v":12712,"vw":11.97086},{"c":11.96,"h":11.975,"l":11.96,"n":111,"o":11.975,"t":"2026-10-06T14:00:00Z","v":26783,"vw":11.969606},{"c":11.955,"h":11.9699,"l":11.95,"n":118,"o":11.96,"t":"2026-10-06T14:15:00Z","v":29543,"vw":11.955687},{"c":11.975,"h":11.975,"l":11.955,"n":122,"o":11.955,"t":"2026-10-06T14:30:00Z","v":26665,"vw":11.963939},{"c":11.9779,"h":11.985,"l":11.97,"n":113,"o":11.975,"t":"2026-10-06T14:45:00Z","v":48014,"vw":11.977353},{"c":11.9899,"h":11.9899,"l":11.98,"n":67,"o":11.98,"t":"2026-10-06T15:00:00Z","v":26771,"vw":11.983204},{"c":11.975,"h":11.9866,"l":11.975,"n":279,"o":11.9828,"t":"2026-10-06T15:15:00Z","v":77378,"vw":11.978444},{"c":11.965,"h":11.975,"l":11.965,"n":115,"o":11.975,"t":"2026-10-06T15:30:00Z","v":29340,"vw":11.971079},{"c":11.965,"h":11.965,"l":11.96,"n":65,"o":11.965,"t":"2026-10-06T15:45:00Z","v":9041,"vw":11.964698},{"c":11.965,"h":11.9699,"l":11.96,"n":49,"o":11.96,"t":"2026-10-06T16:00:00Z","v":16289,"vw":11.965239},{"c":11.965,"h":11.965,"l":11.95,"n":170,"o":11.96,"t":"2026-10-06T16:15:00Z","v":44551,"vw":11.959841},{"c":11.96,"h":11.965,"l":11.96,"n":45,"o":11.965,"t":"2026-10-06T16:30:00Z","v":14886,"vw":11.962916},{"c":11.95,"h":11.965,"l":11.95,"n":95,"o":11.965,"t":"2026-10-06T16:45:00Z","v":15597,"vw":11.957453},{"c":11.955,"h":11.955,"l":11.95,"n":21,"o":11.95,"t":"2026-10-06T17:00:00Z","v":8325,"vw":11.951537},{"c":11.945,"h":11.95,"l":11.935,"n":132,"o":11.95,"t":"2026-10-06T17:15:00Z","v":34114,"vw":11.940503},{"c":11.945,"h":11.9465,"l":11.94,"n":52,"o":11.945,"t":"2026-10-06T17:30:00Z","v":7283,"vw":11.944846},{"c":11.95,"h":11.95,"l":11.945,"n":225,"o":11.945,"t":"2026-10-06T17:45:00Z","v":75211,"vw":11.949938},{"c":11.96,"h":11.965,"l":11.95,"n":223,"o":11.95,"t":"2026-10-06T18:00:00Z","v":58126,"vw":11.958835},{"c":11.955,"h":11.96,"l":11.955,"n":36,"o":11.96,"t":"2026-10-06T18:15:00Z","v":6913,"vw":11.959337},{"c":11.96,"h":11.96,"l":11.96,"n":111,"o":11.96,"t":"2026-10-06T18:45:00Z","v":37600,"vw":11.96},{"c":11.96,"h":11.965,"l":11.96,"n":87,"o":11.96,"t":"2026-10-06T19:00:00Z","v":14179,"vw":11.960056},{"c":11.955,"h":11.955,"l":11.955,"n":3,"o":11.955,"t":"2026-10-06T19:15:00Z","v":614,"vw":11.955},{"c":11.945,"h":11.96,"l":11.94,"n":130,"o":11.95,"t":"2026-10-06T19:30:00Z","v":87094,"vw":11.950106},{"c":11.935,"h":11.945,"l":11.935,"n":158,"o":11.945,"t":"2026-10-06T19:45:00Z","v":42320,"vw":11.940915},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-10-06T20:00:00Z","v":885,"vw":11.93},{"c":11.94,"h":11.94,"l":11.94,"n":20,"o":11.94,"t":"2026-10-06T21:00:00Z","v":220,"vw":11.94},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-10-07T08:00:00Z","v":170,"vw":11.93},{"c":11.9,"h":11.9,"l":11.9,"n":4,"o":11.9,"t":"2026-10-07T11:30:00Z","v":264,"vw":11.9},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-07T13:00:00Z","v":100,"vw":11.86},{"c":11.85,"h":11.87,"l":11.83,"n":3,"o":11.83,"t":"2026-10-07T13:15:00Z","v":4730,"vw":11.860444},{"c":11.83,"h":11.85,"l":11.82,"n":490,"o":11.85,"t":"2026-10-07T13:30:00Z","v":283639,"vw":11.826812},{"c":11.835,"h":11.835,"l":11.825,"n":88,"o":11.83,"t":"2026-10-07T13:45:00Z","v":28295,"vw":11.82887},{"c":11.825,"h":11.835,"l":11.825,"n":100,"o":11.835,"t":"2026-10-07T14:00:00Z","v":34020,"vw":11.829852},{"c":11.825,"h":11.83,"l":11.82,"n":20,"o":11.825,"t":"2026-10-07T14:15:00Z","v":6641,"vw":11.823937},{"c":11.815,"h":11.825,"l":11.81,"n":96,"o":11.822,"t":"2026-10-07T14:30:00Z","v":28917,"vw":11.817675},{"c":11.815,"h":11.815,"l":11.81,"n":35,"o":11.815,"t":"2026-10-07T14:45:00Z","v":10362,"vw":11.8125},{"c":11.825,"h":11.825,"l":11.81,"n":165,"o":11.81,"t":"2026-10-07T15:00:00Z","v":40068,"vw":11.816229},{"c":11.815,"h":11.82,"l":11.8114,"n":61,"o":11.82,"t":"2026-10-07T15:15:00Z","v":32070,"vw":11.819926},{"c":11.83,"h":11.83,"l":11.82,"n":30,"o":11.82,"t":"2026-10-07T15:30:00Z","v":5431,"vw":11.825985},{"c":11.83,"h":11.835,"l":11.83,"n":20,"o":11.835,"t":"2026-10-07T15:45:00Z","v":4699,"vw":11.831826},{"c":11.836,"h":11.836,"l":11.835,"n":15,"o":11.835,"t":"2026-10-07T16:00:00Z","v":3343,"vw":11.835056},{"c":11.84,"h":11.845,"l":11.83,"n":71,"o":11.835,"t":"2026-10-07T16:15:00Z","v":8485,"vw":11.840634},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-07T16:30:00Z","v":100,"vw":11.84},{"c":11.84,"h":11.845,"l":11.835,"n":44,"o":11.845,"t":"2026-10-07T16:45:00Z","v":6605,"vw":11.840543},{"c":11.845,"h":11.847,"l":11.835,"n":29,"o":11.835,"t":"2026-10-07T17:00:00Z","v":5355,"vw":11.841668},{"c":11.845,"h":11.845,"l":11.84,"n":14,"o":11.845,"t":"2026-10-07T17:15:00Z","v":10639,"vw":11.844265},{"c":11.84,"h":11.845,"l":11.84,"n":17,"o":11.845,"t":"2026-10-07T17:30:00Z","v":4361,"vw":11.842817},{"c":11.84,"h":11.845,"l":11.84,"n":131,"o":11.84,"t":"2026-10-07T17:45:00Z","v":35538,"vw":11.841526},{"c":11.855,"h":11.86,"l":11.84,"n":55,"o":11.845,"t":"2026-10-07T18:00:00Z","v":9213,"vw":11.851862},{"c":11.855,"h":11.86,"l":11.85,"n":48,"o":11.86,"t":"2026-10-07T18:15:00Z","v":19206,"vw":11.852833},{"c":11.855,"h":11.865,"l":11.85,"n":73,"o":11.86,"t":"2026-10-07T18:30:00Z","v":12639,"vw":11.85873},{"c":11.87,"h":11.87,"l":11.86,"n":52,"o":11.86,"t":"2026-10-07T18:45:00Z","v":6652,"vw":11.86252},{"c":11.86,"h":11.865,"l":11.86,"n":88,"o":11.865,"t":"2026-10-07T19:00:00Z","v":16960,"vw":11.862408},{"c":11.865,"h":11.865,"l":11.85,"n":152,"o":11.855,"t":"2026-10-07T19:15:00Z","v":27484,"vw":11.859934},{"c":11.865,"h":11.87,"l":11.86,"n":68,"o":11.865,"t":"2026-10-07T19:30:00Z","v":13134,"vw":11.865078},{"c":11.86,"h":11.87,"l":11.86,"n":352,"o":11.865,"t":"2026-10-07T19:45:00Z","v":51805,"vw":11.865162},{"c":11.86,"h":11.86,"l":11.86,"n":5,"o":11.86,"t":"2026-10-07T20:00:00Z","v":12622,"vw":11.86},{"c":11.87,"h":11.87,"l":11.87,"n":4,"o":11.87,"t":"2026-10-07T20:30:00Z","v":500,"vw":11.87},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-07T20:45:00Z","v":240,"vw":11.88},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-08T11:30:00Z","v":200,"vw":11.73},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-08T12:30:00Z","v":100,"vw":11.74},{"c":11.6799,"h":11.69,"l":11.66,"n":202,"o":11.69,"t":"2026-10-08T13:30:00Z","v":41462,"vw":11.678607},{"c":11.69,"h":11.69,"l":11.6799,"n":146,"o":11.6799,"t":"2026-10-08T13:45:00Z","v":33694,"vw":11.68264},{"c":11.7,"h":11.705,"l":11.6899,"n":205,"o":11.69,"t":"2026-10-08T14:00:00Z","v":26287,"vw":11.700478},{"c":11.7,"h":11.7,"l":11.69,"n":210,"o":11.7,"t":"2026-10-08T14:15:00Z","v":45260,"vw":11.696101},{"c":11.705,"h":11.71,"l":11.698,"n":190,"o":11.698,"t":"2026-10-08T14:30:00Z","v":39338,"vw":11.706977},{"c":11.695,"h":11.705,"l":11.69,"n":256,"o":11.705,"t":"2026-10-08T14:45:00Z","v":34237,"vw":11.696535},{"c":11.67,"h":11.69,"l":11.67,"n":121,"o":11.69,"t":"2026-10-08T15:00:00Z","v":25447,"vw":11.685816},{"c":11.66,"h":11.675,"l":11.66,"n":76,"o":11.675,"t":"2026-10-08T15:15:00Z","v":15030,"vw":11.669494},{"c":11.665,"h":11.6698,"l":11.6646,"n":19,"o":11.6698,"t":"2026-10-08T15:30:00Z","v":6274,"vw":11.664868},{"c":11.6676,"h":11.67,"l":11.665,"n":13,"o":11.67,"t":"2026-10-08T15:45:00Z","v":1543,"vw":11.667755},{"c":11.665,"h":11.67,"l":11.665,"n":25,"o":11.665,"t":"2026-10-08T16:00:00Z","v":6407,"vw":11.665458},{"c":11.69,"h":11.705,"l":11.67,"n":142,"o":11.67,"t":"2026-10-08T16:15:00Z","v":34800,"vw":11.687135},{"c":11.67,"h":11.685,"l":11.665,"n":106,"o":11.685,"t":"2026-10-08T16:30:00Z","v":39207,"vw":11.676851},{"c":11.665,"h":11.67,"l":11.655,"n":138,"o":11.67,"t":"2026-10-08T16:45:00Z","v":42125,"vw":11.663242},{"c":11.67,"h":11.675,"l":11.6649,"n":91,"o":11.665,"t":"2026-10-08T17:00:00Z","v":45009,"vw":11.666258},{"c":11.675,"h":11.68,"l":11.665,"n":135,"o":11.672,"t":"2026-10-08T17:15:00Z","v":224696,"vw":11.67591},{"c":11.6897,"h":11.695,"l":11.675,"n":161,"o":11.68,"t":"2026-10-08T17:30:00Z","v":69270,"vw":11.686835},{"c":11.69,"h":11.69,"l":11.68,"n":22,"o":11.69,"t":"2026-10-08T17:45:00Z","v":3841,"vw":11.685039},{"c":11.675,"h":11.685,"l":11.67,"n":46,"o":11.68,"t":"2026-10-08T18:00:00Z","v":13445,"vw":11.678197},{"c":11.685,"h":11.685,"l":11.675,"n":44,"o":11.675,"t":"2026-10-08T18:15:00Z","v":7015,"vw":11.679873},{"c":11.675,"h":11.69,"l":11.675,"n":61,"o":11.69,"t":"2026-10-08T18:30:00Z","v":27846,"vw":11.678568},{"c":11.675,"h":11.68,"l":11.67,"n":11,"o":11.68,"t":"2026-10-08T18:45:00Z","v":2141,"vw":11.67425},{"c":11.68,"h":11.68,"l":11.675,"n":3,"o":11.675,"t":"2026-10-08T19:00:00Z","v":400,"vw":11.67635},{"c":11.695,"h":11.695,"l":11.6785,"n":81,"o":11.6785,"t":"2026-10-08T19:15:00Z","v":8473,"vw":11.687976},{"c":11.68,"h":11.69,"l":11.68,"n":112,"o":11.69,"t":"2026-10-08T19:30:00Z","v":49361,"vw":11.683507},{"c":11.69,"h":11.69,"l":11.68,"n":159,"o":11.685,"t":"2026-10-08T19:45:00Z","v":27124,"vw":11.68576},{"c":11.67,"h":11.67,"l":11.67,"n":6,"o":11.67,"t":"2026-10-08T20:00:00Z","v":6049,"vw":11.67},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-08T20:15:00Z","v":202,"vw":11.72},{"c":11.7391,"h":11.7391,"l":11.7391,"n":1,"o":11.7391,"t":"2026-10-08T21:00:00Z","v":1000,"vw":11.7391},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-09T12:00:00Z","v":910,"vw":11.78},{"c":11.8,"h":11.8,"l":11.8,"n":3,"o":11.8,"t":"2026-10-09T12:30:00Z","v":450,"vw":11.8},{"c":11.815,"h":11.83,"l":11.805,"n":230,"o":11.82,"t":"2026-10-09T13:30:00Z","v":53401,"vw":11.814198},{"c":11.825,"h":11.83,"l":11.81,"n":212,"o":11.815,"t":"2026-10-09T13:45:00Z","v":66732,"vw":11.819772},{"c":11.835,"h":11.835,"l":11.825,"n":103,"o":11.825,"t":"2026-10-09T14:00:00Z","v":18796,"vw":11.831848},{"c":11.845,"h":11.845,"l":11.835,"n":101,"o":11.838,"t":"2026-10-09T14:15:00Z","v":24767,"vw":11.841772},{"c":11.835,"h":11.845,"l":11.835,"n":188,"o":11.845,"t":"2026-10-09T14:30:00Z","v":46011,"vw":11.84064},{"c":11.835,"h":11.84,"l":11.835,"n":102,"o":11.835,"t":"2026-10-09T14:45:00Z","v":23693,"vw":11.838671},{"c":11.835,"h":11.845,"l":11.835,"n":156,"o":11.835,"t":"2026-10-09T15:00:00Z","v":24181,"vw":11.840423},{"c":11.85,"h":11.85,"l":11.835,"n":65,"o":11.84,"t":"2026-10-09T15:15:00Z","v":23741,"vw":11.841155},{"c":11.845,"h":11.85,"l":11.8418,"n":20,"o":11.85,"t":"2026-10-09T15:30:00Z","v":13681,"vw":11.843735},{"c":11.845,"h":11.855,"l":11.845,"n":239,"o":11.845,"t":"2026-10-09T15:45:00Z","v":37322,"vw":11.849335},{"c":11.85,"h":11.85,"l":11.845,"n":21,"o":11.85,"t":"2026-10-09T16:00:00Z","v":3825,"vw":11.848044},{"c":11.85,"h":11.85,"l":11.84,"n":64,"o":11.85,"t":"2026-10-09T16:15:00Z","v":9172,"vw":11.847592},{"c":11.86,"h":11.86,"l":11.85,"n":56,"o":11.85,"t":"2026-10-09T16:30:00Z","v":16744,"vw":11.850218},{"c":11.86,"h":11.86,"l":11.854,"n":19,"o":11.86,"t":"2026-10-09T16:45:00Z","v":3788,"vw":11.858623},{"c":11.865,"h":11.865,"l":11.855,"n":80,"o":11.8586,"t":"2026-10-09T17:00:00Z","v":19437,"vw":11.860173},{"c":11.865,"h":11.87,"l":11.865,"n":272,"o":11.865,"t":"2026-10-09T17:15:00Z","v":65211,"vw":11.868413},{"c":11.865,"h":11.875,"l":11.865,"n":157,"o":11.865,"t":"2026-10-09T17:30:00Z","v":33673,"vw":11.870492},{"c":11.875,"h":11.875,"l":11.865,"n":56,"o":11.87,"t":"2026-10-09T17:45:00Z","v":20280,"vw":11.869617},{"c":11.8701,"h":11.875,"l":11.8701,"n":6,"o":11.875,"t":"2026-10-09T18:00:00Z","v":1329,"vw":11.872969},{"c":11.875,"h":11.88,"l":11.87,"n":134,"o":11.8766,"t":"2026-10-09T18:15:00Z","v":13035,"vw":11.875104},{"c":11.875,"h":11.89,"l":11.875,"n":951,"o":11.88,"t":"2026-10-09T18:30:00Z","v":336994,"vw":11.883268},{"c":11.885,"h":11.89,"l":11.88,"n":44,"o":11.88,"t":"2026-10-09T18:45:00Z","v":10932,"vw":11.880533},{"c":11.905,"h":11.905,"l":11.89,"n":255,"o":11.89,"t":"2026-10-09T19:00:00Z","v":113509,"vw":11.898411},{"c":11.905,"h":11.905,"l":11.9001,"n":13,"o":11.905,"t":"2026-10-09T19:15:00Z","v":3313,"vw":11.902685},{"c":11.925,"h":11.925,"l":11.905,"n":396,"o":11.905,"t":"2026-10-09T19:30:00Z","v":173683,"vw":11.916138},{"c":11.9,"h":11.925,"l":11.895,"n":764,"o":11.925,"t":"2026-10-09T19:45:00Z","v":307693,"vw":11.909257},{"c":11.89,"h":11.89,"l":11.89,"n":5,"o":11.89,"t":"2026-10-09T20:00:00Z","v":2235,"vw":11.89},{"c":11.96,"h":11.96,"l":11.95,"n":5,"o":11.95,"t":"2026-10-09T21:45:00Z","v":300,"vw":11.955},{"c":11.85,"h":11.85,"l":11.8,"n":9,"o":11.8,"t":"2026-10-12T08:00:00Z","v":574,"vw":11.814158},{"c":11.71,"h":11.72,"l":11.71,"n":55,"o":11.72,"t":"2026-10-12T08:45:00Z","v":2064,"vw":11.711356},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-12T11:00:00Z","v":178,"vw":11.8},{"c":11.7,"h":11.71,"l":11.7,"n":3,"o":11.71,"t":"2026-10-12T12:45:00Z","v":1868,"vw":11.702024},{"c":11.66,"h":11.66,"l":11.66,"n":2,"o":11.66,"t":"2026-10-12T13:15:00Z","v":130,"vw":11.66},{"c":11.665,"h":11.675,"l":11.62,"n":370,"o":11.635,"t":"2026-10-12T13:30:00Z","v":76850,"vw":11.657215},{"c":11.675,"h":11.68,"l":11.665,"n":140,"o":11.665,"t":"2026-10-12T13:45:00Z","v":65867,"vw":11.672596},{"c":11.68,"h":11.685,"l":11.675,"n":225,"o":11.675,"t":"2026-10-12T14:00:00Z","v":61056,"vw":11.680896},{"c":11.675,"h":11.68,"l":11.675,"n":127,"o":11.6799,"t":"2026-10-12T14:15:00Z","v":15664,"vw":11.679282},{"c":11.66,"h":11.68,"l":11.65,"n":317,"o":11.675,"t":"2026-10-12T14:30:00Z","v":189985,"vw":11.659679},{"c":11.66,"h":11.665,"l":11.66,"n":140,"o":11.665,"t":"2026-10-12T14:45:00Z","v":27511,"vw":11.66077},{"c":11.665,"h":11.67,"l":11.66,"n":61,"o":11.66,"t":"2026-10-12T15:00:00Z","v":14109,"vw":11.663656},{"c":11.665,"h":11.667,"l":11.66,"n":20,"o":11.665,"t":"2026-10-12T15:15:00Z","v":6796,"vw":11.665219},{"c":11.675,"h":11.68,"l":11.66,"n":109,"o":11.66,"t":"2026-10-12T15:30:00Z","v":10115,"vw":11.672918},{"c":11.675,"h":11.68,"l":11.67,"n":95,"o":11.6701,"t":"2026-10-12T15:45:00Z","v":24086,"vw":11.672511},{"c":11.66,"h":11.68,"l":11.66,"n":129,"o":11.675,"t":"2026-10-12T16:00:00Z","v":21445,"vw":11.670224},{"c":11.65,"h":11.67,"l":11.65,"n":297,"o":11.665,"t":"2026-10-12T16:15:00Z","v":64613,"vw":11.65543},{"c":11.65,"h":11.66,"l":11.65,"n":18,"o":11.65,"t":"2026-10-12T16:30:00Z","v":4057,"vw":11.654129},{"c":11.655,"h":11.66,"l":11.65,"n":17,"o":11.655,"t":"2026-10-12T16:45:00Z","v":3190,"vw":11.654106},{"c":11.65,"h":11.66,"l":11.65,"n":14,"o":11.655,"t":"2026-10-12T17:00:00Z","v":1722,"vw":11.654242},{"c":11.655,"h":11.655,"l":11.65,"n":15,"o":11.655,"t":"2026-10-12T17:15:00Z","v":1387,"vw":11.654627},{"c":11.655,"h":11.6552,"l":11.65,"n":40,"o":11.65,"t":"2026-10-12T17:30:00Z","v":5555,"vw":11.654898},{"c":11.66,"h":11.66,"l":11.65,"n":98,"o":11.655,"t":"2026-10-12T17:45:00Z","v":10193,"vw":11.65568},{"c":11.655,"h":11.66,"l":11.65,"n":87,"o":11.6599,"t":"2026-10-12T18:00:00Z","v":15489,"vw":11.657171},{"c":11.66,"h":11.66,"l":11.65,"n":125,"o":11.66,"t":"2026-10-12T18:15:00Z","v":21923,"vw":11.659351},{"c":11.6699,"h":11.6699,"l":11.652,"n":72,"o":11.66,"t":"2026-10-12T18:30:00Z","v":13386,"vw":11.661467},{"c":11.665,"h":11.67,"l":11.6601,"n":77,"o":11.665,"t":"2026-10-12T18:45:00Z","v":28529,"vw":11.666266},{"c":11.675,"h":11.675,"l":11.665,"n":194,"o":11.67,"t":"2026-10-12T19:00:00Z","v":44088,"vw":11.670559},{"c":11.665,"h":11.675,"l":11.6621,"n":61,"o":11.675,"t":"2026-10-12T19:15:00Z","v":28414,"vw":11.669076},{"c":11.66,"h":11.668,"l":11.66,"n":33,"o":11.665,"t":"2026-10-12T19:30:00Z","v":12504,"vw":11.665501},{"c":11.665,"h":11.67,"l":11.66,"n":218,"o":11.665,"t":"2026-10-12T19:45:00Z","v":59651,"vw":11.663949},{"c":11.67,"h":11.67,"l":11.67,"n":7,"o":11.67,"t":"2026-10-12T20:00:00Z","v":5414,"vw":11.67},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-12T23:30:00Z","v":170,"vw":11.75},{"c":11.64,"h":11.67,"l":11.64,"n":42,"o":11.67,"t":"2026-10-13T11:45:00Z","v":494,"vw":11.652862},{"c":11.66,"h":11.66,"l":11.63,"n":58,"o":11.66,"t":"2026-10-13T12:00:00Z","v":2050,"vw":11.654409},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-13T12:15:00Z","v":214,"vw":11.67},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-13T13:15:00Z","v":600,"vw":11.64},{"c":11.665,"h":11.67,"l":11.65,"n":412,"o":11.65,"t":"2026-10-13T13:30:00Z","v":113662,"vw":11.660584},{"c":11.655,"h":11.67,"l":11.65,"n":58,"o":11.67,"t":"2026-10-13T13:45:00Z","v":18297,"vw":11.659472},{"c":11.66,"h":11.66,"l":11.655,"n":26,"o":11.655,"t":"2026-10-13T14:00:00Z","v":3532,"vw":11.65572},{"c":11.66,"h":11.66,"l":11.65,"n":20,"o":11.6534,"t":"2026-10-13T14:15:00Z","v":3648,"vw":11.658182},{"c":11.68,"h":11.68,"l":11.655,"n":116,"o":11.655,"t":"2026-10-13T14:30:00Z","v":69492,"vw":11.663347},{"c":11.68,"h":11.68,"l":11.675,"n":173,"o":11.675,"t":"2026-10-13T14:45:00Z","v":32832,"vw":11.679465},{"c":11.68,"h":11.685,"l":11.675,"n":260,"o":11.68,"t":"2026-10-13T15:00:00Z","v":45981,"vw":11.679563},{"c":11.675,"h":11.68,"l":11.675,"n":60,"o":11.68,"t":"2026-10-13T15:15:00Z","v":8922,"vw":11.676493},{"c":11.675,"h":11.675,"l":11.675,"n":17,"o":11.675,"t":"2026-10-13T15:30:00Z","v":4625,"vw":11.675},{"c":11.6799,"h":11.68,"l":11.675,"n":14,"o":11.675,"t":"2026-10-13T15:45:00Z","v":2015,"vw":11.675894},{"c":11.68,"h":11.68,"l":11.675,"n":8,"o":11.675,"t":"2026-10-13T16:00:00Z","v":451,"vw":11.677695},{"c":11.675,"h":11.675,"l":11.675,"n":5,"o":11.675,"t":"2026-10-13T16:15:00Z","v":355,"vw":11.675},{"c":11.68,"h":11.68,"l":11.68,"n":5,"o":11.68,"t":"2026-10-13T16:30:00Z","v":315,"vw":11.68},{"c":11.68,"h":11.68,"l":11.6734,"n":8,"o":11.678,"t":"2026-10-13T16:45:00Z","v":730,"vw":11.676091},{"c":11.69,"h":11.69,"l":11.675,"n":148,"o":11.675,"t":"2026-10-13T17:00:00Z","v":33553,"vw":11.685532},{"c":11.71,"h":11.71,"l":11.685,"n":455,"o":11.685,"t":"2026-10-13T17:15:00Z","v":117932,"vw":11.698274},{"c":11.705,"h":11.71,"l":11.7,"n":451,"o":11.71,"t":"2026-10-13T17:30:00Z","v":138489,"vw":11.707694},{"c":11.71,"h":11.71,"l":11.705,"n":143,"o":11.705,"t":"2026-10-13T17:45:00Z","v":28958,"vw":11.708443},{"c":11.73,"h":11.73,"l":11.705,"n":219,"o":11.71,"t":"2026-10-13T18:00:00Z","v":64739,"vw":11.72042},{"c":11.73,"h":11.735,"l":11.725,"n":205,"o":11.73,"t":"2026-10-13T18:15:00Z","v":78520,"vw":11.728151},{"c":11.73,"h":11.73,"l":11.72,"n":98,"o":11.73,"t":"2026-10-13T18:30:00Z","v":28403,"vw":11.728741},{"c":11.735,"h":11.735,"l":11.73,"n":233,"o":11.73,"t":"2026-10-13T18:45:00Z","v":59034,"vw":11.732034},{"c":11.735,"h":11.735,"l":11.73,"n":41,"o":11.735,"t":"2026-10-13T19:00:00Z","v":12985,"vw":11.734961},{"c":11.735,"h":11.74,"l":11.735,"n":28,"o":11.735,"t":"2026-10-13T19:15:00Z","v":9627,"vw":11.735144},{"c":11.74,"h":11.74,"l":11.735,"n":109,"o":11.74,"t":"2026-10-13T19:30:00Z","v":35184,"vw":11.737901},{"c":11.725,"h":11.745,"l":11.72,"n":455,"o":11.74,"t":"2026-10-13T19:45:00Z","v":200314,"vw":11.733416},{"c":11.71,"h":11.71,"l":11.71,"n":4,"o":11.71,"t":"2026-10-13T20:00:00Z","v":2878,"vw":11.71},{"c":11.7546,"h":11.7546,"l":11.71,"n":2,"o":11.71,"t":"2026-10-13T20:30:00Z","v":50340,"vw":11.710301},{"c":11.7171,"h":11.7171,"l":11.7171,"n":1,"o":11.7171,"t":"2026-10-13T21:45:00Z","v":200,"vw":11.7171},{"c":11.953,"h":11.953,"l":11.953,"n":1,"o":11.953,"t":"2026-10-14T11:15:00Z","v":2000,"vw":11.953},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-14T12:30:00Z","v":750,"vw":11.75},{"c":11.7027,"h":11.7027,"l":11.7027,"n":1,"o":11.7027,"t":"2026-10-14T13:00:00Z","v":2000,"vw":11.7027},{"c":11.66,"h":11.66,"l":11.64,"n":26,"o":11.66,"t":"2026-10-14T13:15:00Z","v":37703,"vw":11.651974},{"c":11.715,"h":11.725,"l":11.665,"n":1305,"o":11.67,"t":"2026-10-14T13:30:00Z","v":634276,"vw":11.706369},{"c":11.65,"h":11.725,"l":11.645,"n":877,"o":11.715,"t":"2026-10-14T13:45:00Z","v":415444,"vw":11.668316},{"c":11.655,"h":11.665,"l":11.65,"n":491,"o":11.66,"t":"2026-10-14T14:00:00Z","v":178583,"vw":11.658416},{"c":11.635,"h":11.6682,"l":11.625,"n":623,"o":11.66,"t":"2026-10-14T14:15:00Z","v":240985,"vw":11.639976},{"c":11.65,"h":11.66,"l":11.635,"n":365,"o":11.635,"t":"2026-10-14T14:30:00Z","v":82698,"vw":11.648019},{"c":11.64,"h":11.655,"l":11.64,"n":300,"o":11.655,"t":"2026-10-14T14:45:00Z","v":53785,"vw":11.648893},{"c":11.635,"h":11.6469,"l":11.625,"n":631,"o":11.6469,"t":"2026-10-14T15:00:00Z","v":166328,"vw":11.631634},{"c":11.635,"h":11.65,"l":11.635,"n":350,"o":11.64,"t":"2026-10-14T15:15:00Z","v":78693,"vw":11.64293},{"c":11.625,"h":11.635,"l":11.62,"n":151,"o":11.635,"t":"2026-10-14T15:30:00Z","v":32126,"vw":11.629657},{"c":11.62,"h":11.63,"l":11.62,"n":96,"o":11.625,"t":"2026-10-14T15:45:00Z","v":22030,"vw":11.623245},{"c":11.615,"h":11.625,"l":11.615,"n":194,"o":11.62,"t":"2026-10-14T16:00:00Z","v":62947,"vw":11.62075},{"c":11.615,"h":11.615,"l":11.61,"n":80,"o":11.615,"t":"2026-10-14T16:15:00Z","v":21608,"vw":11.612362},{"c":11.625,"h":11.625,"l":11.61,"n":274,"o":11.61,"t":"2026-10-14T16:30:00Z","v":66981,"vw":11.617735},{"c":11.625,"h":11.63,"l":11.62,"n":141,"o":11.625,"t":"2026-10-14T16:45:00Z","v":33944,"vw":11.624451},{"c":11.645,"h":11.645,"l":11.625,"n":681,"o":11.6257,"t":"2026-10-14T17:00:00Z","v":146193,"vw":11.639261},{"c":11.635,"h":11.65,"l":11.635,"n":229,"o":11.645,"t":"2026-10-14T17:15:00Z","v":43520,"vw":11.641248},{"c":11.645,"h":11.65,"l":11.635,"n":404,"o":11.635,"t":"2026-10-14T17:30:00Z","v":125644,"vw":11.645935},{"c":11.625,"h":11.645,"l":11.625,"n":665,"o":11.645,"t":"2026-10-14T17:45:00Z","v":160979,"vw":11.633112},{"c":11.645,"h":11.645,"l":11.625,"n":277,"o":11.63,"t":"2026-10-14T18:00:00Z","v":44971,"vw":11.635455},{"c":11.645,"h":11.645,"l":11.64,"n":189,"o":11.645,"t":"2026-10-14T18:15:00Z","v":32559,"vw":11.643373},{"c":11.6334,"h":11.645,"l":11.6334,"n":219,"o":11.645,"t":"2026-10-14T18:30:00Z","v":39237,"vw":11.639792},{"c":11.645,"h":11.6453,"l":11.63,"n":98,"o":11.635,"t":"2026-10-14T18:45:00Z","v":25380,"vw":11.64174},{"c":11.645,"h":11.65,"l":11.645,"n":85,"o":11.645,"t":"2026-10-14T19:00:00Z","v":9034,"vw":11.647906},{"c":11.655,"h":11.66,"l":11.645,"n":115,"o":11.645,"t":"2026-10-14T19:15:00Z","v":25692,"vw":11.652443},{"c":11.645,"h":11.66,"l":11.64,"n":331,"o":11.655,"t":"2026-10-14T19:30:00Z","v":74786,"vw":11.646875},{"c":11.675,"h":11.675,"l":11.645,"n":685,"o":11.645,"t":"2026-10-14T19:45:00Z","v":216481,"vw":11.658465},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-14T20:00:00Z","v":3407,"vw":11.67},{"c":11.701,"h":11.701,"l":11.7,"n":2,"o":11.7,"t":"2026-10-14T20:45:00Z","v":700,"vw":11.700571},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-14T21:15:00Z","v":1700,"vw":11.72},{"c":11.7,"h":11.72,"l":11.7,"n":5,"o":11.72,"t":"2026-10-14T22:00:00Z","v":928,"vw":11.708182},{"c":11.62,"h":11.62,"l":11.62,"n":7,"o":11.62,"t":"2026-10-15T08:00:00Z","v":198,"vw":11.62},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-15T09:30:00Z","v":500,"vw":11.68},{"c":11.6052,"h":11.6052,"l":11.6052,"n":1,"o":11.6052,"t":"2026-10-15T11:00:00Z","v":180,"vw":11.6052},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-15T11:45:00Z","v":535,"vw":11.7},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-15T12:00:00Z","v":500,"vw":11.74},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-15T12:45:00Z","v":100,"vw":11.67},{"c":11.6366,"h":11.64,"l":11.61,"n":233,"o":11.63,"t":"2026-10-15T13:30:00Z","v":36435,"vw":11.626262},{"c":11.635,"h":11.64,"l":11.625,"n":165,"o":11.64,"t":"2026-10-15T13:45:00Z","v":42278,"vw":11.633084},{"c":11.645,"h":11.65,"l":11.635,"n":107,"o":11.635,"t":"2026-10-15T14:00:00Z","v":19525,"vw":11.643555},{"c":11.645,"h":11.655,"l":11.64,"n":107,"o":11.645,"t":"2026-10-15T14:15:00Z","v":30851,"vw":11.648491},{"c":11.665,"h":11.665,"l":11.645,"n":48,"o":11.6451,"t":"2026-10-15T14:30:00Z","v":15751,"vw":11.658337},{"c":11.6777,"h":11.68,"l":11.66,"n":102,"o":11.66,"t":"2026-10-15T14:45:00Z","v":29378,"vw":11.668573},{"c":11.685,"h":11.685,"l":11.67,"n":170,"o":11.67,"t":"2026-10-15T15:00:00Z","v":47168,"vw":11.679715},{"c":11.665,"h":11.69,"l":11.665,"n":197,"o":11.69,"t":"2026-10-15T15:15:00Z","v":63145,"vw":11.67848},{"c":11.68,"h":11.68,"l":11.67,"n":40,"o":11.67,"t":"2026-10-15T15:30:00Z","v":10569,"vw":11.671575},{"c":11.68,"h":11.68,"l":11.675,"n":54,"o":11.68,"t":"2026-10-15T15:45:00Z","v":9489,"vw":11.677944},{"c":11.68,"h":11.68,"l":11.675,"n":54,"o":11.68,"t":"2026-10-15T16:00:00Z","v":4370,"vw":11.678701},{"c":11.68,"h":11.685,"l":11.675,"n":102,"o":11.6799,"t":"2026-10-15T16:15:00Z","v":26624,"vw":11.679702},{"c":11.675,"h":11.685,"l":11.675,"n":170,"o":11.68,"t":"2026-10-15T16:30:00Z","v":57163,"vw":11.680204},{"c":11.68,"h":11.68,"l":11.675,"n":27,"o":11.675,"t":"2026-10-15T16:45:00Z","v":3852,"vw":11.677494},{"c":11.69,"h":11.69,"l":11.675,"n":90,"o":11.68,"t":"2026-10-15T17:00:00Z","v":39076,"vw":11.68066},{"c":11.69,"h":11.69,"l":11.685,"n":44,"o":11.69,"t":"2026-10-15T17:15:00Z","v":3586,"vw":11.686143},{"c":11.695,"h":11.695,"l":11.685,"n":128,"o":11.685,"t":"2026-10-15T17:30:00Z","v":35873,"vw":11.689993},{"c":11.69,"h":11.69,"l":11.685,"n":101,"o":11.69,"t":"2026-10-15T17:45:00Z","v":32685,"vw":11.689375},{"c":11.69,"h":11.69,"l":11.6842,"n":57,"o":11.69,"t":"2026-10-15T18:00:00Z","v":18534,"vw":11.686408},{"c":11.685,"h":11.69,"l":11.685,"n":47,"o":11.685,"t":"2026-10-15T18:15:00Z","v":5098,"vw":11.685692},{"c":11.69,"h":11.69,"l":11.685,"n":41,"o":11.69,"t":"2026-10-15T18:30:00Z","v":7535,"vw":11.688789},{"c":11.695,"h":11.7,"l":11.69,"n":228,"o":11.69,"t":"2026-10-15T18:45:00Z","v":65474,"vw":11.691759},{"c":11.705,"h":11.705,"l":11.695,"n":78,"o":11.695,"t":"2026-10-15T19:00:00Z","v":18662,"vw":11.697997},{"c":11.705,"h":11.705,"l":11.7,"n":55,"o":11.705,"t":"2026-10-15T19:15:00Z","v":6832,"vw":11.703788},{"c":11.7,"h":11.7,"l":11.69,"n":80,"o":11.7,"t":"2026-10-15T19:30:00Z","v":13166,"vw":11.697819},{"c":11.695,"h":11.7,"l":11.69,"n":250,"o":11.7,"t":"2026-10-15T19:45:00Z","v":74586,"vw":11.694692},{"c":11.68,"h":11.68,"l":11.68,"n":5,"o":11.68,"t":"2026-10-15T20:00:00Z","v":4174,"vw":11.68},{"c":11.36,"h":11.74,"l":11.1,"n":311,"o":11.7,"t":"2026-10-15T20:30:00Z","v":405033,"vw":11.341539},{"c":11.33,"h":11.49,"l":11.1,"n":48,"o":11.49,"t":"2026-10-15T20:45:00Z","v":40022,"vw":11.250469},{"c":11.38,"h":11.38,"l":11.33,"n":7,"o":11.34,"t":"2026-10-15T21:00:00Z","v":1590,"vw":11.339032},{"c":11.47,"h":11.47,"l":11.44,"n":17,"o":11.47,"t":"2026-10-15T21:15:00Z","v":11000,"vw":11.457328},{"c":11.54,"h":11.55,"l":11.47,"n":35,"o":11.54,"t":"2026-10-15T22:00:00Z","v":15329,"vw":11.542059},{"c":11.53,"h":11.53,"l":11.53,"n":5,"o":11.53,"t":"2026-10-15T22:15:00Z","v":122,"vw":11.53},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-15T23:30:00Z","v":1300,"vw":11.39},{"c":10.15,"h":10.7,"l":10.02,"n":349,"o":10.44,"t":"2026-10-16T08:00:00Z","v":76313,"vw":10.271356},{"c":10.18,"h":10.19,"l":10.12,"n":26,"o":10.17,"t":"2026-10-16T08:15:00Z","v":11742,"vw":10.146777},{"c":10.15,"h":10.18,"l":10.11,"n":20,"o":10.13,"t":"2026-10-16T08:30:00Z","v":6631,"vw":10.132989},{"c":10.1,"h":10.16,"l":10.1,"n":71,"o":10.12,"t":"2026-10-16T08:45:00Z","v":13936,"vw":10.127392},{"c":10.1362,"h":10.15,"l":10.1,"n":6,"o":10.15,"t":"2026-10-16T09:00:00Z","v":2444,"vw":10.123885},{"c":10.05,"h":10.11,"l":10.04,"n":20,"o":10.1,"t":"2026-10-16T09:15:00Z","v":5391,"vw":10.074843},{"c":10.07,"h":10.125,"l":10.07,"n":7,"o":10.1,"t":"2026-10-16T09:30:00Z","v":10301,"vw":10.110686},{"c":10.0226,"h":10.12,"l":10.01,"n":31,"o":10.0616,"t":"2026-10-16T09:45:00Z","v":11675,"vw":10.056675},{"c":10.06,"h":10.1,"l":10.04,"n":33,"o":10.05,"t":"2026-10-16T10:00:00Z","v":5349,"vw":10.064805},{"c":10.03,"h":10.08,"l":10.03,"n":21,"o":10.06,"t":"2026-10-16T10:15:00Z","v":16565,"vw":10.058395},{"c":10.1,"h":10.1,"l":10.03,"n":7,"o":10.03,"t":"2026-10-16T10:30:00Z","v":2410,"vw":10.091934},{"c":10,"h":10.09,"l":10,"n":19,"o":10.04,"t":"2026-10-16T10:45:00Z","v":4609,"vw":10.012511},{"c":10.1,"h":10.11,"l":10.04,"n":233,"o":10.08,"t":"2026-10-16T11:00:00Z","v":63587,"vw":10.08961},{"c":10.05,"h":10.09,"l":10.03,"n":106,"o":10.09,"t":"2026-10-16T11:15:00Z","v":21985,"vw":10.05797},{"c":10.0942,"h":10.0942,"l":10.05,"n":43,"o":10.05,"t":"2026-10-16T11:30:00Z","v":28576,"vw":10.052416},{"c":10.08,"h":10.08,"l":10.07,"n":15,"o":10.07,"t":"2026-10-16T11:45:00Z","v":1965,"vw":10.075882},{"c":10.05,"h":10.11,"l":10.05,"n":120,"o":10.08,"t":"2026-10-16T12:00:00Z","v":77146,"vw":10.068432},{"c":10.07,"h":10.12,"l":10,"n":379,"o":10.1,"t":"2026-10-16T12:15:00Z","v":142736,"vw":10.054109},{"c":10.05,"h":10.1,"l":10,"n":138,"o":10.01,"t":"2026-10-16T12:30:00Z","v":40851,"vw":10.028839},{"c":10.03,"h":10.09,"l":9.95,"n":1093,"o":10.09,"t":"2026-10-16T12:45:00Z","v":234463,"vw":10.01736},{"c":10.01,"h":10.03,"l":9.98,"n":104,"o":10.01,"t":"2026-10-16T13:00:00Z","v":50016,"vw":10.014015},{"c":10,"h":10.05,"l":9.96,"n":69,"o":10.02,"t":"2026-10-16T13:15:00Z","v":27334,"vw":9.983931},{"c":10.035,"h":10.08,"l":9.98,"n":3263,"o":9.995,"t":"2026-10-16T13:30:00Z","v":1498789,"vw":10.036814},{"c":10.105,"h":10.1199,"l":10.03,"n":2172,"o":10.035,"t":"2026-10-16T13:45:00Z","v":955364,"vw":10.067548},{"c":10.125,"h":10.1297,"l":10.095,"n":940,"o":10.1077,"t":"2026-10-16T14:00:00Z","v":284289,"vw":10.112594},{"c":10.1388,"h":10.14,"l":10.12,"n":510,"o":10.125,"t":"2026-10-16T14:15:00Z","v":137242,"vw":10.130186},{"c":10.135,"h":10.14,"l":10.13,"n":536,"o":10.13,"t":"2026-10-16T14:30:00Z","v":188292,"vw":10.133747},{"c":10.138,"h":10.15,"l":10.13,"n":809,"o":10.135,"t":"2026-10-16T14:45:00Z","v":247615,"vw":10.136851},{"c":10.12,"h":10.1387,"l":10.12,"n":481,"o":10.13,"t":"2026-10-16T15:00:00Z","v":114566,"vw":10.124899},{"c":10.125,"h":10.13,"l":10.12,"n":270,"o":10.12,"t":"2026-10-16T15:15:00Z","v":42313,"vw":10.122383},{"c":10.12,"h":10.13,"l":10.12,"n":283,"o":10.12,"t":"2026-10-16T15:30:00Z","v":58763,"vw":10.124441},{"c":10.12,"h":10.13,"l":10.12,"n":411,"o":10.125,"t":"2026-10-16T15:45:00Z","v":67174,"vw":10.125453},{"c":10.115,"h":10.125,"l":10.11,"n":521,"o":10.1201,"t":"2026-10-16T16:00:00Z","v":52129,"vw":10.114356},{"c":10.11,"h":10.12,"l":10.11,"n":208,"o":10.115,"t":"2026-10-16T16:15:00Z","v":26147,"vw":10.1127},{"c":10.105,"h":10.115,"l":10.1,"n":334,"o":10.115,"t":"2026-10-16T16:30:00Z","v":57626,"vw":10.104987},{"c":10.095,"h":10.105,"l":10.09,"n":401,"o":10.105,"t":"2026-10-16T16:45:00Z","v":257613,"vw":10.095929},{"c":10.0821,"h":10.1,"l":10.08,"n":168,"o":10.095,"t":"2026-10-16T17:00:00Z","v":55436,"vw":10.088131},{"c":10.0799,"h":10.0886,"l":10.07,"n":322,"o":10.0801,"t":"2026-10-16T17:15:00Z","v":195542,"vw":10.076701},{"c":10.04,"h":10.09,"l":10.03,"n":1005,"o":10.075,"t":"2026-10-16T17:30:00Z","v":1008490,"vw":10.073601},{"c":10.012,"h":10.038,"l":10.01,"n":394,"o":10.038,"t":"2026-10-16T17:45:00Z","v":344245,"vw":10.027291},{"c":9.995,"h":10.01,"l":9.98,"n":657,"o":10.01,"t":"2026-10-16T18:00:00Z","v":355045,"vw":9.99309},{"c":9.985,"h":10,"l":9.98,"n":297,"o":9.995,"t":"2026-10-16T18:15:00Z","v":164764,"vw":9.988585},{"c":10.005,"h":10.01,"l":9.98,"n":977,"o":9.985,"t":"2026-10-16T18:30:00Z","v":689629,"vw":9.995134},{"c":9.995,"h":10.01,"l":9.995,"n":347,"o":10.005,"t":"2026-10-16T18:45:00Z","v":159876,"vw":10.004023},{"c":9.995,"h":10,"l":9.99,"n":243,"o":9.995,"t":"2026-10-16T19:00:00Z","v":106391,"vw":9.994369},{"c":9.995,"h":10.005,"l":9.99,"n":764,"o":9.995,"t":"2026-10-16T19:15:00Z","v":451834,"vw":9.997255},{"c":9.93,"h":10,"l":9.93,"n":585,"o":9.995,"t":"2026-10-16T19:30:00Z","v":171866,"vw":9.974392},{"c":9.9199,"h":9.938,"l":9.91,"n":605,"o":9.93,"t":"2026-10-16T19:45:00Z","v":212877,"vw":9.92093},{"c":9.92,"h":9.94,"l":9.92,"n":11,"o":9.94,"t":"2026-10-16T20:00:00Z","v":84833,"vw":9.939835},{"c":9.92,"h":9.92,"l":9.9197,"n":27,"o":9.92,"t":"2026-10-16T20:15:00Z","v":801,"vw":9.91995},{"c":9.949,"h":9.97,"l":9.92,"n":28,"o":9.92,"t":"2026-10-16T20:30:00Z","v":6190,"vw":9.963051},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-16T21:00:00Z","v":300,"vw":9.91},{"c":10,"h":10.03,"l":10,"n":3,"o":10.03,"t":"2026-10-16T21:30:00Z","v":1150,"vw":10.027273},{"c":10.0144,"h":10.03,"l":10,"n":12,"o":10.029,"t":"2026-10-16T21:45:00Z","v":8785,"vw":10.027025},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-16T22:15:00Z","v":200,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-16T22:30:00Z","v":1070,"vw":10.03},{"c":10.02,"h":10.03,"l":10.02,"n":15,"o":10.03,"t":"2026-10-16T22:45:00Z","v":743,"vw":10.027727},{"c":9.9901,"h":10.0001,"l":9.9901,"n":7,"o":10.0001,"t":"2026-10-16T23:00:00Z","v":2600,"vw":9.994327},{"c":9.9985,"h":10,"l":9.995,"n":21,"o":10,"t":"2026-10-16T23:15:00Z","v":2732,"vw":9.998325},{"c":10.03,"h":10.03,"l":10,"n":13,"o":10,"t":"2026-10-16T23:30:00Z","v":6095,"vw":10.001618},{"c":9.61,"h":10.02,"l":9.36,"n":209,"o":9.84,"t":"2026-10-19T08:00:00Z","v":54678,"vw":9.595879},{"c":9.65,"h":9.7,"l":9.61,"n":24,"o":9.61,"t":"2026-10-19T08:15:00Z","v":10673,"vw":9.643091},{"c":9.62,"h":9.6492,"l":9.62,"n":21,"o":9.64,"t":"2026-10-19T08:30:00Z","v":7038,"vw":9.639536},{"c":9.67,"h":9.67,"l":9.6,"n":15,"o":9.62,"t":"2026-10-19T08:45:00Z","v":4266,"vw":9.613808},{"c":9.61,"h":9.69,"l":9.61,"n":12,"o":9.68,"t":"2026-10-19T09:00:00Z","v":1930,"vw":9.656439},{"c":9.71,"h":9.73,"l":9.62,"n":7,"o":9.62,"t":"2026-10-19T09:15:00Z","v":1638,"vw":9.637824},{"c":9.63,"h":9.64,"l":9.63,"n":2,"o":9.64,"t":"2026-10-19T09:30:00Z","v":700,"vw":9.637143},{"c":9.64,"h":9.74,"l":9.64,"n":6,"o":9.74,"t":"2026-10-19T09:45:00Z","v":1038,"vw":9.665},{"c":9.64,"h":9.8,"l":9.63,"n":31,"o":9.63,"t":"2026-10-19T10:00:00Z","v":13158,"vw":9.687403},{"c":9.64,"h":9.64,"l":9.63,"n":5,"o":9.63,"t":"2026-10-19T10:30:00Z","v":1500,"vw":9.636892},{"c":9.6391,"h":9.64,"l":9.6391,"n":28,"o":9.64,"t":"2026-10-19T10:45:00Z","v":22211,"vw":9.639996},{"c":9.639,"h":9.65,"l":9.63,"n":105,"o":9.635,"t":"2026-10-19T11:00:00Z","v":9480,"vw":9.640377},{"c":9.64,"h":9.64,"l":9.64,"n":31,"o":9.64,"t":"2026-10-19T11:15:00Z","v":16166,"vw":9.64},{"c":9.8,"h":9.8,"l":9.72,"n":7,"o":9.72,"t":"2026-10-19T11:30:00Z","v":2700,"vw":9.765186},{"c":9.77,"h":9.8,"l":9.75,"n":15,"o":9.75,"t":"2026-10-19T11:45:00Z","v":1842,"vw":9.769048},{"c":9.785,"h":9.85,"l":9.78,"n":8,"o":9.78,"t":"2026-10-19T12:00:00Z","v":2977,"vw":9.80282},{"c":9.78,"h":9.79,"l":9.775,"n":13,"o":9.775,"t":"2026-10-19T12:15:00Z","v":80158,"vw":9.778141},{"c":9.78,"h":9.79,"l":9.75,"n":62,"o":9.79,"t":"2026-10-19T12:30:00Z","v":131422,"vw":9.778888},{"c":9.78,"h":9.78,"l":9.73,"n":16,"o":9.77,"t":"2026-10-19T12:45:00Z","v":35771,"vw":9.774957},{"c":9.755,"h":9.76,"l":9.755,"n":4,"o":9.76,"t":"2026-10-19T13:00:00Z","v":960,"vw":9.758438},{"c":9.75,"h":9.79,"l":9.71,"n":100,"o":9.76,"t":"2026-10-19T13:15:00Z","v":65084,"vw":9.753398},{"c":9.6801,"h":9.74,"l":9.64,"n":1913,"o":9.72,"t":"2026-10-19T13:30:00Z","v":1642615,"vw":9.683317},{"c":9.68,"h":9.69,"l":9.66,"n":746,"o":9.685,"t":"2026-10-19T13:45:00Z","v":412413,"vw":9.669865},{"c":9.67,"h":9.68,"l":9.66,"n":590,"o":9.68,"t":"2026-10-19T14:00:00Z","v":372079,"vw":9.670269},{"c":9.665,"h":9.67,"l":9.66,"n":245,"o":9.67,"t":"2026-10-19T14:15:00Z","v":70720,"vw":9.666845},{"c":9.665,"h":9.67,"l":9.66,"n":152,"o":9.665,"t":"2026-10-19T14:30:00Z","v":27929,"vw":9.665586},{"c":9.685,"h":9.69,"l":9.66,"n":500,"o":9.665,"t":"2026-10-19T14:45:00Z","v":560702,"vw":9.673833},{"c":9.685,"h":9.69,"l":9.68,"n":257,"o":9.685,"t":"2026-10-19T15:00:00Z","v":154409,"vw":9.686138},{"c":9.68,"h":9.69,"l":9.68,"n":295,"o":9.68,"t":"2026-10-19T15:15:00Z","v":101008,"vw":9.684276},{"c":9.685,"h":9.685,"l":9.68,"n":268,"o":9.685,"t":"2026-10-19T15:30:00Z","v":63607,"vw":9.682367},{"c":9.6895,"h":9.69,"l":9.68,"n":178,"o":9.68,"t":"2026-10-19T15:45:00Z","v":46635,"vw":9.684326},{"c":9.665,"h":9.6899,"l":9.65,"n":599,"o":9.68,"t":"2026-10-19T16:00:00Z","v":300295,"vw":9.663998},{"c":9.665,"h":9.6699,"l":9.66,"n":150,"o":9.665,"t":"2026-10-19T16:15:00Z","v":31264,"vw":9.6646},{"c":9.685,"h":9.69,"l":9.66,"n":420,"o":9.665,"t":"2026-10-19T16:30:00Z","v":201217,"vw":9.678188},{"c":9.66,"h":9.6886,"l":9.66,"n":320,"o":9.685,"t":"2026-10-19T16:45:00Z","v":108655,"vw":9.674558},{"c":9.64,"h":9.66,"l":9.64,"n":349,"o":9.66,"t":"2026-10-19T17:00:00Z","v":177368,"vw":9.651702},{"c":9.635,"h":9.6452,"l":9.63,"n":372,"o":9.64,"t":"2026-10-19T17:15:00Z","v":141975,"vw":9.640406},{"c":9.6399,"h":9.64,"l":9.63,"n":246,"o":9.635,"t":"2026-10-19T17:30:00Z","v":98047,"vw":9.636514},{"c":9.635,"h":9.64,"l":9.63,"n":162,"o":9.635,"t":"2026-10-19T17:45:00Z","v":20898,"vw":9.635719},{"c":9.645,"h":9.645,"l":9.63,"n":258,"o":9.63,"t":"2026-10-19T18:00:00Z","v":184440,"vw":9.639582},{"c":9.645,"h":9.65,"l":9.64,"n":218,"o":9.645,"t":"2026-10-19T18:15:00Z","v":40172,"vw":9.643152},{"c":9.645,"h":9.648,"l":9.64,"n":241,"o":9.645,"t":"2026-10-19T18:30:00Z","v":86519,"vw":9.644811},{"c":9.645,"h":9.65,"l":9.64,"n":222,"o":9.645,"t":"2026-10-19T18:45:00Z","v":103949,"vw":9.647841},{"c":9.645,"h":9.65,"l":9.64,"n":297,"o":9.645,"t":"2026-10-19T19:00:00Z","v":132584,"vw":9.643393},{"c":9.64,"h":9.65,"l":9.64,"n":358,"o":9.64,"t":"2026-10-19T19:15:00Z","v":75453,"vw":9.644384},{"c":9.645,"h":9.65,"l":9.64,"n":441,"o":9.645,"t":"2026-10-19T19:30:00Z","v":88545,"vw":9.644351},{"c":9.615,"h":9.65,"l":9.61,"n":1201,"o":9.64,"t":"2026-10-19T19:45:00Z","v":396777,"vw":9.631934},{"c":9.6,"h":9.63,"l":9.6,"n":40,"o":9.61,"t":"2026-10-19T20:00:00Z","v":68722,"vw":9.609965},{"c":9.6376,"h":9.64,"l":9.6376,"n":2,"o":9.64,"t":"2026-10-19T20:30:00Z","v":200,"vw":9.6388},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-19T21:00:00Z","v":500,"vw":9.76},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-19T21:15:00Z","v":150,"vw":9.85},{"c":9.824,"h":9.824,"l":9.824,"n":1,"o":9.824,"t":"2026-10-19T21:30:00Z","v":100,"vw":9.824},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-19T22:45:00Z","v":2000,"vw":9.85},{"c":9.76,"h":9.8304,"l":9.76,"n":2,"o":9.8304,"t":"2026-10-19T23:00:00Z","v":220,"vw":9.792},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-19T23:30:00Z","v":2011,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-19T23:45:00Z","v":1002,"vw":9.85},{"c":10.14,"h":10.22,"l":10,"n":39,"o":10.15,"t":"2026-10-20T08:00:00Z","v":18910,"vw":10.113988},{"c":10.25,"h":10.25,"l":10.24,"n":3,"o":10.24,"t":"2026-10-20T08:15:00Z","v":504,"vw":10.245},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-20T08:30:00Z","v":100,"vw":10.29},{"c":10.34,"h":10.34,"l":10.31,"n":2,"o":10.31,"t":"2026-10-20T08:45:00Z","v":400,"vw":10.3175},{"c":10.34,"h":10.34,"l":10.3,"n":14,"o":10.31,"t":"2026-10-20T09:00:00Z","v":4065,"vw":10.326289},{"c":10.38,"h":10.38,"l":10.33,"n":131,"o":10.33,"t":"2026-10-20T09:15:00Z","v":13264,"vw":10.365016},{"c":10.35,"h":10.38,"l":10.3,"n":15,"o":10.38,"t":"2026-10-20T09:30:00Z","v":62880,"vw":10.329328},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-10-20T09:45:00Z","v":802,"vw":10.32},{"c":10.33,"h":10.34,"l":10.33,"n":4,"o":10.34,"t":"2026-10-20T10:00:00Z","v":2100,"vw":10.331548},{"c":10.34,"h":10.39,"l":10.33,"n":22,"o":10.35,"t":"2026-10-20T10:15:00Z","v":19987,"vw":10.350546},{"c":10.33,"h":10.34,"l":10.33,"n":7,"o":10.34,"t":"2026-10-20T10:30:00Z","v":1500,"vw":10.332943},{"c":10.3393,"h":10.35,"l":10.33,"n":20,"o":10.35,"t":"2026-10-20T11:00:00Z","v":13208,"vw":10.338611},{"c":10.3315,"h":10.34,"l":10.33,"n":19,"o":10.33,"t":"2026-10-20T11:15:00Z","v":4229,"vw":10.333625},{"c":10.33,"h":10.34,"l":10.33,"n":25,"o":10.3301,"t":"2026-10-20T11:30:00Z","v":7367,"vw":10.331936},{"c":10.34,"h":10.34,"l":10.3397,"n":9,"o":10.3397,"t":"2026-10-20T11:45:00Z","v":2761,"vw":10.339889},{"c":10.35,"h":10.35,"l":10.35,"n":4,"o":10.35,"t":"2026-10-20T12:00:00Z","v":1100,"vw":10.35},{"c":10.35,"h":10.352,"l":10.34,"n":8,"o":10.35,"t":"2026-10-20T12:15:00Z","v":11601,"vw":10.349931},{"c":10.38,"h":10.38,"l":10.35,"n":5,"o":10.35,"t":"2026-10-20T12:30:00Z","v":4266,"vw":10.361582},{"c":10.35,"h":10.36,"l":10.35,"n":17,"o":10.35,"t":"2026-10-20T12:45:00Z","v":6793,"vw":10.350742},{"c":10.36,"h":10.36,"l":10.35,"n":4,"o":10.35,"t":"2026-10-20T13:00:00Z","v":240,"vw":10.355},{"c":10.39,"h":10.4,"l":10.39,"n":25,"o":10.39,"t":"2026-10-20T13:15:00Z","v":3610,"vw":10.396735},{"c":10.36,"h":10.41,"l":10.315,"n":1641,"o":10.41,"t":"2026-10-20T13:30:00Z","v":763270,"vw":10.350667},{"c":10.425,"h":10.59,"l":10.35,"n":929,"o":10.355,"t":"2026-10-20T13:45:00Z","v":1647500,"vw":10.52292},{"c":10.415,"h":10.43,"l":10.39,"n":636,"o":10.425,"t":"2026-10-20T14:00:00Z","v":327453,"vw":10.410916},{"c":10.4466,"h":10.45,"l":10.405,"n":345,"o":10.41,"t":"2026-10-20T14:15:00Z","v":146338,"vw":10.421148},{"c":10.45,"h":10.47,"l":10.445,"n":702,"o":10.45,"t":"2026-10-20T14:30:00Z","v":420863,"vw":10.459394},{"c":10.435,"h":10.45,"l":10.43,"n":468,"o":10.45,"t":"2026-10-20T14:45:00Z","v":226984,"vw":10.442175},{"c":10.4,"h":10.435,"l":10.4,"n":328,"o":10.435,"t":"2026-10-20T15:00:00Z","v":133062,"vw":10.422585},{"c":10.385,"h":10.42,"l":10.385,"n":349,"o":10.4,"t":"2026-10-20T15:15:00Z","v":149330,"vw":10.400294},{"c":10.385,"h":10.39,"l":10.37,"n":329,"o":10.385,"t":"2026-10-20T15:30:00Z","v":256374,"vw":10.38013},{"c":10.39,"h":10.4,"l":10.385,"n":301,"o":10.385,"t":"2026-10-20T15:45:00Z","v":176821,"vw":10.391145},{"c":10.375,"h":10.395,"l":10.375,"n":186,"o":10.39,"t":"2026-10-20T16:00:00Z","v":66769,"vw":10.382506},{"c":10.36,"h":10.38,"l":10.352,"n":272,"o":10.37,"t":"2026-10-20T16:15:00Z","v":120557,"vw":10.361957},{"c":10.365,"h":10.3797,"l":10.36,"n":351,"o":10.365,"t":"2026-10-20T16:30:00Z","v":109028,"vw":10.369494},{"c":10.355,"h":10.37,"l":10.35,"n":331,"o":10.3673,"t":"2026-10-20T16:45:00Z","v":115244,"vw":10.359985},{"c":10.355,"h":10.36,"l":10.3514,"n":117,"o":10.355,"t":"2026-10-20T17:00:00Z","v":31345,"vw":10.358127},{"c":10.355,"h":10.355,"l":10.35,"n":276,"o":10.355,"t":"2026-10-20T17:15:00Z","v":120463,"vw":10.350714},{"c":10.36,"h":10.36,"l":10.355,"n":97,"o":10.355,"t":"2026-10-20T17:30:00Z","v":33841,"vw":10.358454},{"c":10.33,"h":10.36,"l":10.33,"n":339,"o":10.355,"t":"2026-10-20T17:45:00Z","v":131186,"vw":10.34901},{"c":10.345,"h":10.35,"l":10.33,"n":168,"o":10.335,"t":"2026-10-20T18:00:00Z","v":41398,"vw":10.341884},{"c":10.33,"h":10.3477,"l":10.33,"n":221,"o":10.345,"t":"2026-10-20T18:15:00Z","v":53839,"vw":10.34159},{"c":10.315,"h":10.3366,"l":10.315,"n":396,"o":10.335,"t":"2026-10-20T18:30:00Z","v":201511,"vw":10.322769},{"c":10.318,"h":10.32,"l":10.31,"n":117,"o":10.315,"t":"2026-10-20T18:45:00Z","v":39849,"vw":10.316374},{"c":10.31,"h":10.329,"l":10.31,"n":331,"o":10.315,"t":"2026-10-20T19:00:00Z","v":98008,"vw":10.320546},{"c":10.315,"h":10.3186,"l":10.305,"n":191,"o":10.315,"t":"2026-10-20T19:15:00Z","v":39435,"vw":10.310295},{"c":10.315,"h":10.318,"l":10.31,"n":187,"o":10.315,"t":"2026-10-20T19:30:00Z","v":47968,"vw":10.315058},{"c":10.295,"h":10.32,"l":10.29,"n":843,"o":10.315,"t":"2026-10-20T19:45:00Z","v":214974,"vw":10.305186},{"c":10.3599,"h":10.3599,"l":10.3,"n":10,"o":10.3,"t":"2026-10-20T20:00:00Z","v":28929,"vw":10.310356},{"c":10.29,"h":10.3001,"l":10.29,"n":3,"o":10.3,"t":"2026-10-20T20:15:00Z","v":500,"vw":10.29804},{"c":10.45,"h":10.49,"l":10.4,"n":21,"o":10.4596,"t":"2026-10-20T21:00:00Z","v":4400,"vw":10.450394},{"c":10.45,"h":10.4665,"l":10.45,"n":3,"o":10.4665,"t":"2026-10-20T21:15:00Z","v":1500,"vw":10.4544},{"c":10.4,"h":10.4423,"l":10.4,"n":3,"o":10.41,"t":"2026-10-20T21:30:00Z","v":650,"vw":10.412838},{"c":10.42,"h":10.42,"l":10.42,"n":3,"o":10.42,"t":"2026-10-20T21:45:00Z","v":300,"vw":10.42},{"c":10.3201,"h":10.3201,"l":10.3201,"n":1,"o":10.3201,"t":"2026-10-20T22:00:00Z","v":1400,"vw":10.3201},{"c":10.36,"h":10.37,"l":10.3202,"n":10,"o":10.3208,"t":"2026-10-20T22:15:00Z","v":4300,"vw":10.334711},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-20T22:30:00Z","v":100,"vw":10.32},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-20T22:45:00Z","v":100,"vw":10.38},{"c":10.45,"h":10.45,"l":10.4425,"n":2,"o":10.4425,"t":"2026-10-20T23:30:00Z","v":1150,"vw":10.449022},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-20T23:45:00Z","v":2158,"vw":10.4},{"c":10.32,"h":10.46,"l":10.3,"n":15,"o":10.46,"t":"2026-10-21T08:00:00Z","v":11323,"vw":10.364024},{"c":10.44,"h":10.44,"l":10.43,"n":2,"o":10.43,"t":"2026-10-21T08:30:00Z","v":600,"vw":10.438333},{"c":10.45,"h":10.5,"l":10.45,"n":7,"o":10.5,"t":"2026-10-21T08:45:00Z","v":501,"vw":10.483333},{"c":10.5,"h":10.5,"l":10.49,"n":11,"o":10.49,"t":"2026-10-21T09:00:00Z","v":1420,"vw":10.496457},{"c":10.5236,"h":10.5236,"l":10.5236,"n":1,"o":10.5236,"t":"2026-10-21T09:15:00Z","v":150,"vw":10.5236},{"c":10.51,"h":10.58,"l":10.5,"n":9,"o":10.5,"t":"2026-10-21T09:30:00Z","v":1005,"vw":10.553848},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T10:30:00Z","v":100,"vw":10.5},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-21T10:45:00Z","v":100,"vw":10.44},{"c":10.5,"h":10.5,"l":10.4517,"n":10,"o":10.4517,"t":"2026-10-21T11:00:00Z","v":3596,"vw":10.47186},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-21T11:30:00Z","v":1075,"vw":10.52},{"c":10.5007,"h":10.5007,"l":10.5007,"n":1,"o":10.5007,"t":"2026-10-21T11:45:00Z","v":200,"vw":10.5007},{"c":10.4845,"h":10.51,"l":10.4845,"n":3,"o":10.51,"t":"2026-10-21T12:00:00Z","v":301,"vw":10.501357},{"c":10.49,"h":10.5,"l":10.45,"n":6,"o":10.46,"t":"2026-10-21T12:15:00Z","v":5201,"vw":10.454895},{"c":10.45,"h":10.5,"l":10.45,"n":6,"o":10.5,"t":"2026-10-21T12:30:00Z","v":1410,"vw":10.463571},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-21T12:45:00Z","v":1000,"vw":10.48},{"c":10.5,"h":10.5,"l":10.49,"n":61,"o":10.5,"t":"2026-10-21T13:15:00Z","v":20723,"vw":10.498908},{"c":10.485,"h":10.54,"l":10.485,"n":652,"o":10.54,"t":"2026-10-21T13:30:00Z","v":193982,"vw":10.514061},{"c":10.495,"h":10.5077,"l":10.488,"n":279,"o":10.49,"t":"2026-10-21T13:45:00Z","v":85614,"vw":10.499246},{"c":10.4884,"h":10.5,"l":10.4816,"n":204,"o":10.495,"t":"2026-10-21T14:00:00Z","v":69252,"vw":10.487996},{"c":10.4977,"h":10.5,"l":10.485,"n":220,"o":10.485,"t":"2026-10-21T14:15:00Z","v":99489,"vw":10.496081},{"c":10.505,"h":10.505,"l":10.4946,"n":234,"o":10.4946,"t":"2026-10-21T14:30:00Z","v":107753,"vw":10.500109},{"c":10.495,"h":10.51,"l":10.492,"n":264,"o":10.5066,"t":"2026-10-21T14:45:00Z","v":104502,"vw":10.499538},{"c":10.495,"h":10.5,"l":10.49,"n":108,"o":10.498,"t":"2026-10-21T15:00:00Z","v":23867,"vw":10.495523},{"c":10.5,"h":10.5099,"l":10.49,"n":301,"o":10.495,"t":"2026-10-21T15:15:00Z","v":101488,"vw":10.501602},{"c":10.505,"h":10.51,"l":10.5,"n":72,"o":10.505,"t":"2026-10-21T15:30:00Z","v":5143,"vw":10.505122},{"c":10.505,"h":10.5099,"l":10.5,"n":228,"o":10.505,"t":"2026-10-21T15:45:00Z","v":61290,"vw":10.502945},{"c":10.515,"h":10.52,"l":10.495,"n":163,"o":10.5,"t":"2026-10-21T16:00:00Z","v":97011,"vw":10.506416},{"c":10.505,"h":10.515,"l":10.5,"n":87,"o":10.513,"t":"2026-10-21T16:15:00Z","v":30142,"vw":10.510282},{"c":10.495,"h":10.51,"l":10.49,"n":294,"o":10.505,"t":"2026-10-21T16:30:00Z","v":130326,"vw":10.49898},{"c":10.495,"h":10.505,"l":10.4901,"n":106,"o":10.5,"t":"2026-10-21T16:45:00Z","v":47557,"vw":10.499005},{"c":10.495,"h":10.5,"l":10.49,"n":247,"o":10.495,"t":"2026-10-21T17:00:00Z","v":70631,"vw":10.494517},{"c":10.495,"h":10.5,"l":10.4933,"n":52,"o":10.4933,"t":"2026-10-21T17:15:00Z","v":7588,"vw":10.496564},{"c":10.495,"h":10.505,"l":10.495,"n":299,"o":10.495,"t":"2026-10-21T17:30:00Z","v":55438,"vw":10.499832},{"c":10.495,"h":10.5,"l":10.49,"n":201,"o":10.5,"t":"2026-10-21T17:45:00Z","v":35535,"vw":10.495382},{"c":10.495,"h":10.495,"l":10.485,"n":298,"o":10.495,"t":"2026-10-21T18:00:00Z","v":51322,"vw":10.490834},{"c":10.475,"h":10.4977,"l":10.475,"n":264,"o":10.4905,"t":"2026-10-21T18:15:00Z","v":111038,"vw":10.486208},{"c":10.475,"h":10.49,"l":10.47,"n":371,"o":10.475,"t":"2026-10-21T18:30:00Z","v":106183,"vw":10.477921},{"c":10.4601,"h":10.48,"l":10.46,"n":225,"o":10.475,"t":"2026-10-21T18:45:00Z","v":36179,"vw":10.471648},{"c":10.46,"h":10.465,"l":10.45,"n":251,"o":10.46,"t":"2026-10-21T19:00:00Z","v":81465,"vw":10.461795},{"c":10.485,"h":10.485,"l":10.46,"n":126,"o":10.46,"t":"2026-10-21T19:15:00Z","v":23127,"vw":10.468194},{"c":10.5,"h":10.505,"l":10.4899,"n":185,"o":10.49,"t":"2026-10-21T19:30:00Z","v":64220,"vw":10.495758},{"c":10.525,"h":10.53,"l":10.49,"n":801,"o":10.5,"t":"2026-10-21T19:45:00Z","v":326516,"vw":10.508689},{"c":10.53,"h":10.56,"l":10.53,"n":11,"o":10.53,"t":"2026-10-21T20:00:00Z","v":89155,"vw":10.530034},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-21T20:15:00Z","v":150,"vw":10.53},{"c":10.58,"h":10.73,"l":10.58,"n":7,"o":10.73,"t":"2026-10-22T08:00:00Z","v":1000,"vw":10.625877},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-22T08:30:00Z","v":200,"vw":10.65},{"c":10.6488,"h":10.6488,"l":10.6,"n":2,"o":10.6,"t":"2026-10-22T08:45:00Z","v":875,"vw":10.643223},{"c":10.67,"h":10.67,"l":10.65,"n":8,"o":10.65,"t":"2026-10-22T09:45:00Z","v":2300,"vw":10.666723},{"c":10.61,"h":10.61,"l":10.6,"n":2,"o":10.6,"t":"2026-10-22T10:00:00Z","v":200,"vw":10.605},{"c":10.6,"h":10.61,"l":10.6,"n":8,"o":10.61,"t":"2026-10-22T10:45:00Z","v":3540,"vw":10.609412},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-22T11:15:00Z","v":1000,"vw":10.56},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-22T11:30:00Z","v":100,"vw":10.58},{"c":10.59,"h":10.6,"l":10.59,"n":2,"o":10.6,"t":"2026-10-22T12:00:00Z","v":350,"vw":10.597143},{"c":10.59,"h":10.6,"l":10.59,"n":4,"o":10.6,"t":"2026-10-22T12:30:00Z","v":3108,"vw":10.599355},{"c":10.5968,"h":10.5968,"l":10.5662,"n":5,"o":10.57,"t":"2026-10-22T12:45:00Z","v":5211,"vw":10.566862},{"c":10.63,"h":10.65,"l":10.5668,"n":115,"o":10.5668,"t":"2026-10-22T13:15:00Z","v":16812,"vw":10.62418},{"c":10.605,"h":10.65,"l":10.6,"n":515,"o":10.65,"t":"2026-10-22T13:30:00Z","v":382581,"vw":10.61867},{"c":10.615,"h":10.615,"l":10.5899,"n":289,"o":10.605,"t":"2026-10-22T13:45:00Z","v":134520,"vw":10.602383},{"c":10.6034,"h":10.615,"l":10.6034,"n":147,"o":10.61,"t":"2026-10-22T14:00:00Z","v":38274,"vw":10.609359},{"c":10.5818,"h":10.61,"l":10.58,"n":311,"o":10.6,"t":"2026-10-22T14:15:00Z","v":90154,"vw":10.599867},{"c":10.5727,"h":10.585,"l":10.565,"n":194,"o":10.582,"t":"2026-10-22T14:30:00Z","v":66414,"vw":10.571261},{"c":10.565,"h":10.5766,"l":10.565,"n":163,"o":10.575,"t":"2026-10-22T14:45:00Z","v":76963,"vw":10.571615},{"c":10.56,"h":10.57,"l":10.555,"n":187,"o":10.57,"t":"2026-10-22T15:00:00Z","v":61288,"vw":10.563686},{"c":10.575,"h":10.58,"l":10.565,"n":128,"o":10.565,"t":"2026-10-22T15:15:00Z","v":29651,"vw":10.574618},{"c":10.565,"h":10.57,"l":10.555,"n":239,"o":10.57,"t":"2026-10-22T15:30:00Z","v":94557,"vw":10.564555},{"c":10.575,"h":10.575,"l":10.56,"n":139,"o":10.56,"t":"2026-10-22T15:45:00Z","v":23434,"vw":10.570054},{"c":10.57,"h":10.58,"l":10.57,"n":63,"o":10.57,"t":"2026-10-22T16:00:00Z","v":12287,"vw":10.572138},{"c":10.575,"h":10.5752,"l":10.57,"n":52,"o":10.575,"t":"2026-10-22T16:15:00Z","v":10862,"vw":10.574386},{"c":10.57,"h":10.5766,"l":10.56,"n":177,"o":10.575,"t":"2026-10-22T16:30:00Z","v":88561,"vw":10.568979},{"c":10.565,"h":10.565,"l":10.56,"n":65,"o":10.565,"t":"2026-10-22T16:45:00Z","v":8968,"vw":10.564116},{"c":10.555,"h":10.5658,"l":10.55,"n":126,"o":10.5658,"t":"2026-10-22T17:00:00Z","v":39125,"vw":10.556238},{"c":10.5635,"h":10.57,"l":10.555,"n":82,"o":10.56,"t":"2026-10-22T17:15:00Z","v":20957,"vw":10.562482},{"c":10.575,"h":10.58,"l":10.56,"n":147,"o":10.565,"t":"2026-10-22T17:30:00Z","v":34922,"vw":10.570411},{"c":10.565,"h":10.577,"l":10.56,"n":46,"o":10.575,"t":"2026-10-22T17:45:00Z","v":13795,"vw":10.57037},{"c":10.56,"h":10.5699,"l":10.56,"n":90,"o":10.565,"t":"2026-10-22T18:00:00Z","v":29541,"vw":10.563424},{"c":10.57,"h":10.575,"l":10.565,"n":105,"o":10.565,"t":"2026-10-22T18:15:00Z","v":27921,"vw":10.570332},{"c":10.565,"h":10.57,"l":10.56,"n":82,"o":10.57,"t":"2026-10-22T18:30:00Z","v":20012,"vw":10.568125},{"c":10.585,"h":10.5856,"l":10.565,"n":111,"o":10.57,"t":"2026-10-22T18:45:00Z","v":46050,"vw":10.575895},{"c":10.585,"h":10.59,"l":10.58,"n":59,"o":10.59,"t":"2026-10-22T19:00:00Z","v":17912,"vw":10.587581},{"c":10.605,"h":10.61,"l":10.58,"n":363,"o":10.58,"t":"2026-10-22T19:15:00Z","v":152175,"vw":10.59549},{"c":10.595,"h":10.615,"l":10.59,"n":230,"o":10.6099,"t":"2026-10-22T19:30:00Z","v":66971,"vw":10.605499},{"c":10.64,"h":10.64,"l":10.5901,"n":514,"o":10.6,"t":"2026-10-22T19:45:00Z","v":391467,"vw":10.613536},{"c":10.62,"h":10.63,"l":10.61,"n":25,"o":10.63,"t":"2026-10-22T20:00:00Z","v":21489,"vw":10.629298},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-22T21:00:00Z","v":964,"vw":10.56},{"c":10.63,"h":10.63,"l":10.63,"n":2,"o":10.63,"t":"2026-10-22T22:45:00Z","v":150,"vw":10.63},{"c":10.64,"h":10.64,"l":10.64,"n":7,"o":10.64,"t":"2026-10-22T23:15:00Z","v":1000,"vw":10.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.14100187982551526,"strike":13.179962403489695,"iv":0.6602980205284141,"gamma":0.1184051936642336,"theta":-0.008096208699421795,"vega":0.006931796014132651,"rho":0.0011119687076461306,"breakevenPct":25.314809814818524},{"delta":0.2,"premium":0.35696449549696296,"strike":16.175360918945334,"iv":1.2591808818406918,"gamma":0.13024879109894966,"theta":-0.01907823090696098,"vega":0.00834461319654489,"rho":0.0013579256116421862,"breakevenPct":55.525168527208784},{"delta":0.25,"premium":0.625,"strike":16.8408475783945,"iv":1.7613872368293426,"gamma":0.06048810246216438,"theta":-0.029261078380145418,"vega":0.009486174632190158,"rho":0.001588073201706076,"breakevenPct":64.30712679580901},{"delta":0.3,"premium":0.5429729726556048,"strike":14.125045041659785,"iv":1.2469673239599441,"gamma":0.14422087658491378,"theta":-0.02211280159062972,"vega":0.010293584337471975,"rho":0.0020471312369157763,"breakevenPct":37.98699919393593},{"delta":0.35,"premium":0.3726676617850394,"strike":12.308455059040421,"iv":0.7113244193086071,"gamma":0.28921139639858084,"theta":-0.01328779816335065,"vega":0.010948809717320717,"rho":0.002556775087167168,"breakevenPct":19.29560414699397},{"delta":0.4,"premium":0.2875070818089415,"strike":10.953116147738823,"iv":0.3373113585659355,"gamma":0.3848635113963555,"theta":-0.0071412114124218265,"vega":0.011382987615130815,"rho":0.003014567382470307,"breakevenPct":5.744338942123837},{"delta":0.45,"premium":0.4215954625317484,"strike":10.785505671835315,"iv":0.3794975731351285,"gamma":0.353468493062605,"theta":-0.007891587825734606,"vega":0.011247964927150678,"rho":0.0033388411451103135,"breakevenPct":5.428985271562204},{"delta":0.5,"premium":0.5556838432545552,"strike":10.617895195931807,"iv":0.42168378770432147,"gamma":0.3220734747288545,"theta":-0.008641964239047383,"vega":0.011112942239170542,"rho":0.00366311490775032,"breakevenPct":5.113631601000571},{"delta":0.55,"premium":0.6897722239773623,"strike":10.450284720028296,"iv":0.4638700022735145,"gamma":0.29067845639510403,"theta":-0.009392340652360163,"vega":0.010977919551190405,"rho":0.003987388670390326,"breakevenPct":4.798277930438937},{"delta":0.6,"premium":0.823860604700169,"strike":10.282674244124788,"iv":0.5060562168427075,"gamma":0.25928343806135357,"theta":-0.01014271706567294,"vega":0.010842896863210268,"rho":0.004311662433030333,"breakevenPct":4.482924259877304},{"delta":0.65,"premium":0.957948985422976,"strike":10.11506376822128,"iv":0.5482424314119005,"gamma":0.22788841972760301,"theta":-0.010893093478985719,"vega":0.010707874175230132,"rho":0.0046359361956703395,"breakevenPct":4.167570589315671},{"delta":0.7,"premium":1.0915915887681122,"strike":9.93601294035675,"iv":0.5675600147313481,"gamma":0.19990929635569454,"theta":-0.010927794074336427,"vega":0.010198294439235681,"rho":0.0049599657000154425,"breakevenPct":3.7404000858406627},{"delta":0.75,"premium":1.2242580543659947,"strike":9.731910685590778,"iv":0.5368011802936359,"gamma":0.1794101039536678,"theta":-0.009395348789919412,"vega":0.0088685311511337,"rho":0.005283460341548573,"breakevenPct":3.0683794915971},{"delta":0.8,"premium":1.3569245199638769,"strike":9.527808430824805,"iv":0.5060423458559237,"gamma":0.15891091155164108,"theta":-0.007862903505502396,"vega":0.007538767863031719,"rho":0.005606954983081702,"breakevenPct":2.396358897353537},{"delta":0.85,"premium":1.4895909855617588,"strike":9.323706176058833,"iv":0.47528351141821157,"gamma":0.1384117191496144,"theta":-0.006330458221085385,"vega":0.006209004574929742,"rho":0.005930449624614831,"breakevenPct":1.7243383031099757},{"delta":0.9,"premium":1.6222574511596413,"strike":9.11960392129286,"iv":0.44452467698049936,"gamma":0.11791252674758765,"theta":-0.0047980129366683695,"vega":0.004879241286827761,"rho":0.0062539442661479604,"breakevenPct":1.0523177088664126}],"put":[{"delta":0.1,"premium":0.4457599775236622,"strike":6.623443556439436,"iv":1.9303095377538675,"gamma":0.035463501303047595,"theta":-0.018926111267359116,"vega":0.0051515312786181225,"rho":-0.0012042031901308037,"breakevenPct":41.88444422468699},{"delta":0.15,"premium":0.625,"strike":6.945885742592067,"iv":2.0335547001935064,"gamma":0.03853778426193541,"theta":-0.02425388171898361,"vega":0.0069576020171552184,"rho":-0.0017672796589091563,"breakevenPct":40.53729310825902},{"delta":0.2,"premium":0.23946543755878094,"strike":9.10520318224568,"iv":0.7015190004766231,"gamma":0.13818659193840604,"theta":-0.009154828968617908,"vega":0.007865429995205278,"rho":-0.0019145360405685066,"breakevenPct":16.597010868420522},{"delta":0.25,"premium":0.2681799846176621,"strike":9.314036251764815,"iv":0.6521345879937822,"gamma":0.1767014293623703,"theta":-0.008578992170386759,"vega":0.008212606629095467,"rho":-0.0023698137109099708,"breakevenPct":14.90257509739273},{"delta":0.3,"premium":0.2968945316765432,"strike":9.52286932128395,"iv":0.6027501755109412,"gamma":0.21521626678633454,"theta":-0.00800315537215561,"vega":0.008559783262985655,"rho":-0.0028250913812514346,"breakevenPct":13.208139326364936},{"delta":0.35,"premium":0.32560907873542444,"strike":9.731702390803086,"iv":0.5533657630281003,"gamma":0.2537311042102989,"theta":-0.0074273185739244605,"vega":0.008906959896875845,"rho":-0.003280369051592899,"breakevenPct":11.513703555337141},{"delta":0.4,"premium":0.3543236257943056,"strike":9.940535460322222,"iv":0.5039813505452593,"gamma":0.29224594163426315,"theta":-0.006851481775693311,"vega":0.009254136530766035,"rho":-0.0037356467219343634,"breakevenPct":9.819267784309346},{"delta":0.45,"premium":0.38303817285318675,"strike":10.149368529841357,"iv":0.4545969380624183,"gamma":0.3307607790582274,"theta":-0.006275644977462163,"vega":0.009601313164656225,"rho":-0.004190924392275828,"breakevenPct":8.124832013281553},{"delta":0.5,"premium":0.4117527199120679,"strike":10.358201599360493,"iv":0.4052125255795773,"gamma":0.36927561648219165,"theta":-0.005699808179231014,"vega":0.009948489798546414,"rho":-0.004646202062617291,"breakevenPct":6.43039624225376},{"delta":0.55,"premium":0.44046726697094907,"strike":10.567034668879629,"iv":0.35582811309673634,"gamma":0.407790453906156,"theta":-0.005123971380999865,"vega":0.010295666432436602,"rho":-0.005101479732958755,"breakevenPct":4.735960471225965},{"delta":0.6,"premium":0.4691818140298302,"strike":10.775867738398766,"iv":0.3064437006138954,"gamma":0.4463052913301203,"theta":-0.004548134582768716,"vega":0.010642843066326792,"rho":-0.0055567574033002195,"breakevenPct":3.041524700198174},{"delta":0.65,"premium":0.4978963610887114,"strike":10.984700807917902,"iv":0.2570592881310544,"gamma":0.48482012875408453,"theta":-0.0039722977845375665,"vega":0.010990019700216982,"rho":-0.006012035073641684,"breakevenPct":1.3470889291703791},{"delta":0.7,"premium":0.7625920089325819,"strike":11.276412640981665,"iv":0.30152573203964006,"gamma":0.40923957810241096,"theta":-0.004142918598945004,"vega":0.010126661864833457,"rho":-0.006617005209139014,"breakevenPct":1.0929385508082532},{"delta":0.75,"premium":1.0459423762316002,"strike":11.574676185506947,"iv":0.35341125057235234,"gamma":0.3246395871286224,"theta":-0.0043725481954227435,"vega":0.009167609158801528,"rho":-0.007233808796267612,"breakevenPct":0.9526452561115051},{"delta":0.8,"premium":1.3292927435306185,"strike":11.872939730032229,"iv":0.4052967691050646,"gamma":0.2400395961548339,"theta":-0.004602177791900483,"vega":0.0082085564527696,"rho":-0.00785061238339621,"breakevenPct":0.812351961414757},{"delta":0.85,"premium":1.944390459363957,"strike":12.507067137809187,"iv":0.49712173144876315,"gamma":0.16120353356890466,"theta":-0.004649293286219081,"vega":0.006937985865724383,"rho":-0.00873407446821352,"breakevenPct":0.6333332225284207},{"delta":0.9,"premium":3.031971830985916,"strike":13.622535211267607,"iv":0.626281971830986,"gamma":0.09451183098591547,"theta":-0.004226478873239436,"vega":0.005228450704225352,"rho":-0.00999575066053677,"breakevenPct":0.3709936003604055}]},"raw":{"call":[{"delta":0.15,"premium":0.14100187982551526,"strike":13.179962403489695,"iv":0.6602980205284141,"gamma":0.1184051936642336,"theta":-0.008096208699421795,"vega":0.006931796014132651,"rho":0.0011119687076461306,"breakevenPct":25.314809814818524},{"delta":0.2,"premium":0.35696449549696296,"strike":16.175360918945334,"iv":1.2591808818406918,"gamma":0.13024879109894966,"theta":-0.01907823090696098,"vega":0.00834461319654489,"rho":0.0013579256116421862,"breakevenPct":55.525168527208784},{"delta":0.25,"premium":0.625,"strike":16.8408475783945,"iv":1.7613872368293426,"gamma":0.06048810246216438,"theta":-0.029261078380145418,"vega":0.009486174632190158,"rho":0.001588073201706076,"breakevenPct":64.30712679580901},{"delta":0.3,"premium":0.5429729726556048,"strike":14.125045041659785,"iv":1.2469673239599441,"gamma":0.14422087658491378,"theta":-0.02211280159062972,"vega":0.010293584337471975,"rho":0.0020471312369157763,"breakevenPct":37.98699919393593},{"delta":0.35,"premium":0.3726676617850394,"strike":12.308455059040421,"iv":0.7113244193086071,"gamma":0.28921139639858084,"theta":-0.01328779816335065,"vega":0.010948809717320717,"rho":0.002556775087167168,"breakevenPct":19.29560414699397},{"delta":0.4,"premium":0.2875070818089415,"strike":10.953116147738823,"iv":0.3373113585659355,"gamma":0.3848635113963555,"theta":-0.0071412114124218265,"vega":0.011382987615130815,"rho":0.003014567382470307,"breakevenPct":5.744338942123837},{"delta":0.45,"premium":0.4215954625317484,"strike":10.785505671835315,"iv":0.3794975731351285,"gamma":0.353468493062605,"theta":-0.007891587825734606,"vega":0.011247964927150678,"rho":0.0033388411451103135,"breakevenPct":5.428985271562204},{"delta":0.5,"premium":0.5556838432545552,"strike":10.617895195931807,"iv":0.42168378770432147,"gamma":0.3220734747288545,"theta":-0.008641964239047383,"vega":0.011112942239170542,"rho":0.00366311490775032,"breakevenPct":5.113631601000571},{"delta":0.55,"premium":0.6897722239773623,"strike":10.450284720028296,"iv":0.4638700022735145,"gamma":0.29067845639510403,"theta":-0.009392340652360163,"vega":0.010977919551190405,"rho":0.003987388670390326,"breakevenPct":4.798277930438937},{"delta":0.6,"premium":0.823860604700169,"strike":10.282674244124788,"iv":0.5060562168427075,"gamma":0.25928343806135357,"theta":-0.01014271706567294,"vega":0.010842896863210268,"rho":0.004311662433030333,"breakevenPct":4.482924259877304},{"delta":0.65,"premium":0.957948985422976,"strike":10.11506376822128,"iv":0.5482424314119005,"gamma":0.22788841972760301,"theta":-0.010893093478985719,"vega":0.010707874175230132,"rho":0.0046359361956703395,"breakevenPct":4.167570589315671},{"delta":0.7,"premium":1.0915915887681122,"strike":9.93601294035675,"iv":0.5675600147313481,"gamma":0.19990929635569454,"theta":-0.010927794074336427,"vega":0.010198294439235681,"rho":0.0049599657000154425,"breakevenPct":3.7404000858406627},{"delta":0.75,"premium":1.2242580543659947,"strike":9.731910685590778,"iv":0.5368011802936359,"gamma":0.1794101039536678,"theta":-0.009395348789919412,"vega":0.0088685311511337,"rho":0.005283460341548573,"breakevenPct":3.0683794915971},{"delta":0.8,"premium":1.3569245199638769,"strike":9.527808430824805,"iv":0.5060423458559237,"gamma":0.15891091155164108,"theta":-0.007862903505502396,"vega":0.007538767863031719,"rho":0.005606954983081702,"breakevenPct":2.396358897353537},{"delta":0.85,"premium":1.4895909855617588,"strike":9.323706176058833,"iv":0.47528351141821157,"gamma":0.1384117191496144,"theta":-0.006330458221085385,"vega":0.006209004574929742,"rho":0.005930449624614831,"breakevenPct":1.7243383031099757},{"delta":0.9,"premium":1.6222574511596413,"strike":9.11960392129286,"iv":0.44452467698049936,"gamma":0.11791252674758765,"theta":-0.0047980129366683695,"vega":0.004879241286827761,"rho":0.0062539442661479604,"breakevenPct":1.0523177088664126}],"put":[{"delta":0.1,"premium":0.4457599775236622,"strike":6.623443556439436,"iv":1.9303095377538675,"gamma":0.035463501303047595,"theta":-0.018926111267359116,"vega":0.0051515312786181225,"rho":-0.0012042031901308037,"breakevenPct":41.88444422468699},{"delta":0.15,"premium":0.625,"strike":6.945885742592067,"iv":2.0335547001935064,"gamma":0.03853778426193541,"theta":-0.02425388171898361,"vega":0.0069576020171552184,"rho":-0.0017672796589091563,"breakevenPct":40.53729310825902},{"delta":0.2,"premium":0.23946543755878094,"strike":9.10520318224568,"iv":0.7015190004766231,"gamma":0.13818659193840604,"theta":-0.009154828968617908,"vega":0.007865429995205278,"rho":-0.0019145360405685066,"breakevenPct":16.597010868420522},{"delta":0.25,"premium":0.2681799846176621,"strike":9.314036251764815,"iv":0.6521345879937822,"gamma":0.1767014293623703,"theta":-0.008578992170386759,"vega":0.008212606629095467,"rho":-0.0023698137109099708,"breakevenPct":14.90257509739273},{"delta":0.3,"premium":0.2968945316765432,"strike":9.52286932128395,"iv":0.6027501755109412,"gamma":0.21521626678633454,"theta":-0.00800315537215561,"vega":0.008559783262985655,"rho":-0.0028250913812514346,"breakevenPct":13.208139326364936},{"delta":0.35,"premium":0.32560907873542444,"strike":9.731702390803086,"iv":0.5533657630281003,"gamma":0.2537311042102989,"theta":-0.0074273185739244605,"vega":0.008906959896875845,"rho":-0.003280369051592899,"breakevenPct":11.513703555337141},{"delta":0.4,"premium":0.3543236257943056,"strike":9.940535460322222,"iv":0.5039813505452593,"gamma":0.29224594163426315,"theta":-0.006851481775693311,"vega":0.009254136530766035,"rho":-0.0037356467219343634,"breakevenPct":9.819267784309346},{"delta":0.45,"premium":0.38303817285318675,"strike":10.149368529841357,"iv":0.4545969380624183,"gamma":0.3307607790582274,"theta":-0.006275644977462163,"vega":0.009601313164656225,"rho":-0.004190924392275828,"breakevenPct":8.124832013281553},{"delta":0.5,"premium":0.4117527199120679,"strike":10.358201599360493,"iv":0.4052125255795773,"gamma":0.36927561648219165,"theta":-0.005699808179231014,"vega":0.009948489798546414,"rho":-0.004646202062617291,"breakevenPct":6.43039624225376},{"delta":0.55,"premium":0.44046726697094907,"strike":10.567034668879629,"iv":0.35582811309673634,"gamma":0.407790453906156,"theta":-0.005123971380999865,"vega":0.010295666432436602,"rho":-0.005101479732958755,"breakevenPct":4.735960471225965},{"delta":0.6,"premium":0.4691818140298302,"strike":10.775867738398766,"iv":0.3064437006138954,"gamma":0.4463052913301203,"theta":-0.004548134582768716,"vega":0.010642843066326792,"rho":-0.0055567574033002195,"breakevenPct":3.041524700198174},{"delta":0.65,"premium":0.4978963610887114,"strike":10.984700807917902,"iv":0.2570592881310544,"gamma":0.48482012875408453,"theta":-0.0039722977845375665,"vega":0.010990019700216982,"rho":-0.006012035073641684,"breakevenPct":1.3470889291703791},{"delta":0.7,"premium":0.7625920089325819,"strike":11.276412640981665,"iv":0.30152573203964006,"gamma":0.40923957810241096,"theta":-0.004142918598945004,"vega":0.010126661864833457,"rho":-0.006617005209139014,"breakevenPct":1.0929385508082532},{"delta":0.75,"premium":1.0459423762316002,"strike":11.574676185506947,"iv":0.35341125057235234,"gamma":0.3246395871286224,"theta":-0.0043725481954227435,"vega":0.009167609158801528,"rho":-0.007233808796267612,"breakevenPct":0.9526452561115051},{"delta":0.8,"premium":1.3292927435306185,"strike":11.872939730032229,"iv":0.4052967691050646,"gamma":0.2400395961548339,"theta":-0.004602177791900483,"vega":0.0082085564527696,"rho":-0.00785061238339621,"breakevenPct":0.812351961414757},{"delta":0.85,"premium":1.944390459363957,"strike":12.507067137809187,"iv":0.49712173144876315,"gamma":0.16120353356890466,"theta":-0.004649293286219081,"vega":0.006937985865724383,"rho":-0.00873407446821352,"breakevenPct":0.6333332225284207},{"delta":0.9,"premium":3.031971830985916,"strike":13.622535211267607,"iv":0.626281971830986,"gamma":0.09451183098591547,"theta":-0.004226478873239436,"vega":0.005228450704225352,"rho":-0.00999575066053677,"breakevenPct":0.3709936003604055}]}},"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"}}