{"symbol":"GMEU","url":"https://intraalpha.com/companies/GMEU","capturedAt":"2026-10-22T18:25:28.221Z","state":"ready","quote":{"symbol":"GMEU","last_price":9.07,"prev_close":10.08,"regular_close":9.07,"change":-1.01,"change_pct":-10.0198,"regular_change":-1.01,"regular_change_pct":-10.0198,"extended_change":0,"extended_change_pct":0,"bid":9.04,"ask":9.05,"bid_size":600,"ask_size":100,"volume":506189,"vwap":9.341976,"open":9.7,"high":10.01,"low":8.795,"close":9.07,"trade_count":4516,"last_trade_at":"2026-10-22T18:24:55.725923399Z","last_quote_at":"2026-10-22T18:25:23.473153288Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:22.492731173-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":26308800,"total_expense_ratio":0.015,"asset_class":"U.S. Equity","holdings_count":4},"fundamentalsSource":{"provider":"REX Shares","url":"https://www.rexshares.com/gmeu/","observed_at":"2026-10-21","fetched_at":"2026-10-22T18:25:26.903368+00:00"},"optionObservedAt":"2026-10-22T18:13:14.394Z","bars":[{"c":10.45,"h":10.46,"l":10.18,"n":30,"o":10.18,"t":"2026-10-15T08:00:00Z","v":20107,"vw":10.441573},{"c":10.285,"h":10.285,"l":10.285,"n":3,"o":10.285,"t":"2026-10-15T08:10:00Z","v":487,"vw":10.285},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-15T10:10:00Z","v":400,"vw":10.39},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-15T10:20:00Z","v":950,"vw":10.38},{"c":10.4182,"h":10.4182,"l":10.4182,"n":1,"o":10.4182,"t":"2026-10-15T10:25:00Z","v":700,"vw":10.4182},{"c":10.41,"h":10.42,"l":10.41,"n":31,"o":10.41,"t":"2026-10-15T10:30:00Z","v":1914,"vw":10.413296},{"c":10.41,"h":10.41,"l":10.41,"n":5,"o":10.41,"t":"2026-10-15T10:40:00Z","v":1000,"vw":10.41},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2026-10-15T11:05:00Z","v":1011,"vw":10.35},{"c":10.35,"h":10.41,"l":10.35,"n":4,"o":10.41,"t":"2026-10-15T11:20:00Z","v":956,"vw":10.377197},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T11:55:00Z","v":500,"vw":10.5},{"c":10.5,"h":10.505,"l":10.5,"n":2,"o":10.505,"t":"2026-10-15T12:00:00Z","v":500,"vw":10.503},{"c":10.6,"h":10.6,"l":10.5,"n":3,"o":10.5,"t":"2026-10-15T12:05:00Z","v":1350,"vw":10.562963},{"c":10.66,"h":10.66,"l":10.57,"n":10,"o":10.57,"t":"2026-10-15T12:10:00Z","v":3300,"vw":10.581197},{"c":10.63,"h":10.63,"l":10.63,"n":5,"o":10.63,"t":"2026-10-15T12:15:00Z","v":1000,"vw":10.63},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T12:40:00Z","v":425,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T12:45:00Z","v":100,"vw":10.5},{"c":10.44,"h":10.45,"l":10.44,"n":4,"o":10.45,"t":"2026-10-15T13:05:00Z","v":2432,"vw":10.442188},{"c":10.4,"h":10.401,"l":10.4,"n":12,"o":10.4003,"t":"2026-10-15T13:10:00Z","v":4965,"vw":10.400275},{"c":10.34,"h":10.341,"l":10.34,"n":3,"o":10.341,"t":"2026-10-15T13:15:00Z","v":481,"vw":10.340208},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-15T13:20:00Z","v":301,"vw":10.4},{"c":10.54,"h":10.54,"l":10.54,"n":4,"o":10.54,"t":"2026-10-15T13:25:00Z","v":1713,"vw":10.54},{"c":10.91,"h":10.91,"l":10.34,"n":41,"o":10.34,"t":"2026-10-15T13:30:00Z","v":7301,"vw":10.702435},{"c":11.14,"h":11.17,"l":10.82,"n":627,"o":10.9,"t":"2026-10-15T13:35:00Z","v":45457,"vw":10.963891},{"c":11.16,"h":11.185,"l":10.99,"n":919,"o":11.125,"t":"2026-10-15T13:40:00Z","v":78832,"vw":11.08894},{"c":11.3,"h":11.325,"l":11.14,"n":629,"o":11.18,"t":"2026-10-15T13:45:00Z","v":70897,"vw":11.245952},{"c":11.1,"h":11.32,"l":11.1,"n":724,"o":11.3,"t":"2026-10-15T13:50:00Z","v":93466,"vw":11.216648},{"c":10.85,"h":11.07,"l":10.7301,"n":1354,"o":11.07,"t":"2026-10-15T13:55:00Z","v":115979,"vw":10.857284},{"c":10.8,"h":10.9,"l":10.77,"n":914,"o":10.86,"t":"2026-10-15T14:00:00Z","v":67062,"vw":10.821258},{"c":10.9599,"h":10.96,"l":10.79,"n":368,"o":10.795,"t":"2026-10-15T14:05:00Z","v":43755,"vw":10.91315},{"c":10.84,"h":10.97,"l":10.81,"n":520,"o":10.97,"t":"2026-10-15T14:10:00Z","v":47845,"vw":10.908508},{"c":10.86,"h":10.86,"l":10.79,"n":69,"o":10.8,"t":"2026-10-15T14:15:00Z","v":4353,"vw":10.828681},{"c":10.94,"h":10.94,"l":10.735,"n":634,"o":10.8517,"t":"2026-10-15T14:20:00Z","v":80867,"vw":10.82975},{"c":11.01,"h":11.06,"l":10.94,"n":339,"o":10.945,"t":"2026-10-15T14:25:00Z","v":48643,"vw":11.037582},{"c":11.02,"h":11.04,"l":10.9601,"n":153,"o":10.985,"t":"2026-10-15T14:30:00Z","v":9200,"vw":10.994447},{"c":11.12,"h":11.145,"l":10.965,"n":102,"o":11.02,"t":"2026-10-15T14:35:00Z","v":10632,"vw":11.061232},{"c":11.195,"h":11.21,"l":11.11,"n":147,"o":11.11,"t":"2026-10-15T14:40:00Z","v":21803,"vw":11.183799},{"c":11.305,"h":11.3549,"l":11.195,"n":283,"o":11.2,"t":"2026-10-15T14:45:00Z","v":31126,"vw":11.305728},{"c":11.405,"h":11.42,"l":11.23,"n":311,"o":11.27,"t":"2026-10-15T14:50:00Z","v":54309,"vw":11.33954},{"c":11.375,"h":11.395,"l":11.33,"n":113,"o":11.39,"t":"2026-10-15T14:55:00Z","v":11622,"vw":11.347962},{"c":11.355,"h":11.38,"l":11.3,"n":132,"o":11.355,"t":"2026-10-15T15:00:00Z","v":18252,"vw":11.315627},{"c":11.41,"h":11.465,"l":11.38,"n":156,"o":11.38,"t":"2026-10-15T15:05:00Z","v":18360,"vw":11.42193},{"c":11.445,"h":11.475,"l":11.395,"n":138,"o":11.42,"t":"2026-10-15T15:10:00Z","v":12388,"vw":11.439083},{"c":11.415,"h":11.485,"l":11.41,"n":134,"o":11.44,"t":"2026-10-15T15:15:00Z","v":25894,"vw":11.455965},{"c":11.38,"h":11.41,"l":11.35,"n":57,"o":11.41,"t":"2026-10-15T15:20:00Z","v":6166,"vw":11.379558},{"c":11.425,"h":11.46,"l":11.39,"n":184,"o":11.39,"t":"2026-10-15T15:25:00Z","v":24008,"vw":11.423034},{"c":11.425,"h":11.455,"l":11.39,"n":77,"o":11.43,"t":"2026-10-15T15:30:00Z","v":25237,"vw":11.442504},{"c":11.37,"h":11.44,"l":11.37,"n":120,"o":11.43,"t":"2026-10-15T15:35:00Z","v":9234,"vw":11.419258},{"c":11.33,"h":11.355,"l":11.285,"n":190,"o":11.355,"t":"2026-10-15T15:40:00Z","v":22833,"vw":11.330637},{"c":11.2451,"h":11.37,"l":11.22,"n":223,"o":11.335,"t":"2026-10-15T15:45:00Z","v":33748,"vw":11.298434},{"c":11.29,"h":11.29,"l":11.25,"n":48,"o":11.25,"t":"2026-10-15T15:50:00Z","v":6744,"vw":11.269971},{"c":11.37,"h":11.405,"l":11.26,"n":153,"o":11.295,"t":"2026-10-15T15:55:00Z","v":13114,"vw":11.364762},{"c":11.39,"h":11.47,"l":11.36,"n":328,"o":11.37,"t":"2026-10-15T16:00:00Z","v":31881,"vw":11.424282},{"c":11.28,"h":11.395,"l":11.28,"n":103,"o":11.39,"t":"2026-10-15T16:05:00Z","v":10199,"vw":11.305302},{"c":11.34,"h":11.44,"l":11.27,"n":350,"o":11.27,"t":"2026-10-15T16:10:00Z","v":27354,"vw":11.34549},{"c":11.325,"h":11.355,"l":11.32,"n":81,"o":11.345,"t":"2026-10-15T16:15:00Z","v":9273,"vw":11.330262},{"c":11.305,"h":11.34,"l":11.27,"n":69,"o":11.325,"t":"2026-10-15T16:20:00Z","v":4862,"vw":11.296229},{"c":11.31,"h":11.31,"l":11.29,"n":12,"o":11.3,"t":"2026-10-15T16:25:00Z","v":1410,"vw":11.302019},{"c":11.35,"h":11.37,"l":11.28,"n":149,"o":11.305,"t":"2026-10-15T16:30:00Z","v":30159,"vw":11.327683},{"c":11.335,"h":11.37,"l":11.335,"n":56,"o":11.35,"t":"2026-10-15T16:35:00Z","v":5986,"vw":11.346945},{"c":11.415,"h":11.415,"l":11.35,"n":30,"o":11.35,"t":"2026-10-15T16:40:00Z","v":1761,"vw":11.384857},{"c":11.44,"h":11.46,"l":11.425,"n":92,"o":11.425,"t":"2026-10-15T16:45:00Z","v":12900,"vw":11.444937},{"c":11.415,"h":11.4204,"l":11.38,"n":143,"o":11.42,"t":"2026-10-15T16:50:00Z","v":14899,"vw":11.396778},{"c":11.395,"h":11.45,"l":11.38,"n":84,"o":11.42,"t":"2026-10-15T16:55:00Z","v":10614,"vw":11.426288},{"c":11.43,"h":11.43,"l":11.39,"n":41,"o":11.39,"t":"2026-10-15T17:00:00Z","v":11480,"vw":11.393529},{"c":11.405,"h":11.44,"l":11.395,"n":50,"o":11.42,"t":"2026-10-15T17:05:00Z","v":4644,"vw":11.408467},{"c":11.42,"h":11.42,"l":11.405,"n":18,"o":11.415,"t":"2026-10-15T17:10:00Z","v":3021,"vw":11.412858},{"c":11.48,"h":11.48,"l":11.42,"n":37,"o":11.43,"t":"2026-10-15T17:15:00Z","v":7944,"vw":11.440301},{"c":11.455,"h":11.48,"l":11.44,"n":81,"o":11.48,"t":"2026-10-15T17:20:00Z","v":24501,"vw":11.464302},{"c":11.37,"h":11.44,"l":11.35,"n":80,"o":11.44,"t":"2026-10-15T17:25:00Z","v":18611,"vw":11.373659},{"c":11.39,"h":11.405,"l":11.375,"n":60,"o":11.375,"t":"2026-10-15T17:30:00Z","v":4769,"vw":11.387727},{"c":11.3,"h":11.4,"l":11.295,"n":178,"o":11.4,"t":"2026-10-15T17:35:00Z","v":27117,"vw":11.319903},{"c":11.31,"h":11.32,"l":11.28,"n":55,"o":11.3,"t":"2026-10-15T17:40:00Z","v":12232,"vw":11.301191},{"c":11.265,"h":11.31,"l":11.245,"n":97,"o":11.31,"t":"2026-10-15T17:45:00Z","v":26613,"vw":11.255606},{"c":11.17,"h":11.265,"l":11.17,"n":20,"o":11.2603,"t":"2026-10-15T17:50:00Z","v":2007,"vw":11.217491},{"c":11.34,"h":11.36,"l":11.165,"n":107,"o":11.17,"t":"2026-10-15T17:55:00Z","v":26675,"vw":11.315064},{"c":11.365,"h":11.455,"l":11.335,"n":232,"o":11.335,"t":"2026-10-15T18:00:00Z","v":35057,"vw":11.414097},{"c":11.36,"h":11.4175,"l":11.34,"n":70,"o":11.35,"t":"2026-10-15T18:05:00Z","v":8735,"vw":11.374819},{"c":11.3625,"h":11.4,"l":11.36,"n":42,"o":11.37,"t":"2026-10-15T18:10:00Z","v":8958,"vw":11.383002},{"c":11.385,"h":11.42,"l":11.37,"n":135,"o":11.37,"t":"2026-10-15T18:15:00Z","v":21454,"vw":11.399557},{"c":11.441,"h":11.465,"l":11.401,"n":74,"o":11.41,"t":"2026-10-15T18:20:00Z","v":20791,"vw":11.43321},{"c":11.385,"h":11.44,"l":11.385,"n":68,"o":11.4374,"t":"2026-10-15T18:25:00Z","v":11386,"vw":11.421012},{"c":11.4601,"h":11.4851,"l":11.365,"n":72,"o":11.38,"t":"2026-10-15T18:30:00Z","v":13108,"vw":11.41992},{"c":11.51,"h":11.51,"l":11.455,"n":70,"o":11.48,"t":"2026-10-15T18:35:00Z","v":23720,"vw":11.490715},{"c":11.45,"h":11.555,"l":11.42,"n":89,"o":11.53,"t":"2026-10-15T18:40:00Z","v":19217,"vw":11.530151},{"c":11.425,"h":11.49,"l":11.42,"n":160,"o":11.445,"t":"2026-10-15T18:45:00Z","v":41337,"vw":11.447308},{"c":11.42,"h":11.45,"l":11.42,"n":11,"o":11.44,"t":"2026-10-15T18:50:00Z","v":5187,"vw":11.429168},{"c":11.48,"h":11.49,"l":11.45,"n":32,"o":11.45,"t":"2026-10-15T18:55:00Z","v":3581,"vw":11.478342},{"c":11.565,"h":11.565,"l":11.475,"n":20,"o":11.475,"t":"2026-10-15T19:00:00Z","v":3055,"vw":11.509259},{"c":11.515,"h":11.575,"l":11.46,"n":60,"o":11.575,"t":"2026-10-15T19:05:00Z","v":25283,"vw":11.48642},{"c":11.4801,"h":11.53,"l":11.4801,"n":21,"o":11.5299,"t":"2026-10-15T19:10:00Z","v":4042,"vw":11.501289},{"c":11.5369,"h":11.55,"l":11.505,"n":32,"o":11.505,"t":"2026-10-15T19:15:00Z","v":6863,"vw":11.529343},{"c":11.65,"h":11.66,"l":11.55,"n":69,"o":11.55,"t":"2026-10-15T19:20:00Z","v":9027,"vw":11.600264},{"c":11.6616,"h":11.675,"l":11.615,"n":166,"o":11.675,"t":"2026-10-15T19:25:00Z","v":30957,"vw":11.647561},{"c":11.7,"h":11.71,"l":11.66,"n":83,"o":11.67,"t":"2026-10-15T19:30:00Z","v":11108,"vw":11.680832},{"c":11.645,"h":11.72,"l":11.58,"n":119,"o":11.705,"t":"2026-10-15T19:35:00Z","v":40132,"vw":11.611399},{"c":11.64,"h":11.72,"l":11.595,"n":279,"o":11.64,"t":"2026-10-15T19:40:00Z","v":46305,"vw":11.656293},{"c":11.555,"h":11.65,"l":11.55,"n":277,"o":11.63,"t":"2026-10-15T19:45:00Z","v":43525,"vw":11.607803},{"c":11.655,"h":11.705,"l":11.505,"n":353,"o":11.52,"t":"2026-10-15T19:50:00Z","v":61493,"vw":11.601654},{"c":11.53,"h":11.69,"l":11.51,"n":455,"o":11.67,"t":"2026-10-15T19:55:00Z","v":53937,"vw":11.572488},{"c":11.57,"h":11.57,"l":11.57,"n":5,"o":11.57,"t":"2026-10-15T20:00:00Z","v":1036,"vw":11.57},{"c":11.4562,"h":11.52,"l":11.4562,"n":6,"o":11.52,"t":"2026-10-15T20:05:00Z","v":267,"vw":11.486437},{"c":11.5514,"h":11.5514,"l":11.5514,"n":1,"o":11.5514,"t":"2026-10-15T20:20:00Z","v":100,"vw":11.5514},{"c":11.47,"h":11.4712,"l":11.47,"n":2,"o":11.4712,"t":"2026-10-15T20:30:00Z","v":700,"vw":11.470514},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-15T21:25:00Z","v":176,"vw":11.37},{"c":11.52,"h":11.52,"l":11.5,"n":9,"o":11.5,"t":"2026-10-15T21:40:00Z","v":2082,"vw":11.513962},{"c":11.3821,"h":11.3821,"l":11.3821,"n":2,"o":11.3821,"t":"2026-10-15T21:55:00Z","v":212,"vw":11.3821},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-15T22:00:00Z","v":195,"vw":11.4},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-15T22:10:00Z","v":1764,"vw":11.38},{"c":11.3695,"h":11.3695,"l":11.3515,"n":2,"o":11.3515,"t":"2026-10-15T22:50:00Z","v":250,"vw":11.3587},{"c":11.3721,"h":11.3721,"l":11.3721,"n":1,"o":11.3721,"t":"2026-10-15T23:15:00Z","v":200,"vw":11.3721},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-15T23:30:00Z","v":1000,"vw":11.45},{"c":11.5,"h":11.5,"l":11.46,"n":11,"o":11.48,"t":"2026-10-16T08:00:00Z","v":1320,"vw":11.473079},{"c":11.45,"h":11.45,"l":11.39,"n":33,"o":11.43,"t":"2026-10-16T08:55:00Z","v":4330,"vw":11.43607},{"c":11.3634,"h":11.3634,"l":11.3634,"n":1,"o":11.3634,"t":"2026-10-16T11:00:00Z","v":220,"vw":11.3634},{"c":11.45,"h":11.45,"l":11.445,"n":5,"o":11.445,"t":"2026-10-16T11:25:00Z","v":2356,"vw":11.448302},{"c":11.45,"h":11.47,"l":11.45,"n":5,"o":11.47,"t":"2026-10-16T11:30:00Z","v":1012,"vw":11.454103},{"c":11.42,"h":11.45,"l":11.42,"n":2,"o":11.45,"t":"2026-10-16T11:35:00Z","v":2088,"vw":11.442816},{"c":11.41,"h":11.41,"l":11.36,"n":4,"o":11.36,"t":"2026-10-16T12:15:00Z","v":3300,"vw":11.364545},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-16T12:40:00Z","v":105,"vw":11.36},{"c":11.3805,"h":11.3805,"l":11.3805,"n":1,"o":11.3805,"t":"2026-10-16T13:15:00Z","v":298,"vw":11.3805},{"c":11.43,"h":11.435,"l":11.43,"n":30,"o":11.435,"t":"2026-10-16T13:20:00Z","v":7990,"vw":11.430641},{"c":11.44,"h":11.48,"l":11.44,"n":5,"o":11.48,"t":"2026-10-16T13:25:00Z","v":729,"vw":11.467855},{"c":11.465,"h":11.55,"l":11.18,"n":76,"o":11.55,"t":"2026-10-16T13:30:00Z","v":20421,"vw":11.34207},{"c":11.29,"h":11.495,"l":11.27,"n":302,"o":11.47,"t":"2026-10-16T13:35:00Z","v":24557,"vw":11.358051},{"c":11.175,"h":11.32,"l":11.16,"n":159,"o":11.295,"t":"2026-10-16T13:40:00Z","v":11214,"vw":11.254874},{"c":11.01,"h":11.205,"l":10.98,"n":314,"o":11.1731,"t":"2026-10-16T13:45:00Z","v":34245,"vw":11.109354},{"c":10.93,"h":11.04,"l":10.92,"n":341,"o":10.98,"t":"2026-10-16T13:50:00Z","v":32724,"vw":10.978945},{"c":10.815,"h":10.93,"l":10.815,"n":261,"o":10.92,"t":"2026-10-16T13:55:00Z","v":26261,"vw":10.876881},{"c":10.93,"h":10.965,"l":10.78,"n":108,"o":10.8,"t":"2026-10-16T14:00:00Z","v":11852,"vw":10.90478},{"c":10.928,"h":10.95,"l":10.89,"n":68,"o":10.92,"t":"2026-10-16T14:05:00Z","v":4444,"vw":10.923635},{"c":11.03,"h":11.04,"l":10.91,"n":225,"o":10.93,"t":"2026-10-16T14:10:00Z","v":23319,"vw":11.009286},{"c":11.005,"h":11.03,"l":10.9784,"n":65,"o":11.025,"t":"2026-10-16T14:15:00Z","v":7941,"vw":11.006907},{"c":11.005,"h":11.03,"l":10.98,"n":87,"o":11.005,"t":"2026-10-16T14:20:00Z","v":12917,"vw":11.004837},{"c":10.79,"h":10.965,"l":10.78,"n":123,"o":10.965,"t":"2026-10-16T14:25:00Z","v":18733,"vw":10.811406},{"c":10.87,"h":10.885,"l":10.79,"n":62,"o":10.79,"t":"2026-10-16T14:30:00Z","v":7150,"vw":10.848909},{"c":10.835,"h":10.88,"l":10.835,"n":45,"o":10.85,"t":"2026-10-16T14:35:00Z","v":4005,"vw":10.862327},{"c":10.835,"h":10.86,"l":10.825,"n":38,"o":10.83,"t":"2026-10-16T14:40:00Z","v":6193,"vw":10.834897},{"c":10.835,"h":10.8799,"l":10.825,"n":42,"o":10.835,"t":"2026-10-16T14:45:00Z","v":4445,"vw":10.848332},{"c":10.73,"h":10.84,"l":10.73,"n":73,"o":10.82,"t":"2026-10-16T14:50:00Z","v":27177,"vw":10.770461},{"c":10.735,"h":10.75,"l":10.6815,"n":135,"o":10.74,"t":"2026-10-16T14:55:00Z","v":16226,"vw":10.721237},{"c":10.63,"h":10.735,"l":10.63,"n":75,"o":10.735,"t":"2026-10-16T15:00:00Z","v":8965,"vw":10.67179},{"c":10.573,"h":10.615,"l":10.51,"n":115,"o":10.61,"t":"2026-10-16T15:05:00Z","v":15500,"vw":10.543661},{"c":10.6,"h":10.61,"l":10.55,"n":128,"o":10.58,"t":"2026-10-16T15:10:00Z","v":16538,"vw":10.581101},{"c":10.625,"h":10.66,"l":10.585,"n":79,"o":10.615,"t":"2026-10-16T15:15:00Z","v":11421,"vw":10.627004},{"c":10.66,"h":10.67,"l":10.615,"n":97,"o":10.615,"t":"2026-10-16T15:20:00Z","v":6948,"vw":10.637535},{"c":10.65,"h":10.67,"l":10.63,"n":34,"o":10.67,"t":"2026-10-16T15:25:00Z","v":3765,"vw":10.638493},{"c":10.75,"h":10.75,"l":10.66,"n":80,"o":10.66,"t":"2026-10-16T15:30:00Z","v":10093,"vw":10.719642},{"c":10.715,"h":10.75,"l":10.69,"n":47,"o":10.75,"t":"2026-10-16T15:35:00Z","v":6753,"vw":10.738705},{"c":10.79,"h":10.81,"l":10.745,"n":94,"o":10.745,"t":"2026-10-16T15:40:00Z","v":5138,"vw":10.801719},{"c":10.72,"h":10.795,"l":10.72,"n":54,"o":10.7897,"t":"2026-10-16T15:45:00Z","v":9588,"vw":10.777524},{"c":10.65,"h":10.715,"l":10.65,"n":27,"o":10.7,"t":"2026-10-16T15:50:00Z","v":2133,"vw":10.702427},{"c":10.615,"h":10.64,"l":10.61,"n":34,"o":10.63,"t":"2026-10-16T15:55:00Z","v":15246,"vw":10.621824},{"c":10.555,"h":10.58,"l":10.5,"n":59,"o":10.58,"t":"2026-10-16T16:00:00Z","v":5056,"vw":10.527056},{"c":10.515,"h":10.57,"l":10.505,"n":42,"o":10.57,"t":"2026-10-16T16:05:00Z","v":16212,"vw":10.534142},{"c":10.68,"h":10.71,"l":10.525,"n":211,"o":10.525,"t":"2026-10-16T16:10:00Z","v":19854,"vw":10.643132},{"c":10.69,"h":10.69,"l":10.66,"n":25,"o":10.68,"t":"2026-10-16T16:15:00Z","v":3055,"vw":10.678333},{"c":10.625,"h":10.67,"l":10.625,"n":52,"o":10.67,"t":"2026-10-16T16:20:00Z","v":5075,"vw":10.650673},{"c":10.615,"h":10.615,"l":10.575,"n":8,"o":10.575,"t":"2026-10-16T16:25:00Z","v":650,"vw":10.588636},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-16T16:30:00Z","v":100,"vw":10.56},{"c":10.555,"h":10.575,"l":10.545,"n":43,"o":10.555,"t":"2026-10-16T16:35:00Z","v":3482,"vw":10.557615},{"c":10.63,"h":10.63,"l":10.62,"n":13,"o":10.625,"t":"2026-10-16T16:40:00Z","v":1300,"vw":10.626},{"c":10.66,"h":10.675,"l":10.57,"n":123,"o":10.605,"t":"2026-10-16T16:45:00Z","v":12453,"vw":10.616026},{"c":10.56,"h":10.645,"l":10.535,"n":205,"o":10.645,"t":"2026-10-16T16:50:00Z","v":32716,"vw":10.55287},{"c":10.5501,"h":10.6,"l":10.54,"n":89,"o":10.595,"t":"2026-10-16T16:55:00Z","v":13268,"vw":10.58825},{"c":10.51,"h":10.56,"l":10.49,"n":47,"o":10.56,"t":"2026-10-16T17:00:00Z","v":3435,"vw":10.525},{"c":10.48,"h":10.53,"l":10.48,"n":70,"o":10.53,"t":"2026-10-16T17:05:00Z","v":6011,"vw":10.505863},{"c":10.53,"h":10.53,"l":10.485,"n":10,"o":10.485,"t":"2026-10-16T17:10:00Z","v":729,"vw":10.503371},{"c":10.47,"h":10.535,"l":10.47,"n":23,"o":10.535,"t":"2026-10-16T17:15:00Z","v":1358,"vw":10.485625},{"c":10.47,"h":10.5,"l":10.44,"n":14,"o":10.5,"t":"2026-10-16T17:20:00Z","v":903,"vw":10.469667},{"c":10.57,"h":10.6,"l":10.48,"n":63,"o":10.48,"t":"2026-10-16T17:25:00Z","v":6429,"vw":10.544673},{"c":10.755,"h":10.76,"l":10.605,"n":72,"o":10.605,"t":"2026-10-16T17:30:00Z","v":10482,"vw":10.692434},{"c":10.61,"h":10.815,"l":10.61,"n":200,"o":10.77,"t":"2026-10-16T17:35:00Z","v":37676,"vw":10.757629},{"c":10.73,"h":10.74,"l":10.605,"n":227,"o":10.62,"t":"2026-10-16T17:40:00Z","v":30189,"vw":10.685498},{"c":10.6901,"h":10.7371,"l":10.68,"n":57,"o":10.73,"t":"2026-10-16T17:45:00Z","v":9871,"vw":10.716725},{"c":10.69,"h":10.69,"l":10.665,"n":21,"o":10.67,"t":"2026-10-16T17:50:00Z","v":1113,"vw":10.672},{"c":10.64,"h":10.68,"l":10.605,"n":18,"o":10.68,"t":"2026-10-16T17:55:00Z","v":1573,"vw":10.653929},{"c":10.59,"h":10.64,"l":10.59,"n":13,"o":10.64,"t":"2026-10-16T18:00:00Z","v":1101,"vw":10.628121},{"c":10.65,"h":10.65,"l":10.61,"n":14,"o":10.615,"t":"2026-10-16T18:05:00Z","v":9323,"vw":10.635411},{"c":10.605,"h":10.65,"l":10.605,"n":21,"o":10.65,"t":"2026-10-16T18:10:00Z","v":1431,"vw":10.632},{"c":10.64,"h":10.64,"l":10.56,"n":41,"o":10.585,"t":"2026-10-16T18:15:00Z","v":5766,"vw":10.593348},{"c":10.64,"h":10.665,"l":10.63,"n":32,"o":10.63,"t":"2026-10-16T18:20:00Z","v":5861,"vw":10.651961},{"c":10.63,"h":10.64,"l":10.625,"n":15,"o":10.64,"t":"2026-10-16T18:25:00Z","v":925,"vw":10.631062},{"c":10.65,"h":10.655,"l":10.63,"n":13,"o":10.63,"t":"2026-10-16T18:30:00Z","v":2593,"vw":10.649565},{"c":10.61,"h":10.61,"l":10.58,"n":15,"o":10.58,"t":"2026-10-16T18:35:00Z","v":6424,"vw":10.607849},{"c":10.595,"h":10.595,"l":10.595,"n":4,"o":10.595,"t":"2026-10-16T18:40:00Z","v":300,"vw":10.595},{"c":10.58,"h":10.59,"l":10.58,"n":4,"o":10.59,"t":"2026-10-16T18:45:00Z","v":295,"vw":10.585},{"c":10.565,"h":10.6,"l":10.55,"n":50,"o":10.58,"t":"2026-10-16T18:50:00Z","v":6732,"vw":10.569177},{"c":10.58,"h":10.58,"l":10.53,"n":55,"o":10.57,"t":"2026-10-16T18:55:00Z","v":8702,"vw":10.549317},{"c":10.57,"h":10.585,"l":10.56,"n":49,"o":10.56,"t":"2026-10-16T19:00:00Z","v":10841,"vw":10.574643},{"c":10.56,"h":10.6,"l":10.5419,"n":128,"o":10.6,"t":"2026-10-16T19:05:00Z","v":11643,"vw":10.556577},{"c":10.585,"h":10.61,"l":10.55,"n":700,"o":10.56,"t":"2026-10-16T19:10:00Z","v":66366,"vw":10.582465},{"c":10.63,"h":10.66,"l":10.6,"n":42,"o":10.6,"t":"2026-10-16T19:20:00Z","v":4689,"vw":10.627923},{"c":10.68,"h":10.69,"l":10.62,"n":65,"o":10.625,"t":"2026-10-16T19:25:00Z","v":5781,"vw":10.646351},{"c":10.62,"h":10.67,"l":10.6099,"n":41,"o":10.67,"t":"2026-10-16T19:30:00Z","v":5221,"vw":10.619091},{"c":10.63,"h":10.685,"l":10.63,"n":31,"o":10.64,"t":"2026-10-16T19:35:00Z","v":2401,"vw":10.65888},{"c":10.58,"h":10.63,"l":10.57,"n":40,"o":10.63,"t":"2026-10-16T19:40:00Z","v":3557,"vw":10.583593},{"c":10.48,"h":10.593,"l":10.44,"n":366,"o":10.59,"t":"2026-10-16T19:45:00Z","v":39318,"vw":10.493388},{"c":10.467,"h":10.55,"l":10.465,"n":130,"o":10.535,"t":"2026-10-16T19:50:00Z","v":28668,"vw":10.509408},{"c":10.51,"h":10.53,"l":10.43,"n":311,"o":10.46,"t":"2026-10-16T19:55:00Z","v":16350,"vw":10.481454},{"c":10.5,"h":10.5,"l":10.5,"n":6,"o":10.5,"t":"2026-10-16T20:00:00Z","v":1199,"vw":10.5},{"c":10.6457,"h":10.6457,"l":10.6457,"n":1,"o":10.6457,"t":"2026-10-16T20:05:00Z","v":100,"vw":10.6457},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-16T20:15:00Z","v":159,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-16T20:35:00Z","v":100,"vw":10.52},{"c":10.4579,"h":10.4579,"l":10.4579,"n":1,"o":10.4579,"t":"2026-10-16T22:15:00Z","v":201,"vw":10.4579},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T22:45:00Z","v":100,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T23:45:00Z","v":1491,"vw":10.5},{"c":10.49,"h":10.5,"l":10.49,"n":4,"o":10.5,"t":"2026-10-19T10:40:00Z","v":270,"vw":10.494566},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-19T11:00:00Z","v":100,"vw":10.51},{"c":10.4003,"h":10.4003,"l":10.4003,"n":1,"o":10.4003,"t":"2026-10-19T11:20:00Z","v":2733,"vw":10.4003},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-19T11:55:00Z","v":500,"vw":10.42},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-19T12:25:00Z","v":293,"vw":10.51},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-19T13:15:00Z","v":501,"vw":10.38},{"c":10.37,"h":10.37,"l":10.37,"n":6,"o":10.37,"t":"2026-10-19T13:20:00Z","v":504,"vw":10.37},{"c":10.725,"h":10.725,"l":10.44,"n":15,"o":10.51,"t":"2026-10-19T13:30:00Z","v":4947,"vw":10.643949},{"c":10.515,"h":10.68,"l":10.515,"n":474,"o":10.62,"t":"2026-10-19T13:35:00Z","v":32179,"vw":10.602687},{"c":10.525,"h":10.56,"l":10.46,"n":375,"o":10.51,"t":"2026-10-19T13:40:00Z","v":46332,"vw":10.49104},{"c":10.61,"h":10.66,"l":10.52,"n":391,"o":10.54,"t":"2026-10-19T13:45:00Z","v":30718,"vw":10.573804},{"c":10.415,"h":10.645,"l":10.4,"n":485,"o":10.6,"t":"2026-10-19T13:50:00Z","v":54422,"vw":10.489691},{"c":10.42,"h":10.445,"l":10.382,"n":137,"o":10.42,"t":"2026-10-19T13:55:00Z","v":12865,"vw":10.413618},{"c":10.46,"h":10.47,"l":10.4,"n":144,"o":10.44,"t":"2026-10-19T14:00:00Z","v":18203,"vw":10.439778},{"c":10.39,"h":10.42,"l":10.33,"n":313,"o":10.42,"t":"2026-10-19T14:05:00Z","v":23666,"vw":10.372801},{"c":10.365,"h":10.42,"l":10.34,"n":91,"o":10.41,"t":"2026-10-19T14:10:00Z","v":11727,"vw":10.375632},{"c":10.155,"h":10.37,"l":10.155,"n":334,"o":10.37,"t":"2026-10-19T14:15:00Z","v":35478,"vw":10.229524},{"c":10.16,"h":10.16,"l":10.05,"n":319,"o":10.135,"t":"2026-10-19T14:20:00Z","v":32499,"vw":10.09423},{"c":10.1,"h":10.17,"l":10.095,"n":203,"o":10.16,"t":"2026-10-19T14:25:00Z","v":19455,"vw":10.141317},{"c":10.1,"h":10.115,"l":10.085,"n":177,"o":10.09,"t":"2026-10-19T14:30:00Z","v":14600,"vw":10.097977},{"c":10.17,"h":10.17,"l":10.1,"n":124,"o":10.1,"t":"2026-10-19T14:35:00Z","v":10721,"vw":10.145323},{"c":10.115,"h":10.19,"l":10.115,"n":71,"o":10.175,"t":"2026-10-19T14:40:00Z","v":5082,"vw":10.166557},{"c":10.14,"h":10.165,"l":10.105,"n":106,"o":10.11,"t":"2026-10-19T14:45:00Z","v":8655,"vw":10.130391},{"c":10.13,"h":10.145,"l":10.115,"n":107,"o":10.13,"t":"2026-10-19T14:50:00Z","v":7715,"vw":10.127969},{"c":10.13,"h":10.145,"l":10.12,"n":21,"o":10.13,"t":"2026-10-19T14:55:00Z","v":1483,"vw":10.132186},{"c":10.12,"h":10.145,"l":10.09,"n":19,"o":10.145,"t":"2026-10-19T15:00:00Z","v":2602,"vw":10.103186},{"c":10.135,"h":10.17,"l":10.115,"n":42,"o":10.12,"t":"2026-10-19T15:05:00Z","v":3314,"vw":10.143202},{"c":10.23,"h":10.235,"l":10.15,"n":138,"o":10.15,"t":"2026-10-19T15:10:00Z","v":19014,"vw":10.186608},{"c":10.22,"h":10.24,"l":10.2,"n":76,"o":10.231,"t":"2026-10-19T15:15:00Z","v":14699,"vw":10.222717},{"c":10.26,"h":10.26,"l":10.2,"n":140,"o":10.225,"t":"2026-10-19T15:20:00Z","v":26094,"vw":10.232726},{"c":10.25,"h":10.28,"l":10.24,"n":103,"o":10.2401,"t":"2026-10-19T15:25:00Z","v":9914,"vw":10.258858},{"c":10.25,"h":10.25,"l":10.21,"n":79,"o":10.24,"t":"2026-10-19T15:30:00Z","v":9202,"vw":10.221469},{"c":10.245,"h":10.26,"l":10.24,"n":5,"o":10.26,"t":"2026-10-19T15:35:00Z","v":400,"vw":10.248333},{"c":10.25,"h":10.26,"l":10.2499,"n":8,"o":10.2499,"t":"2026-10-19T15:40:00Z","v":2998,"vw":10.255077},{"c":10.22,"h":10.255,"l":10.22,"n":44,"o":10.25,"t":"2026-10-19T15:45:00Z","v":15521,"vw":10.241525},{"c":10.29,"h":10.29,"l":10.28,"n":3,"o":10.28,"t":"2026-10-19T15:50:00Z","v":300,"vw":10.286667},{"c":10.3,"h":10.3,"l":10.2703,"n":53,"o":10.28,"t":"2026-10-19T15:55:00Z","v":12976,"vw":10.285748},{"c":10.19,"h":10.265,"l":10.18,"n":68,"o":10.26,"t":"2026-10-19T16:00:00Z","v":12006,"vw":10.232798},{"c":10.18,"h":10.195,"l":10.16,"n":44,"o":10.19,"t":"2026-10-19T16:05:00Z","v":7866,"vw":10.173462},{"c":10.18,"h":10.21,"l":10.18,"n":17,"o":10.21,"t":"2026-10-19T16:10:00Z","v":1151,"vw":10.194371},{"c":10.25,"h":10.25,"l":10.2,"n":14,"o":10.2,"t":"2026-10-19T16:15:00Z","v":841,"vw":10.216026},{"c":10.19,"h":10.2,"l":10.19,"n":5,"o":10.2,"t":"2026-10-19T16:20:00Z","v":512,"vw":10.191953},{"c":10.185,"h":10.195,"l":10.185,"n":21,"o":10.195,"t":"2026-10-19T16:25:00Z","v":2697,"vw":10.192443},{"c":10.15,"h":10.17,"l":10.14,"n":29,"o":10.14,"t":"2026-10-19T16:30:00Z","v":5618,"vw":10.146545},{"c":10.14,"h":10.15,"l":10.14,"n":7,"o":10.15,"t":"2026-10-19T16:35:00Z","v":509,"vw":10.142},{"c":10.15,"h":10.15,"l":10.105,"n":65,"o":10.11,"t":"2026-10-19T16:40:00Z","v":5463,"vw":10.11516},{"c":10.14,"h":10.17,"l":10.14,"n":9,"o":10.17,"t":"2026-10-19T16:45:00Z","v":672,"vw":10.156667},{"c":10.11,"h":10.14,"l":10.11,"n":7,"o":10.14,"t":"2026-10-19T16:50:00Z","v":515,"vw":10.13},{"c":10.1,"h":10.115,"l":10.1,"n":24,"o":10.1,"t":"2026-10-19T16:55:00Z","v":5900,"vw":10.108022},{"c":10.195,"h":10.2,"l":10.11,"n":83,"o":10.11,"t":"2026-10-19T17:00:00Z","v":7887,"vw":10.164724},{"c":10.165,"h":10.19,"l":10.165,"n":22,"o":10.19,"t":"2026-10-19T17:05:00Z","v":2390,"vw":10.185884},{"c":10.155,"h":10.17,"l":10.155,"n":6,"o":10.17,"t":"2026-10-19T17:10:00Z","v":815,"vw":10.156935},{"c":10.17,"h":10.17,"l":10.16,"n":18,"o":10.16,"t":"2026-10-19T17:15:00Z","v":957,"vw":10.166667},{"c":10.185,"h":10.19,"l":10.1725,"n":15,"o":10.1725,"t":"2026-10-19T17:20:00Z","v":1775,"vw":10.175769},{"c":10.23,"h":10.23,"l":10.22,"n":8,"o":10.22,"t":"2026-10-19T17:25:00Z","v":803,"vw":10.225},{"c":10.23,"h":10.23,"l":10.204,"n":3,"o":10.204,"t":"2026-10-19T17:30:00Z","v":350,"vw":10.212667},{"c":10.21,"h":10.23,"l":10.205,"n":45,"o":10.22,"t":"2026-10-19T17:35:00Z","v":3626,"vw":10.212829},{"c":10.19,"h":10.21,"l":10.19,"n":9,"o":10.21,"t":"2026-10-19T17:40:00Z","v":537,"vw":10.200385},{"c":10.185,"h":10.19,"l":10.185,"n":6,"o":10.19,"t":"2026-10-19T17:45:00Z","v":423,"vw":10.187703},{"c":10.16,"h":10.165,"l":10.16,"n":12,"o":10.16,"t":"2026-10-19T17:50:00Z","v":3515,"vw":10.162941},{"c":10.145,"h":10.145,"l":10.145,"n":4,"o":10.145,"t":"2026-10-19T17:55:00Z","v":255,"vw":10.145},{"c":10.15,"h":10.15,"l":10.13,"n":7,"o":10.13,"t":"2026-10-19T18:00:00Z","v":601,"vw":10.139167},{"c":10.12,"h":10.14,"l":10.12,"n":14,"o":10.14,"t":"2026-10-19T18:05:00Z","v":1171,"vw":10.127905},{"c":10.07,"h":10.09,"l":10.07,"n":30,"o":10.09,"t":"2026-10-19T18:10:00Z","v":2601,"vw":10.079454},{"c":10.06,"h":10.08,"l":10.06,"n":36,"o":10.07,"t":"2026-10-19T18:15:00Z","v":2211,"vw":10.073161},{"c":10.03,"h":10.07,"l":10.03,"n":19,"o":10.07,"t":"2026-10-19T18:20:00Z","v":1574,"vw":10.039078},{"c":9.99,"h":10.045,"l":9.98,"n":127,"o":10.045,"t":"2026-10-19T18:25:00Z","v":22110,"vw":9.998291},{"c":10.015,"h":10.03,"l":10.015,"n":32,"o":10.02,"t":"2026-10-19T18:30:00Z","v":1594,"vw":10.022059},{"c":10.055,"h":10.055,"l":10.055,"n":2,"o":10.055,"t":"2026-10-19T18:35:00Z","v":169,"vw":10.055},{"c":10.05,"h":10.05,"l":10.02,"n":65,"o":10.05,"t":"2026-10-19T18:40:00Z","v":6589,"vw":10.033898},{"c":10.065,"h":10.07,"l":10.045,"n":59,"o":10.07,"t":"2026-10-19T18:45:00Z","v":4786,"vw":10.062051},{"c":10.08,"h":10.08,"l":10.055,"n":19,"o":10.06,"t":"2026-10-19T18:50:00Z","v":3630,"vw":10.060734},{"c":10.095,"h":10.095,"l":10.07,"n":21,"o":10.085,"t":"2026-10-19T18:55:00Z","v":1959,"vw":10.082379},{"c":10.09,"h":10.11,"l":10.09,"n":6,"o":10.11,"t":"2026-10-19T19:00:00Z","v":501,"vw":10.098},{"c":10.04,"h":10.08,"l":10.04,"n":14,"o":10.08,"t":"2026-10-19T19:05:00Z","v":1574,"vw":10.046657},{"c":10.0399,"h":10.0399,"l":10.035,"n":8,"o":10.035,"t":"2026-10-19T19:10:00Z","v":578,"vw":10.038267},{"c":10.075,"h":10.075,"l":10.06,"n":13,"o":10.06,"t":"2026-10-19T19:15:00Z","v":1140,"vw":10.068129},{"c":10.08,"h":10.08,"l":10.07,"n":4,"o":10.07,"t":"2026-10-19T19:20:00Z","v":321,"vw":10.073333},{"c":10.12,"h":10.125,"l":10.1,"n":10,"o":10.1,"t":"2026-10-19T19:25:00Z","v":1505,"vw":10.122308},{"c":10.085,"h":10.11,"l":10.07,"n":156,"o":10.1,"t":"2026-10-19T19:30:00Z","v":22878,"vw":10.089028},{"c":10.08,"h":10.08,"l":10.075,"n":5,"o":10.075,"t":"2026-10-19T19:35:00Z","v":350,"vw":10.0775},{"c":10.11,"h":10.13,"l":10.11,"n":16,"o":10.12,"t":"2026-10-19T19:40:00Z","v":1369,"vw":10.116678},{"c":10.13,"h":10.135,"l":10.11,"n":33,"o":10.115,"t":"2026-10-19T19:45:00Z","v":3292,"vw":10.119712},{"c":10.09,"h":10.14,"l":10.085,"n":55,"o":10.13,"t":"2026-10-19T19:50:00Z","v":5236,"vw":10.111519},{"c":10.19,"h":10.22,"l":10.085,"n":173,"o":10.085,"t":"2026-10-19T19:55:00Z","v":14137,"vw":10.192261},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-19T20:00:00Z","v":1448,"vw":10.15},{"c":10.151,"h":10.151,"l":10.151,"n":1,"o":10.151,"t":"2026-10-19T20:15:00Z","v":475,"vw":10.151},{"c":10.0912,"h":10.0912,"l":10.0912,"n":2,"o":10.0912,"t":"2026-10-19T20:20:00Z","v":3000,"vw":10.0912},{"c":10.228,"h":10.228,"l":10.228,"n":1,"o":10.228,"t":"2026-10-19T20:35:00Z","v":100,"vw":10.228},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-19T21:30:00Z","v":500,"vw":10.11},{"c":10.08,"h":10.09,"l":10.08,"n":25,"o":10.09,"t":"2026-10-19T21:35:00Z","v":9440,"vw":10.080531},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-19T21:55:00Z","v":327,"vw":10.05},{"c":9.99,"h":10,"l":9.99,"n":3,"o":10,"t":"2026-10-19T22:05:00Z","v":406,"vw":9.9925},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-19T22:10:00Z","v":3100,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T22:15:00Z","v":900,"vw":10},{"c":10.083,"h":10.083,"l":10.08,"n":4,"o":10.08,"t":"2026-10-19T22:35:00Z","v":300,"vw":10.0815},{"c":10.06,"h":10.06,"l":10.06,"n":9,"o":10.06,"t":"2026-10-19T22:45:00Z","v":442,"vw":10.06},{"c":9.9572,"h":9.9572,"l":9.9572,"n":1,"o":9.9572,"t":"2026-10-19T23:50:00Z","v":194,"vw":9.9572},{"c":9.99,"h":9.99,"l":9.86,"n":9,"o":9.86,"t":"2026-10-20T08:00:00Z","v":3801,"vw":9.874341},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T10:55:00Z","v":1000,"vw":9.51},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-20T11:05:00Z","v":650,"vw":9.7},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T11:15:00Z","v":100,"vw":9.51},{"c":9.51,"h":9.51,"l":9.51,"n":6,"o":9.51,"t":"2026-10-20T11:20:00Z","v":2846,"vw":9.51},{"c":9.51,"h":9.65,"l":9.51,"n":3,"o":9.65,"t":"2026-10-20T11:25:00Z","v":1600,"vw":9.5975},{"c":9.5,"h":9.5,"l":9.5,"n":7,"o":9.5,"t":"2026-10-20T11:35:00Z","v":1951,"vw":9.5},{"c":9.44,"h":9.4798,"l":9.44,"n":2,"o":9.4798,"t":"2026-10-20T11:45:00Z","v":2500,"vw":9.46388},{"c":9.44,"h":9.44,"l":9.42,"n":22,"o":9.43,"t":"2026-10-20T11:50:00Z","v":4610,"vw":9.429871},{"c":9.47,"h":9.47,"l":9.46,"n":3,"o":9.46,"t":"2026-10-20T11:55:00Z","v":400,"vw":9.465714},{"c":9.4895,"h":9.49,"l":9.4895,"n":10,"o":9.49,"t":"2026-10-20T12:00:00Z","v":1531,"vw":9.489559},{"c":9.49,"h":9.49,"l":9.49,"n":4,"o":9.49,"t":"2026-10-20T12:05:00Z","v":467,"vw":9.49},{"c":9.58,"h":9.58,"l":9.54,"n":6,"o":9.5689,"t":"2026-10-20T12:10:00Z","v":2000,"vw":9.564675},{"c":9.549,"h":9.549,"l":9.524,"n":2,"o":9.524,"t":"2026-10-20T12:15:00Z","v":350,"vw":9.541857},{"c":9.5087,"h":9.549,"l":9.5087,"n":3,"o":9.549,"t":"2026-10-20T12:20:00Z","v":1470,"vw":9.515809},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-20T12:25:00Z","v":100,"vw":9.5},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T12:30:00Z","v":300,"vw":9.51},{"c":9.55,"h":9.55,"l":9.55,"n":13,"o":9.55,"t":"2026-10-20T12:35:00Z","v":1511,"vw":9.55},{"c":9.6,"h":9.6,"l":9.57,"n":5,"o":9.57,"t":"2026-10-20T12:40:00Z","v":2247,"vw":9.573339},{"c":9.5406,"h":9.59,"l":9.5406,"n":3,"o":9.59,"t":"2026-10-20T12:50:00Z","v":9088,"vw":9.545267},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-20T13:00:00Z","v":172,"vw":9.57},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-20T13:10:00Z","v":1000,"vw":9.62},{"c":9.6176,"h":9.6176,"l":9.6176,"n":1,"o":9.6176,"t":"2026-10-20T13:15:00Z","v":2000,"vw":9.6176},{"c":9.645,"h":9.645,"l":9.62,"n":7,"o":9.62,"t":"2026-10-20T13:20:00Z","v":1050,"vw":9.625263},{"c":9.855,"h":9.895,"l":9.62,"n":55,"o":9.755,"t":"2026-10-20T13:30:00Z","v":9336,"vw":9.787653},{"c":9.585,"h":9.92,"l":9.585,"n":339,"o":9.87,"t":"2026-10-20T13:35:00Z","v":21100,"vw":9.785375},{"c":9.41,"h":9.58,"l":9.33,"n":605,"o":9.58,"t":"2026-10-20T13:40:00Z","v":91591,"vw":9.426523},{"c":9.41,"h":9.51,"l":9.37,"n":315,"o":9.4101,"t":"2026-10-20T13:45:00Z","v":28955,"vw":9.428319},{"c":9.595,"h":9.62,"l":9.4199,"n":177,"o":9.4199,"t":"2026-10-20T13:50:00Z","v":15981,"vw":9.514468},{"c":9.58,"h":9.645,"l":9.57,"n":69,"o":9.57,"t":"2026-10-20T13:55:00Z","v":4668,"vw":9.604066},{"c":9.575,"h":9.615,"l":9.5022,"n":139,"o":9.615,"t":"2026-10-20T14:00:00Z","v":14140,"vw":9.574462},{"c":9.76,"h":9.76,"l":9.565,"n":153,"o":9.565,"t":"2026-10-20T14:05:00Z","v":13495,"vw":9.662185},{"c":9.78,"h":9.78,"l":9.72,"n":80,"o":9.78,"t":"2026-10-20T14:10:00Z","v":6865,"vw":9.752038},{"c":9.84,"h":9.84,"l":9.78,"n":148,"o":9.795,"t":"2026-10-20T14:15:00Z","v":10964,"vw":9.811877},{"c":9.86,"h":9.885,"l":9.83,"n":151,"o":9.84,"t":"2026-10-20T14:20:00Z","v":12351,"vw":9.85261},{"c":9.96,"h":9.97,"l":9.8585,"n":86,"o":9.86,"t":"2026-10-20T14:25:00Z","v":6765,"vw":9.935596},{"c":9.98,"h":10.01,"l":9.97,"n":77,"o":9.97,"t":"2026-10-20T14:30:00Z","v":11244,"vw":9.981728},{"c":9.97,"h":10.04,"l":9.97,"n":54,"o":10.04,"t":"2026-10-20T14:35:00Z","v":3854,"vw":10.01625},{"c":9.91,"h":9.97,"l":9.91,"n":111,"o":9.97,"t":"2026-10-20T14:40:00Z","v":12750,"vw":9.938826},{"c":9.8612,"h":9.92,"l":9.8612,"n":125,"o":9.9,"t":"2026-10-20T14:45:00Z","v":27594,"vw":9.879531},{"c":9.97,"h":9.97,"l":9.85,"n":70,"o":9.85,"t":"2026-10-20T14:50:00Z","v":6878,"vw":9.874345},{"c":10,"h":10,"l":9.965,"n":18,"o":9.965,"t":"2026-10-20T14:55:00Z","v":1349,"vw":9.983889},{"c":9.97,"h":9.97,"l":9.9499,"n":10,"o":9.97,"t":"2026-10-20T15:00:00Z","v":1919,"vw":9.959864},{"c":10.03,"h":10.0366,"l":9.97,"n":33,"o":9.995,"t":"2026-10-20T15:05:00Z","v":2334,"vw":10.008324},{"c":9.9699,"h":10.025,"l":9.96,"n":13,"o":10.025,"t":"2026-10-20T15:10:00Z","v":1555,"vw":9.983654},{"c":10.03,"h":10.05,"l":9.98,"n":7,"o":9.98,"t":"2026-10-20T15:15:00Z","v":650,"vw":10.032},{"c":10.02,"h":10.025,"l":9.97,"n":42,"o":10.01,"t":"2026-10-20T15:20:00Z","v":3738,"vw":10.01152},{"c":10.065,"h":10.08,"l":10.065,"n":20,"o":10.08,"t":"2026-10-20T15:25:00Z","v":11214,"vw":10.068513},{"c":10.02,"h":10.069,"l":10.01,"n":11,"o":10.069,"t":"2026-10-20T15:30:00Z","v":1637,"vw":10.046975},{"c":10.1117,"h":10.125,"l":10.035,"n":38,"o":10.035,"t":"2026-10-20T15:35:00Z","v":3137,"vw":10.081638},{"c":10.13,"h":10.14,"l":10.115,"n":15,"o":10.14,"t":"2026-10-20T15:40:00Z","v":2362,"vw":10.131792},{"c":10.105,"h":10.12,"l":10.07,"n":15,"o":10.08,"t":"2026-10-20T15:45:00Z","v":1577,"vw":10.103432},{"c":10.11,"h":10.13,"l":10.1,"n":22,"o":10.105,"t":"2026-10-20T15:50:00Z","v":1129,"vw":10.112333},{"c":10.105,"h":10.105,"l":10.105,"n":8,"o":10.105,"t":"2026-10-20T15:55:00Z","v":801,"vw":10.105},{"c":10.115,"h":10.115,"l":10.085,"n":18,"o":10.085,"t":"2026-10-20T16:00:00Z","v":1476,"vw":10.099545},{"c":10.076,"h":10.115,"l":10.07,"n":23,"o":10.115,"t":"2026-10-20T16:05:00Z","v":5300,"vw":10.07667},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-20T16:10:00Z","v":100,"vw":10.1},{"c":10.075,"h":10.11,"l":10.055,"n":20,"o":10.11,"t":"2026-10-20T16:15:00Z","v":2111,"vw":10.070075},{"c":10.075,"h":10.105,"l":10.075,"n":17,"o":10.08,"t":"2026-10-20T16:20:00Z","v":1212,"vw":10.08},{"c":10.02,"h":10.1,"l":10.02,"n":13,"o":10.1,"t":"2026-10-20T16:25:00Z","v":1388,"vw":10.040127},{"c":10.01,"h":10.03,"l":10.005,"n":51,"o":10.005,"t":"2026-10-20T16:30:00Z","v":4255,"vw":10.011275},{"c":9.97,"h":9.99,"l":9.97,"n":7,"o":9.99,"t":"2026-10-20T16:35:00Z","v":701,"vw":9.979286},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-10-20T16:40:00Z","v":458,"vw":9.95},{"c":9.925,"h":9.98,"l":9.925,"n":29,"o":9.98,"t":"2026-10-20T16:45:00Z","v":2221,"vw":9.937875},{"c":9.79,"h":9.875,"l":9.79,"n":72,"o":9.872,"t":"2026-10-20T16:50:00Z","v":6058,"vw":9.837444},{"c":9.77,"h":9.805,"l":9.76,"n":16,"o":9.8,"t":"2026-10-20T16:55:00Z","v":11407,"vw":9.78194},{"c":9.77,"h":9.78,"l":9.76,"n":30,"o":9.77,"t":"2026-10-20T17:00:00Z","v":3247,"vw":9.775817},{"c":9.785,"h":9.839,"l":9.76,"n":96,"o":9.8,"t":"2026-10-20T17:05:00Z","v":14878,"vw":9.795371},{"c":9.795,"h":9.81,"l":9.78,"n":60,"o":9.785,"t":"2026-10-20T17:10:00Z","v":3822,"vw":9.795635},{"c":9.835,"h":9.835,"l":9.77,"n":14,"o":9.77,"t":"2026-10-20T17:20:00Z","v":5448,"vw":9.794047},{"c":9.81,"h":9.835,"l":9.81,"n":44,"o":9.82,"t":"2026-10-20T17:25:00Z","v":5575,"vw":9.822262},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-20T17:30:00Z","v":217,"vw":9.8},{"c":9.78,"h":9.8001,"l":9.78,"n":7,"o":9.8001,"t":"2026-10-20T17:35:00Z","v":724,"vw":9.795518},{"c":9.7924,"h":9.81,"l":9.7924,"n":10,"o":9.805,"t":"2026-10-20T17:40:00Z","v":2475,"vw":9.799034},{"c":9.81,"h":9.815,"l":9.79,"n":13,"o":9.8,"t":"2026-10-20T17:45:00Z","v":1650,"vw":9.802692},{"c":9.785,"h":9.79,"l":9.78,"n":24,"o":9.785,"t":"2026-10-20T17:50:00Z","v":3419,"vw":9.786899},{"c":9.85,"h":9.89,"l":9.8299,"n":29,"o":9.8299,"t":"2026-10-20T17:55:00Z","v":3767,"vw":9.846209},{"c":9.875,"h":9.875,"l":9.84,"n":21,"o":9.85,"t":"2026-10-20T18:00:00Z","v":1397,"vw":9.859285},{"c":9.91,"h":9.9184,"l":9.9,"n":35,"o":9.9,"t":"2026-10-20T18:05:00Z","v":3671,"vw":9.909695},{"c":9.97,"h":9.97,"l":9.935,"n":23,"o":9.935,"t":"2026-10-20T18:10:00Z","v":2304,"vw":9.963333},{"c":9.975,"h":9.975,"l":9.97,"n":6,"o":9.97,"t":"2026-10-20T18:15:00Z","v":580,"vw":9.973},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-20T18:20:00Z","v":400,"vw":9.97},{"c":9.9203,"h":9.96,"l":9.9203,"n":15,"o":9.955,"t":"2026-10-20T18:25:00Z","v":3361,"vw":9.928312},{"c":9.93,"h":9.93,"l":9.92,"n":9,"o":9.93,"t":"2026-10-20T18:30:00Z","v":1265,"vw":9.925123},{"c":9.84,"h":9.9301,"l":9.84,"n":59,"o":9.9301,"t":"2026-10-20T18:35:00Z","v":10476,"vw":9.860534},{"c":9.8,"h":9.82,"l":9.795,"n":56,"o":9.82,"t":"2026-10-20T18:40:00Z","v":2726,"vw":9.8055},{"c":9.83,"h":9.84,"l":9.82,"n":25,"o":9.82,"t":"2026-10-20T18:45:00Z","v":3418,"vw":9.832845},{"c":9.82,"h":9.835,"l":9.82,"n":17,"o":9.835,"t":"2026-10-20T18:50:00Z","v":1241,"vw":9.828644},{"c":9.87,"h":9.9001,"l":9.8668,"n":16,"o":9.9001,"t":"2026-10-20T18:55:00Z","v":3207,"vw":9.885124},{"c":9.865,"h":9.87,"l":9.865,"n":3,"o":9.87,"t":"2026-10-20T19:00:00Z","v":395,"vw":9.866266},{"c":9.87,"h":9.87,"l":9.81,"n":15,"o":9.81,"t":"2026-10-20T19:10:00Z","v":1080,"vw":9.858},{"c":9.86,"h":9.89,"l":9.85,"n":36,"o":9.89,"t":"2026-10-20T19:15:00Z","v":4048,"vw":9.878466},{"c":9.8401,"h":9.87,"l":9.835,"n":42,"o":9.87,"t":"2026-10-20T19:20:00Z","v":4376,"vw":9.837734},{"c":9.9121,"h":9.92,"l":9.85,"n":64,"o":9.85,"t":"2026-10-20T19:25:00Z","v":8501,"vw":9.882834},{"c":9.985,"h":9.985,"l":9.91,"n":53,"o":9.91,"t":"2026-10-20T19:30:00Z","v":7580,"vw":9.943807},{"c":9.98,"h":10.01,"l":9.98,"n":56,"o":10.01,"t":"2026-10-20T19:35:00Z","v":10170,"vw":10.00071},{"c":9.985,"h":10.01,"l":9.98,"n":34,"o":10.01,"t":"2026-10-20T19:40:00Z","v":3668,"vw":9.983795},{"c":10.01,"h":10.035,"l":9.97,"n":82,"o":9.98,"t":"2026-10-20T19:45:00Z","v":7254,"vw":10.015201},{"c":10.07,"h":10.07,"l":9.99,"n":13,"o":9.99,"t":"2026-10-20T19:50:00Z","v":1946,"vw":10.028069},{"c":10.22,"h":10.22,"l":10.08,"n":206,"o":10.08,"t":"2026-10-20T19:55:00Z","v":19241,"vw":10.149114},{"c":10.205,"h":10.205,"l":10.19,"n":6,"o":10.2,"t":"2026-10-20T20:00:00Z","v":736,"vw":10.193864},{"c":10.21,"h":10.29,"l":10.1961,"n":11,"o":10.265,"t":"2026-10-20T20:05:00Z","v":2503,"vw":10.255806},{"c":10.25,"h":10.25,"l":10.1801,"n":12,"o":10.1801,"t":"2026-10-20T20:40:00Z","v":2791,"vw":10.196988},{"c":10.2687,"h":10.2687,"l":10.2687,"n":2,"o":10.2687,"t":"2026-10-20T21:00:00Z","v":110,"vw":10.2687},{"c":10.25,"h":10.25,"l":10.2,"n":4,"o":10.2,"t":"2026-10-20T21:10:00Z","v":1372,"vw":10.237851},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-20T21:35:00Z","v":821,"vw":10.15},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-20T22:45:00Z","v":200,"vw":10.2},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-20T23:25:00Z","v":339,"vw":10.21},{"c":10.21,"h":10.23,"l":10.21,"n":4,"o":10.23,"t":"2026-10-20T23:30:00Z","v":363,"vw":10.22108},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-20T23:55:00Z","v":1300,"vw":10.2},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-21T08:00:00Z","v":100,"vw":10.12},{"c":10.07,"h":10.07,"l":10.05,"n":4,"o":10.05,"t":"2026-10-21T11:20:00Z","v":601,"vw":10.06},{"c":10.09,"h":10.09,"l":10.09,"n":3,"o":10.09,"t":"2026-10-21T12:40:00Z","v":331,"vw":10.09},{"c":10.29,"h":10.33,"l":10.1,"n":47,"o":10.1,"t":"2026-10-21T13:30:00Z","v":6020,"vw":10.292988},{"c":10.195,"h":10.27,"l":10.165,"n":248,"o":10.26,"t":"2026-10-21T13:35:00Z","v":16019,"vw":10.215453},{"c":10.17,"h":10.21,"l":10.1,"n":241,"o":10.21,"t":"2026-10-21T13:40:00Z","v":17219,"vw":10.141297},{"c":10.29,"h":10.3,"l":10.145,"n":90,"o":10.18,"t":"2026-10-21T13:45:00Z","v":8635,"vw":10.218967},{"c":10.3,"h":10.34,"l":10.21,"n":155,"o":10.29,"t":"2026-10-21T13:50:00Z","v":14224,"vw":10.291681},{"c":10.335,"h":10.37,"l":10.29,"n":89,"o":10.3,"t":"2026-10-21T13:55:00Z","v":14322,"vw":10.342148},{"c":10.34,"h":10.37,"l":10.28,"n":71,"o":10.3071,"t":"2026-10-21T14:00:00Z","v":4713,"vw":10.326301},{"c":10.26,"h":10.34,"l":10.245,"n":98,"o":10.32,"t":"2026-10-21T14:05:00Z","v":8633,"vw":10.298345},{"c":10.32,"h":10.32,"l":10.24,"n":32,"o":10.24,"t":"2026-10-21T14:10:00Z","v":2860,"vw":10.274645},{"c":10.37,"h":10.38,"l":10.35,"n":35,"o":10.35,"t":"2026-10-21T14:15:00Z","v":4587,"vw":10.372087},{"c":10.4,"h":10.43,"l":10.35,"n":114,"o":10.375,"t":"2026-10-21T14:20:00Z","v":9733,"vw":10.381385},{"c":10.41,"h":10.43,"l":10.405,"n":22,"o":10.41,"t":"2026-10-21T14:25:00Z","v":1821,"vw":10.415311},{"c":10.345,"h":10.465,"l":10.33,"n":120,"o":10.41,"t":"2026-10-21T14:30:00Z","v":12837,"vw":10.387632},{"c":10.33,"h":10.355,"l":10.31,"n":97,"o":10.355,"t":"2026-10-21T14:35:00Z","v":9645,"vw":10.337753},{"c":10.335,"h":10.36,"l":10.332,"n":48,"o":10.34,"t":"2026-10-21T14:40:00Z","v":3789,"vw":10.344415},{"c":10.35,"h":10.36,"l":10.33,"n":49,"o":10.33,"t":"2026-10-21T14:45:00Z","v":11725,"vw":10.347446},{"c":10.36,"h":10.36,"l":10.3,"n":59,"o":10.33,"t":"2026-10-21T14:50:00Z","v":7230,"vw":10.319087},{"c":10.34,"h":10.4,"l":10.34,"n":29,"o":10.39,"t":"2026-10-21T14:55:00Z","v":2407,"vw":10.371557},{"c":10.32,"h":10.36,"l":10.3,"n":12,"o":10.36,"t":"2026-10-21T15:00:00Z","v":3364,"vw":10.318279},{"c":10.3699,"h":10.385,"l":10.3699,"n":28,"o":10.38,"t":"2026-10-21T15:05:00Z","v":2911,"vw":10.37822},{"c":10.37,"h":10.3951,"l":10.37,"n":6,"o":10.3951,"t":"2026-10-21T15:10:00Z","v":442,"vw":10.3817},{"c":10.38,"h":10.415,"l":10.38,"n":24,"o":10.415,"t":"2026-10-21T15:15:00Z","v":3392,"vw":10.398099},{"c":10.415,"h":10.415,"l":10.37,"n":25,"o":10.37,"t":"2026-10-21T15:20:00Z","v":3486,"vw":10.387375},{"c":10.43,"h":10.5,"l":10.41,"n":86,"o":10.44,"t":"2026-10-21T15:25:00Z","v":6799,"vw":10.454474},{"c":10.44,"h":10.44,"l":10.425,"n":33,"o":10.43,"t":"2026-10-21T15:30:00Z","v":3209,"vw":10.43014},{"c":10.39,"h":10.44,"l":10.39,"n":16,"o":10.44,"t":"2026-10-21T15:35:00Z","v":2134,"vw":10.406021},{"c":10.39,"h":10.42,"l":10.385,"n":64,"o":10.39,"t":"2026-10-21T15:40:00Z","v":5833,"vw":10.4002},{"c":10.395,"h":10.425,"l":10.39,"n":44,"o":10.4,"t":"2026-10-21T15:45:00Z","v":2548,"vw":10.407136},{"c":10.385,"h":10.385,"l":10.385,"n":1,"o":10.385,"t":"2026-10-21T15:50:00Z","v":342,"vw":10.385},{"c":10.385,"h":10.39,"l":10.35,"n":39,"o":10.35,"t":"2026-10-21T15:55:00Z","v":3707,"vw":10.376526},{"c":10.345,"h":10.36,"l":10.34,"n":25,"o":10.36,"t":"2026-10-21T16:00:00Z","v":2307,"vw":10.350535},{"c":10.343,"h":10.343,"l":10.343,"n":1,"o":10.343,"t":"2026-10-21T16:05:00Z","v":293,"vw":10.343},{"c":10.38,"h":10.38,"l":10.34,"n":5,"o":10.34,"t":"2026-10-21T16:10:00Z","v":600,"vw":10.348443},{"c":10.38,"h":10.38,"l":10.38,"n":5,"o":10.38,"t":"2026-10-21T16:15:00Z","v":572,"vw":10.38},{"c":10.36,"h":10.37,"l":10.35,"n":20,"o":10.35,"t":"2026-10-21T16:20:00Z","v":1922,"vw":10.360976},{"c":10.465,"h":10.47,"l":10.36,"n":63,"o":10.36,"t":"2026-10-21T16:25:00Z","v":7850,"vw":10.436965},{"c":10.3999,"h":10.46,"l":10.3999,"n":62,"o":10.46,"t":"2026-10-21T16:30:00Z","v":5292,"vw":10.419308},{"c":10.43,"h":10.43,"l":10.38,"n":40,"o":10.385,"t":"2026-10-21T16:35:00Z","v":3811,"vw":10.396412},{"c":10.42,"h":10.43,"l":10.41,"n":19,"o":10.41,"t":"2026-10-21T16:40:00Z","v":1862,"vw":10.41429},{"c":10.34,"h":10.39,"l":10.33,"n":39,"o":10.39,"t":"2026-10-21T16:45:00Z","v":3253,"vw":10.346377},{"c":10.33,"h":10.37,"l":10.33,"n":21,"o":10.34,"t":"2026-10-21T16:50:00Z","v":3122,"vw":10.335712},{"c":10.335,"h":10.3497,"l":10.335,"n":13,"o":10.34,"t":"2026-10-21T16:55:00Z","v":4837,"vw":10.34685},{"c":10.37,"h":10.38,"l":10.35,"n":14,"o":10.35,"t":"2026-10-21T17:00:00Z","v":926,"vw":10.37},{"c":10.33,"h":10.33,"l":10.33,"n":4,"o":10.33,"t":"2026-10-21T17:10:00Z","v":268,"vw":10.33},{"c":10.33,"h":10.33,"l":10.32,"n":6,"o":10.32,"t":"2026-10-21T17:15:00Z","v":477,"vw":10.327143},{"c":10.34,"h":10.34,"l":10.34,"n":7,"o":10.34,"t":"2026-10-21T17:20:00Z","v":468,"vw":10.34},{"c":10.32,"h":10.33,"l":10.32,"n":2,"o":10.33,"t":"2026-10-21T17:25:00Z","v":250,"vw":10.326},{"c":10.3,"h":10.311,"l":10.285,"n":46,"o":10.31,"t":"2026-10-21T17:30:00Z","v":10133,"vw":10.294514},{"c":10.35,"h":10.35,"l":10.335,"n":16,"o":10.34,"t":"2026-10-21T17:35:00Z","v":1292,"vw":10.341603},{"c":10.35,"h":10.3616,"l":10.35,"n":34,"o":10.36,"t":"2026-10-21T17:40:00Z","v":12302,"vw":10.36042},{"c":10.35,"h":10.3514,"l":10.345,"n":64,"o":10.35,"t":"2026-10-21T17:45:00Z","v":13837,"vw":10.349979},{"c":10.32,"h":10.32,"l":10.31,"n":19,"o":10.32,"t":"2026-10-21T17:50:00Z","v":1201,"vw":10.318333},{"c":10.36,"h":10.38,"l":10.36,"n":54,"o":10.3644,"t":"2026-10-21T17:55:00Z","v":3105,"vw":10.371191},{"c":10.33,"h":10.36,"l":10.33,"n":35,"o":10.36,"t":"2026-10-21T18:00:00Z","v":2579,"vw":10.340294},{"c":10.375,"h":10.375,"l":10.36,"n":24,"o":10.365,"t":"2026-10-21T18:05:00Z","v":6458,"vw":10.360855},{"c":10.36,"h":10.3953,"l":10.36,"n":24,"o":10.39,"t":"2026-10-21T18:10:00Z","v":5233,"vw":10.379969},{"c":10.32,"h":10.365,"l":10.32,"n":24,"o":10.36,"t":"2026-10-21T18:15:00Z","v":5642,"vw":10.358989},{"c":10.34,"h":10.35,"l":10.32,"n":9,"o":10.32,"t":"2026-10-21T18:20:00Z","v":2484,"vw":10.347579},{"c":10.32,"h":10.33,"l":10.32,"n":19,"o":10.32,"t":"2026-10-21T18:25:00Z","v":1504,"vw":10.320996},{"c":10.37,"h":10.385,"l":10.34,"n":24,"o":10.34,"t":"2026-10-21T18:30:00Z","v":2107,"vw":10.360755},{"c":10.39,"h":10.4,"l":10.39,"n":6,"o":10.4,"t":"2026-10-21T18:35:00Z","v":446,"vw":10.396289},{"c":10.3899,"h":10.41,"l":10.3899,"n":11,"o":10.41,"t":"2026-10-21T18:40:00Z","v":1525,"vw":10.400883},{"c":10.345,"h":10.39,"l":10.3351,"n":40,"o":10.39,"t":"2026-10-21T18:45:00Z","v":9893,"vw":10.347963},{"c":10.385,"h":10.385,"l":10.35,"n":8,"o":10.355,"t":"2026-10-21T18:50:00Z","v":505,"vw":10.363333},{"c":10.33,"h":10.36,"l":10.32,"n":15,"o":10.36,"t":"2026-10-21T18:55:00Z","v":1361,"vw":10.332007},{"c":10.24,"h":10.32,"l":10.24,"n":28,"o":10.32,"t":"2026-10-21T19:00:00Z","v":2708,"vw":10.273405},{"c":10.235,"h":10.255,"l":10.21,"n":100,"o":10.22,"t":"2026-10-21T19:05:00Z","v":13461,"vw":10.228438},{"c":10.1371,"h":10.21,"l":10.1371,"n":44,"o":10.21,"t":"2026-10-21T19:10:00Z","v":3493,"vw":10.17266},{"c":10.15,"h":10.17,"l":10.15,"n":13,"o":10.17,"t":"2026-10-21T19:15:00Z","v":1723,"vw":10.158609},{"c":10.075,"h":10.135,"l":10.06,"n":89,"o":10.135,"t":"2026-10-21T19:20:00Z","v":7673,"vw":10.095298},{"c":10.045,"h":10.08,"l":10.025,"n":49,"o":10.08,"t":"2026-10-21T19:25:00Z","v":5264,"vw":10.058407},{"c":9.88,"h":9.96,"l":9.81,"n":348,"o":9.96,"t":"2026-10-21T19:30:00Z","v":46753,"vw":9.866748},{"c":9.935,"h":9.935,"l":9.87,"n":88,"o":9.87,"t":"2026-10-21T19:35:00Z","v":6312,"vw":9.898513},{"c":10.12,"h":10.12,"l":9.99,"n":142,"o":9.99,"t":"2026-10-21T19:40:00Z","v":12630,"vw":10.054534},{"c":10.165,"h":10.165,"l":10.105,"n":49,"o":10.12,"t":"2026-10-21T19:45:00Z","v":5387,"vw":10.138467},{"c":10.14,"h":10.15,"l":10.09,"n":52,"o":10.125,"t":"2026-10-21T19:50:00Z","v":4396,"vw":10.115745},{"c":10.08,"h":10.16,"l":10.075,"n":204,"o":10.12,"t":"2026-10-21T19:55:00Z","v":27167,"vw":10.134708},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-21T20:00:00Z","v":287,"vw":10.08},{"c":9.9608,"h":9.9608,"l":9.9608,"n":1,"o":9.9608,"t":"2026-10-21T20:20:00Z","v":203,"vw":9.9608},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-21T20:35:00Z","v":200,"vw":10.07},{"c":9.97,"h":9.97,"l":9.94,"n":4,"o":9.94,"t":"2026-10-21T22:10:00Z","v":600,"vw":9.951667},{"c":10.0184,"h":10.0184,"l":10.0184,"n":1,"o":10.0184,"t":"2026-10-21T22:15:00Z","v":100,"vw":10.0184},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-21T22:35:00Z","v":101,"vw":9.93},{"c":9.97,"h":10.0195,"l":9.97,"n":2,"o":10.0195,"t":"2026-10-21T22:50:00Z","v":200,"vw":9.99475},{"c":9.876,"h":9.876,"l":9.876,"n":1,"o":9.876,"t":"2026-10-21T23:20:00Z","v":400,"vw":9.876},{"c":9.82,"h":9.86,"l":9.82,"n":46,"o":9.86,"t":"2026-10-22T08:40:00Z","v":12800,"vw":9.844124},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-22T10:00:00Z","v":178,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-22T11:20:00Z","v":100,"vw":9.77},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-22T12:15:00Z","v":1200,"vw":9.79},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-22T12:55:00Z","v":300,"vw":9.77},{"c":9.78,"h":9.78,"l":9.78,"n":4,"o":9.78,"t":"2026-10-22T13:20:00Z","v":900,"vw":9.78},{"c":9.75,"h":9.76,"l":9.75,"n":3,"o":9.76,"t":"2026-10-22T13:25:00Z","v":492,"vw":9.752754},{"c":9.84,"h":9.935,"l":9.7,"n":30,"o":9.7,"t":"2026-10-22T13:30:00Z","v":4058,"vw":9.842228},{"c":9.91,"h":9.925,"l":9.775,"n":122,"o":9.84,"t":"2026-10-22T13:35:00Z","v":8050,"vw":9.843722},{"c":9.88,"h":10.01,"l":9.88,"n":191,"o":9.945,"t":"2026-10-22T13:40:00Z","v":20958,"vw":9.95563},{"c":9.79,"h":9.865,"l":9.77,"n":229,"o":9.86,"t":"2026-10-22T13:45:00Z","v":18288,"vw":9.826529},{"c":9.83,"h":9.83,"l":9.75,"n":76,"o":9.78,"t":"2026-10-22T13:50:00Z","v":10525,"vw":9.786778},{"c":9.86,"h":9.86,"l":9.805,"n":74,"o":9.83,"t":"2026-10-22T13:55:00Z","v":5512,"vw":9.832529},{"c":9.775,"h":9.85,"l":9.775,"n":21,"o":9.835,"t":"2026-10-22T14:00:00Z","v":2209,"vw":9.808485},{"c":9.72,"h":9.76,"l":9.695,"n":163,"o":9.76,"t":"2026-10-22T14:05:00Z","v":14504,"vw":9.721331},{"c":9.68,"h":9.7,"l":9.66,"n":125,"o":9.69,"t":"2026-10-22T14:10:00Z","v":11562,"vw":9.67996},{"c":9.71,"h":9.74,"l":9.67,"n":78,"o":9.68,"t":"2026-10-22T14:15:00Z","v":6172,"vw":9.711616},{"c":9.59,"h":9.67,"l":9.57,"n":131,"o":9.67,"t":"2026-10-22T14:20:00Z","v":11304,"vw":9.631152},{"c":9.49,"h":9.58,"l":9.48,"n":118,"o":9.58,"t":"2026-10-22T14:25:00Z","v":11829,"vw":9.540122},{"c":9.5,"h":9.505,"l":9.441,"n":92,"o":9.505,"t":"2026-10-22T14:30:00Z","v":8764,"vw":9.477686},{"c":9.47,"h":9.51,"l":9.47,"n":89,"o":9.51,"t":"2026-10-22T14:35:00Z","v":7638,"vw":9.486415},{"c":9.46,"h":9.51,"l":9.46,"n":236,"o":9.46,"t":"2026-10-22T14:40:00Z","v":26226,"vw":9.472934},{"c":9.49,"h":9.49,"l":9.45,"n":106,"o":9.46,"t":"2026-10-22T14:45:00Z","v":10054,"vw":9.47044},{"c":9.5,"h":9.53,"l":9.485,"n":73,"o":9.505,"t":"2026-10-22T14:50:00Z","v":6592,"vw":9.49884},{"c":9.47,"h":9.495,"l":9.42,"n":123,"o":9.495,"t":"2026-10-22T14:55:00Z","v":10249,"vw":9.458156},{"c":9.43,"h":9.485,"l":9.41,"n":24,"o":9.475,"t":"2026-10-22T15:00:00Z","v":2044,"vw":9.430006},{"c":9.44,"h":9.44,"l":9.41,"n":43,"o":9.41,"t":"2026-10-22T15:05:00Z","v":3475,"vw":9.429177},{"c":9.43,"h":9.445,"l":9.41,"n":24,"o":9.44,"t":"2026-10-22T15:10:00Z","v":2367,"vw":9.433023},{"c":9.37,"h":9.425,"l":9.355,"n":112,"o":9.425,"t":"2026-10-22T15:15:00Z","v":9761,"vw":9.377356},{"c":9.36,"h":9.38,"l":9.36,"n":19,"o":9.38,"t":"2026-10-22T15:20:00Z","v":8123,"vw":9.373432},{"c":9.29,"h":9.325,"l":9.28,"n":116,"o":9.325,"t":"2026-10-22T15:25:00Z","v":22432,"vw":9.295508},{"c":9.31,"h":9.34,"l":9.3,"n":64,"o":9.34,"t":"2026-10-22T15:30:00Z","v":5847,"vw":9.319941},{"c":9.33,"h":9.345,"l":9.31,"n":21,"o":9.32,"t":"2026-10-22T15:35:00Z","v":1278,"vw":9.3245},{"c":9.32,"h":9.35,"l":9.3,"n":40,"o":9.33,"t":"2026-10-22T15:40:00Z","v":3594,"vw":9.334415},{"c":9.31,"h":9.31,"l":9.28,"n":19,"o":9.31,"t":"2026-10-22T15:45:00Z","v":27137,"vw":9.281272},{"c":9.31,"h":9.34,"l":9.31,"n":61,"o":9.32,"t":"2026-10-22T15:50:00Z","v":4008,"vw":9.325611},{"c":9.2493,"h":9.31,"l":9.23,"n":53,"o":9.3,"t":"2026-10-22T15:55:00Z","v":4216,"vw":9.284184},{"c":9.1904,"h":9.25,"l":9.1904,"n":66,"o":9.25,"t":"2026-10-22T16:00:00Z","v":22296,"vw":9.209529},{"c":9.16,"h":9.2,"l":9.16,"n":128,"o":9.185,"t":"2026-10-22T16:05:00Z","v":9909,"vw":9.171351},{"c":9.17,"h":9.175,"l":9.145,"n":40,"o":9.17,"t":"2026-10-22T16:10:00Z","v":5219,"vw":9.163662},{"c":9.2,"h":9.2,"l":9.145,"n":108,"o":9.145,"t":"2026-10-22T16:15:00Z","v":12176,"vw":9.177339},{"c":9.22,"h":9.235,"l":9.21,"n":63,"o":9.21,"t":"2026-10-22T16:20:00Z","v":4608,"vw":9.224916},{"c":9.18,"h":9.225,"l":9.18,"n":36,"o":9.22,"t":"2026-10-22T16:25:00Z","v":2691,"vw":9.202828},{"c":9.175,"h":9.1834,"l":9.145,"n":36,"o":9.17,"t":"2026-10-22T16:30:00Z","v":3725,"vw":9.170127},{"c":9.165,"h":9.195,"l":9.16,"n":15,"o":9.18,"t":"2026-10-22T16:35:00Z","v":1336,"vw":9.17221},{"c":9.13,"h":9.155,"l":9.115,"n":56,"o":9.15,"t":"2026-10-22T16:40:00Z","v":4765,"vw":9.127866},{"c":9.11,"h":9.13,"l":9.095,"n":60,"o":9.13,"t":"2026-10-22T16:45:00Z","v":6961,"vw":9.11354},{"c":9.15,"h":9.17,"l":9.11,"n":75,"o":9.11,"t":"2026-10-22T16:50:00Z","v":5700,"vw":9.143005},{"c":9.14,"h":9.16,"l":9.14,"n":27,"o":9.16,"t":"2026-10-22T16:55:00Z","v":2118,"vw":9.148705},{"c":8.965,"h":9.13,"l":8.965,"n":57,"o":9.125,"t":"2026-10-22T17:00:00Z","v":5761,"vw":9.049746},{"c":8.93,"h":9,"l":8.925,"n":84,"o":8.9598,"t":"2026-10-22T17:05:00Z","v":8092,"vw":8.977104},{"c":8.83,"h":8.935,"l":8.795,"n":118,"o":8.93,"t":"2026-10-22T17:10:00Z","v":12244,"vw":8.857146},{"c":8.855,"h":8.8748,"l":8.8186,"n":83,"o":8.825,"t":"2026-10-22T17:15:00Z","v":10019,"vw":8.85511},{"c":8.97,"h":8.97,"l":8.86,"n":92,"o":8.86,"t":"2026-10-22T17:20:00Z","v":8423,"vw":8.898487},{"c":8.9383,"h":8.98,"l":8.9383,"n":13,"o":8.975,"t":"2026-10-22T17:25:00Z","v":3176,"vw":8.95311},{"c":8.945,"h":8.955,"l":8.92,"n":36,"o":8.925,"t":"2026-10-22T17:30:00Z","v":6285,"vw":8.930632},{"c":9.005,"h":9.04,"l":8.975,"n":12,"o":8.9798,"t":"2026-10-22T17:35:00Z","v":2439,"vw":8.999835},{"c":9.09,"h":9.09,"l":9,"n":56,"o":9,"t":"2026-10-22T17:40:00Z","v":7141,"vw":9.060079},{"c":9.0685,"h":9.079,"l":9.04,"n":51,"o":9.07,"t":"2026-10-22T17:45:00Z","v":6405,"vw":9.062077},{"c":9.07,"h":9.085,"l":9.03,"n":62,"o":9.05,"t":"2026-10-22T17:50:00Z","v":8436,"vw":9.055486},{"c":8.98,"h":9.03,"l":8.975,"n":54,"o":9.03,"t":"2026-10-22T17:55:00Z","v":4454,"vw":9.019529},{"c":8.965,"h":9.0201,"l":8.965,"n":73,"o":9,"t":"2026-10-22T18:00:00Z","v":14305,"vw":8.982624},{"c":8.935,"h":8.955,"l":8.935,"n":13,"o":8.935,"t":"2026-10-22T18:05:00Z","v":2394,"vw":8.944931},{"c":8.945,"h":8.98,"l":8.94,"n":51,"o":8.945,"t":"2026-10-22T18:10:00Z","v":6928,"vw":8.957539},{"c":9.06,"h":9.06,"l":8.925,"n":112,"o":8.95,"t":"2026-10-22T18:15:00Z","v":8434,"vw":8.975221},{"c":9.07,"h":9.08,"l":9.06,"n":28,"o":9.07,"t":"2026-10-22T18:20:00Z","v":2141,"vw":9.070798}],"history":[{"c":25.07,"h":25.81,"l":24.5075,"n":2193,"o":25.485,"t":"2025-04-24T04:00:00Z","v":173020,"vw":25.34702},{"c":25.47,"h":26.24,"l":25.07,"n":1532,"o":25.41,"t":"2025-04-25T04:00:00Z","v":178951,"vw":25.745215},{"c":25.69,"h":25.69,"l":24.5354,"n":861,"o":25.4,"t":"2025-04-28T04:00:00Z","v":90400,"vw":25.069011},{"c":25.29,"h":26.25,"l":25.29,"n":630,"o":25.37,"t":"2025-04-29T04:00:00Z","v":88289,"vw":25.818302},{"c":26.18,"h":26.18,"l":24.2971,"n":514,"o":24.65,"t":"2025-04-30T04:00:00Z","v":48683,"vw":25.192285},{"c":25.45,"h":26.65,"l":25.45,"n":446,"o":25.96,"t":"2025-05-01T04:00:00Z","v":44393,"vw":26.075265},{"c":25.23,"h":26.1091,"l":24.69,"n":514,"o":26.1091,"t":"2025-05-02T04:00:00Z","v":63165,"vw":25.415446},{"c":23.5487,"h":25,"l":23.1907,"n":534,"o":24.94,"t":"2025-05-05T04:00:00Z","v":60057,"vw":23.815938},{"c":22.59,"h":23.86,"l":22,"n":487,"o":23.86,"t":"2025-05-06T04:00:00Z","v":77358,"vw":22.552749},{"c":22.63,"h":23.08,"l":22.28,"n":406,"o":22.7,"t":"2025-05-07T04:00:00Z","v":62549,"vw":22.490052},{"c":23.81,"h":24.0799,"l":22.915,"n":586,"o":23.06,"t":"2025-05-08T04:00:00Z","v":113832,"vw":23.589702},{"c":25.085,"h":25.34,"l":23.88,"n":652,"o":23.88,"t":"2025-05-09T04:00:00Z","v":98124,"vw":24.894661},{"c":25.97,"h":26.22,"l":24.65,"n":566,"o":26.22,"t":"2025-05-12T04:00:00Z","v":81969,"vw":25.281274},{"c":26.65,"h":27.4,"l":26.1657,"n":637,"o":26.44,"t":"2025-05-13T04:00:00Z","v":132691,"vw":26.813432},{"c":27.13,"h":28.32,"l":26.5,"n":647,"o":26.78,"t":"2025-05-14T04:00:00Z","v":99703,"vw":27.375222},{"c":26.99,"h":27,"l":24.83,"n":498,"o":27,"t":"2025-05-15T04:00:00Z","v":76915,"vw":25.723287},{"c":26.62,"h":27.4454,"l":26.4009,"n":479,"o":26.825,"t":"2025-05-16T04:00:00Z","v":76273,"vw":26.762585},{"c":25.41,"h":25.93,"l":25.11,"n":289,"o":25.6,"t":"2025-05-19T04:00:00Z","v":46057,"vw":25.625086},{"c":26.6675,"h":26.81,"l":25.381,"n":387,"o":25.54,"t":"2025-05-20T04:00:00Z","v":71780,"vw":26.058634},{"c":25.75,"h":27.65,"l":25.75,"n":661,"o":26.19,"t":"2025-05-21T04:00:00Z","v":131889,"vw":26.813848},{"c":30.94,"h":30.99,"l":26.63,"n":3158,"o":26.64,"t":"2025-05-22T04:00:00Z","v":511675,"vw":28.631654},{"c":35.55,"h":35.55,"l":30.17,"n":2704,"o":30.17,"t":"2025-05-23T04:00:00Z","v":344522,"vw":33.103816},{"c":39.3,"h":40.58,"l":36.21,"n":5063,"o":36.99,"t":"2025-05-27T04:00:00Z","v":487169,"vw":38.489926},{"c":31.77,"h":40.95,"l":29.5101,"n":9556,"o":40.47,"t":"2025-05-28T04:00:00Z","v":1286456,"vw":32.997026},{"c":27.27,"h":30.71,"l":26.801,"n":2585,"o":30.65,"t":"2025-05-29T04:00:00Z","v":266301,"vw":28.53331},{"c":27.67,"h":28.9,"l":26.76,"n":1621,"o":26.99,"t":"2025-05-30T04:00:00Z","v":206304,"vw":27.764523},{"c":29.105,"h":29.5,"l":27.49,"n":1233,"o":27.8,"t":"2025-06-02T04:00:00Z","v":112960,"vw":28.537681},{"c":28.2,"h":29.71,"l":27.94,"n":934,"o":29.31,"t":"2025-06-03T04:00:00Z","v":105808,"vw":28.948475},{"c":27.77,"h":29.56,"l":26.6867,"n":1537,"o":28.01,"t":"2025-06-04T04:00:00Z","v":155306,"vw":28.009919},{"c":26.78,"h":28.95,"l":26.5,"n":1428,"o":28.01,"t":"2025-06-05T04:00:00Z","v":148393,"vw":27.756592},{"c":26.87,"h":27.6822,"l":26.87,"n":939,"o":27.125,"t":"2025-06-06T04:00:00Z","v":143401,"vw":27.371288},{"c":28.22,"h":28.57,"l":26.72,"n":1805,"o":27.6,"t":"2025-06-09T04:00:00Z","v":178221,"vw":27.32329},{"c":27.89,"h":28.38,"l":27.06,"n":2283,"o":28.2,"t":"2025-06-10T04:00:00Z","v":214691,"vw":27.668987},{"c":24.74,"h":26.65,"l":24.7,"n":5529,"o":26.65,"t":"2025-06-11T04:00:00Z","v":390904,"vw":25.355656},{"c":13.7,"h":17.45,"l":12.66,"n":52113,"o":16.5,"t":"2025-06-12T04:00:00Z","v":5690393,"vw":13.949916},{"c":13.68,"h":14.89,"l":13.61,"n":15316,"o":13.64,"t":"2025-06-13T04:00:00Z","v":2033717,"vw":14.379957},{"c":15.01,"h":15.23,"l":13.9651,"n":11087,"o":14.41,"t":"2025-06-16T04:00:00Z","v":1461318,"vw":14.805131},{"c":14.65,"h":15.6392,"l":14.38,"n":6339,"o":14.64,"t":"2025-06-17T04:00:00Z","v":1095087,"vw":15.049162},{"c":15.11,"h":15.77,"l":14.54,"n":4644,"o":14.715,"t":"2025-06-18T04:00:00Z","v":920197,"vw":15.165853},{"c":15.1,"h":15.4973,"l":14.71,"n":3890,"o":15.25,"t":"2025-06-20T04:00:00Z","v":671972,"vw":15.146245},{"c":14.28,"h":14.91,"l":13.8052,"n":4738,"o":14.57,"t":"2025-06-23T04:00:00Z","v":697862,"vw":14.335257},{"c":14.8,"h":14.88,"l":14.33,"n":2921,"o":14.58,"t":"2025-06-24T04:00:00Z","v":387907,"vw":14.653995},{"c":15.07,"h":15.3,"l":14.54,"n":3107,"o":15.09,"t":"2025-06-25T04:00:00Z","v":563843,"vw":14.77166},{"c":15.45,"h":15.78,"l":14.86,"n":2745,"o":14.86,"t":"2025-06-26T04:00:00Z","v":410260,"vw":15.365121},{"c":15.19,"h":16.03,"l":14.97,"n":3162,"o":15.74,"t":"2025-06-27T04:00:00Z","v":599821,"vw":15.529813},{"c":16.16,"h":16.16,"l":15.04,"n":1920,"o":15.23,"t":"2025-06-30T04:00:00Z","v":360118,"vw":15.539575},{"c":15.31,"h":16.2758,"l":15.24,"n":2471,"o":15.92,"t":"2025-07-01T04:00:00Z","v":398590,"vw":15.768051},{"c":15.45,"h":15.6899,"l":15.24,"n":1741,"o":15.38,"t":"2025-07-02T04:00:00Z","v":231904,"vw":15.484057},{"c":14.95,"h":15.6948,"l":14.89,"n":1386,"o":15.33,"t":"2025-07-03T04:00:00Z","v":318582,"vw":15.332358},{"c":13.75,"h":14.75,"l":13.63,"n":3876,"o":14.75,"t":"2025-07-07T04:00:00Z","v":406682,"vw":14.064317},{"c":13.86,"h":14.1,"l":13.68,"n":4669,"o":13.88,"t":"2025-07-08T04:00:00Z","v":604056,"vw":13.864693},{"c":14.44,"h":14.9,"l":13.59,"n":3999,"o":13.97,"t":"2025-07-09T04:00:00Z","v":653069,"vw":14.1765},{"c":14.235,"h":14.535,"l":14.15,"n":1977,"o":14.41,"t":"2025-07-10T04:00:00Z","v":343041,"vw":14.361077},{"c":14.51,"h":15.38,"l":14.4,"n":2953,"o":14.4,"t":"2025-07-11T04:00:00Z","v":632715,"vw":14.869611},{"c":14.89,"h":15.12,"l":14.65,"n":1854,"o":14.74,"t":"2025-07-14T04:00:00Z","v":334647,"vw":14.902428},{"c":14.38,"h":14.89,"l":14.2894,"n":2039,"o":14.86,"t":"2025-07-15T04:00:00Z","v":384026,"vw":14.57643},{"c":14.85,"h":15.07,"l":14.4508,"n":1650,"o":14.54,"t":"2025-07-16T04:00:00Z","v":268705,"vw":14.729421},{"c":14.55,"h":14.89,"l":14.5,"n":1722,"o":14.78,"t":"2025-07-17T04:00:00Z","v":284642,"vw":14.697982},{"c":14.39,"h":14.61,"l":14.141,"n":1284,"o":14.6,"t":"2025-07-18T04:00:00Z","v":169799,"vw":14.42102},{"c":15.45,"h":15.73,"l":14.0801,"n":3284,"o":14.36,"t":"2025-07-21T04:00:00Z","v":576720,"vw":14.917673},{"c":15.47,"h":16,"l":14.75,"n":2199,"o":15.19,"t":"2025-07-22T04:00:00Z","v":431950,"vw":15.261265},{"c":15.15,"h":16.15,"l":14.91,"n":2095,"o":15.57,"t":"2025-07-23T04:00:00Z","v":380163,"vw":15.299917},{"c":14.53,"h":15.08,"l":14.47,"n":1305,"o":15.08,"t":"2025-07-24T04:00:00Z","v":264795,"vw":14.709978},{"c":14.33,"h":14.6047,"l":14.17,"n":1014,"o":14.48,"t":"2025-07-25T04:00:00Z","v":175285,"vw":14.338644},{"c":13.87,"h":14.56,"l":13.8,"n":1294,"o":14.24,"t":"2025-07-28T04:00:00Z","v":197504,"vw":14.187985},{"c":13.28,"h":13.95,"l":13.28,"n":1678,"o":13.95,"t":"2025-07-29T04:00:00Z","v":255680,"vw":13.537115},{"c":13.15,"h":13.5535,"l":12.9683,"n":1783,"o":13.42,"t":"2025-07-30T04:00:00Z","v":263274,"vw":13.281896},{"c":13.18,"h":13.728,"l":12.95,"n":1795,"o":13.09,"t":"2025-07-31T04:00:00Z","v":241840,"vw":13.256271},{"c":12.68,"h":13.2895,"l":12.48,"n":1799,"o":12.97,"t":"2025-08-01T04:00:00Z","v":365446,"vw":12.852067},{"c":13.25,"h":13.2916,"l":12.68,"n":908,"o":12.83,"t":"2025-08-04T04:00:00Z","v":119053,"vw":12.974001},{"c":13.45,"h":13.75,"l":13.08,"n":1193,"o":13.25,"t":"2025-08-05T04:00:00Z","v":241475,"vw":13.459106},{"c":13.46,"h":13.5038,"l":13.007,"n":719,"o":13.49,"t":"2025-08-06T04:00:00Z","v":88798,"vw":13.206268},{"c":13.23,"h":13.8463,"l":13.11,"n":882,"o":13.45,"t":"2025-08-07T04:00:00Z","v":132592,"vw":13.463688},{"c":12.82,"h":13.4211,"l":12.75,"n":1596,"o":13.23,"t":"2025-08-08T04:00:00Z","v":323051,"vw":12.944125},{"c":12.92,"h":13.34,"l":12.8001,"n":1372,"o":12.9,"t":"2025-08-11T04:00:00Z","v":314244,"vw":13.014957},{"c":13.5,"h":13.53,"l":12.98,"n":1361,"o":12.98,"t":"2025-08-12T04:00:00Z","v":186455,"vw":13.146074},{"c":13.63,"h":13.8,"l":13.36,"n":1175,"o":13.48,"t":"2025-08-13T04:00:00Z","v":139806,"vw":13.574807},{"c":13.44,"h":13.44,"l":13.08,"n":1006,"o":13.39,"t":"2025-08-14T04:00:00Z","v":135392,"vw":13.26241},{"c":13.43,"h":13.51,"l":13.14,"n":983,"o":13.4503,"t":"2025-08-15T04:00:00Z","v":151967,"vw":13.31146},{"c":13.67,"h":13.7,"l":13.37,"n":1835,"o":13.37,"t":"2025-08-18T04:00:00Z","v":210266,"vw":13.580142},{"c":13.32,"h":13.7,"l":13.16,"n":1015,"o":13.625,"t":"2025-08-19T04:00:00Z","v":132111,"vw":13.349572},{"c":13.05,"h":13.19,"l":12.7627,"n":1389,"o":13.18,"t":"2025-08-20T04:00:00Z","v":197645,"vw":13.027524},{"c":12.94,"h":13.07,"l":12.76,"n":753,"o":13.07,"t":"2025-08-21T04:00:00Z","v":124642,"vw":12.896713},{"c":13.29,"h":13.45,"l":13.02,"n":1384,"o":13.05,"t":"2025-08-22T04:00:00Z","v":227130,"vw":13.311032},{"c":13.06,"h":13.26,"l":12.91,"n":1231,"o":13.26,"t":"2025-08-25T04:00:00Z","v":167570,"vw":13.10202},{"c":12.59,"h":13.1515,"l":12.58,"n":992,"o":13.09,"t":"2025-08-26T04:00:00Z","v":124510,"vw":12.836803},{"c":12.85,"h":12.87,"l":12.54,"n":895,"o":12.79,"t":"2025-08-27T04:00:00Z","v":103286,"vw":12.718821},{"c":13.1,"h":13.21,"l":12.64,"n":1138,"o":12.86,"t":"2025-08-28T04:00:00Z","v":160690,"vw":12.959842},{"c":12.63,"h":13.1,"l":12.63,"n":1157,"o":13.04,"t":"2025-08-29T04:00:00Z","v":172564,"vw":12.850493},{"c":13.74,"h":13.74,"l":12.36,"n":2157,"o":12.55,"t":"2025-09-02T04:00:00Z","v":397094,"vw":13.193109},{"c":13.1,"h":14.0612,"l":12.89,"n":1423,"o":13.87,"t":"2025-09-03T04:00:00Z","v":213730,"vw":13.525211},{"c":12.5,"h":13.03,"l":12.5,"n":2060,"o":12.93,"t":"2025-09-04T04:00:00Z","v":261283,"vw":12.783276},{"c":12.7,"h":12.91,"l":12.37,"n":1119,"o":12.66,"t":"2025-09-05T04:00:00Z","v":147291,"vw":12.658573},{"c":13.43,"h":13.6777,"l":12.68,"n":1666,"o":12.86,"t":"2025-09-08T04:00:00Z","v":268717,"vw":13.359406},{"c":13.83,"h":13.85,"l":13.0455,"n":4350,"o":13.23,"t":"2025-09-09T04:00:00Z","v":552402,"vw":13.491278},{"c":14.7,"h":15.9292,"l":14.36,"n":9538,"o":15.75,"t":"2025-09-10T04:00:00Z","v":1133415,"vw":15.130979},{"c":15.17,"h":15.23,"l":14.26,"n":2615,"o":14.26,"t":"2025-09-11T04:00:00Z","v":437273,"vw":14.809762},{"c":15.28,"h":15.5651,"l":15.08,"n":1669,"o":15.2,"t":"2025-09-12T04:00:00Z","v":270518,"vw":15.316865},{"c":16.1,"h":16.35,"l":15.39,"n":2576,"o":15.39,"t":"2025-09-15T04:00:00Z","v":377286,"vw":16.033908},{"c":17,"h":17.13,"l":16.11,"n":2220,"o":16.236,"t":"2025-09-16T04:00:00Z","v":345407,"vw":16.700808},{"c":16.75,"h":17.135,"l":16.15,"n":1719,"o":16.98,"t":"2025-09-17T04:00:00Z","v":237363,"vw":16.569141},{"c":16.35,"h":17.05,"l":16.33,"n":1404,"o":16.8,"t":"2025-09-18T04:00:00Z","v":267637,"vw":16.674954},{"c":16.6,"h":16.99,"l":16.3,"n":3022,"o":16.3767,"t":"2025-09-19T04:00:00Z","v":503066,"vw":16.645859},{"c":17.46,"h":18.17,"l":16.525,"n":3319,"o":16.525,"t":"2025-09-22T04:00:00Z","v":613916,"vw":17.673292},{"c":17.45,"h":18.05,"l":17.2206,"n":1905,"o":17.71,"t":"2025-09-23T04:00:00Z","v":277297,"vw":17.581744},{"c":16.75,"h":17.78,"l":16.69,"n":1335,"o":17.69,"t":"2025-09-24T04:00:00Z","v":206833,"vw":17.20615},{"c":15.51,"h":16.82,"l":15.51,"n":2174,"o":16.35,"t":"2025-09-25T04:00:00Z","v":293637,"vw":16.149995},{"c":16.87,"h":17.2899,"l":15.73,"n":3420,"o":15.73,"t":"2025-09-26T04:00:00Z","v":486837,"vw":16.883514},{"c":17.86,"h":17.86,"l":17.315,"n":1641,"o":17.66,"t":"2025-09-29T04:00:00Z","v":226058,"vw":17.510916},{"c":17.91,"h":17.99,"l":17.31,"n":1210,"o":17.845,"t":"2025-09-30T04:00:00Z","v":208676,"vw":17.66921},{"c":18.41,"h":18.57,"l":17.7749,"n":2687,"o":17.88,"t":"2025-10-01T04:00:00Z","v":404397,"vw":18.248303},{"c":17.75,"h":18.9786,"l":17.15,"n":2727,"o":18.8,"t":"2025-10-02T04:00:00Z","v":550238,"vw":18.427378},{"c":15.8,"h":17.7399,"l":15.69,"n":3178,"o":16.38,"t":"2025-10-03T04:00:00Z","v":555683,"vw":16.991126},{"c":15.14,"h":16.2,"l":15.12,"n":3635,"o":15.8,"t":"2025-10-06T04:00:00Z","v":673960,"vw":15.720284},{"c":14.22,"h":15.3099,"l":14.1,"n":2815,"o":15.08,"t":"2025-10-07T04:00:00Z","v":376776,"vw":14.764967},{"c":14.19,"h":14.92,"l":13.9401,"n":1912,"o":14.22,"t":"2025-10-08T04:00:00Z","v":205652,"vw":14.56012},{"c":13.78,"h":14.5596,"l":13.55,"n":3737,"o":14.39,"t":"2025-10-09T04:00:00Z","v":560161,"vw":13.872299},{"c":12.93,"h":13.9,"l":12.87,"n":3223,"o":13.87,"t":"2025-10-10T04:00:00Z","v":316105,"vw":13.315614},{"c":13.21,"h":13.43,"l":12.7,"n":1323,"o":13.08,"t":"2025-10-13T04:00:00Z","v":150463,"vw":13.068601},{"c":12.84,"h":13.29,"l":12.47,"n":1742,"o":12.93,"t":"2025-10-14T04:00:00Z","v":172534,"vw":12.973335},{"c":12.95,"h":13.24,"l":12.77,"n":1076,"o":13.02,"t":"2025-10-15T04:00:00Z","v":138594,"vw":13.033577},{"c":12.49,"h":13.03,"l":12.379,"n":1544,"o":12.99,"t":"2025-10-16T04:00:00Z","v":155378,"vw":12.663294},{"c":12.58,"h":12.87,"l":12.3909,"n":940,"o":12.4236,"t":"2025-10-17T04:00:00Z","v":112096,"vw":12.631082},{"c":12.88,"h":12.8981,"l":12.6,"n":875,"o":12.6,"t":"2025-10-20T04:00:00Z","v":103757,"vw":12.771691},{"c":12.26,"h":12.8297,"l":12.26,"n":1191,"o":12.53,"t":"2025-10-21T04:00:00Z","v":233566,"vw":12.592179},{"c":11.86,"h":12.76,"l":11.64,"n":6132,"o":12.15,"t":"2025-10-22T04:00:00Z","v":928774,"vw":12.026303},{"c":13.07,"h":13.2899,"l":11.86,"n":2525,"o":12,"t":"2025-10-23T04:00:00Z","v":656853,"vw":12.921345},{"c":12.64,"h":13.0076,"l":12.6,"n":4188,"o":12.97,"t":"2025-10-24T04:00:00Z","v":778821,"vw":12.801827},{"c":12.93,"h":13.99,"l":12.8325,"n":7176,"o":13.77,"t":"2025-10-27T04:00:00Z","v":1012602,"vw":13.152359},{"c":12.68,"h":13.0068,"l":12.56,"n":4535,"o":12.96,"t":"2025-10-28T04:00:00Z","v":686557,"vw":12.715427},{"c":12.71,"h":12.75,"l":12.19,"n":4414,"o":12.73,"t":"2025-10-29T04:00:00Z","v":615796,"vw":12.512067},{"c":11.9,"h":12.58,"l":11.82,"n":4018,"o":12.46,"t":"2025-10-30T04:00:00Z","v":522870,"vw":12.169262},{"c":11.59,"h":12.11,"l":11.55,"n":3113,"o":12.11,"t":"2025-10-31T04:00:00Z","v":426836,"vw":11.782578},{"c":11.29,"h":11.62,"l":11.16,"n":3092,"o":11.57,"t":"2025-11-03T05:00:00Z","v":379172,"vw":11.411052},{"c":11.15,"h":11.48,"l":10.78,"n":3075,"o":11.12,"t":"2025-11-04T05:00:00Z","v":482203,"vw":11.184325},{"c":11.2,"h":11.525,"l":11.08,"n":2812,"o":11.22,"t":"2025-11-05T05:00:00Z","v":323568,"vw":11.324462},{"c":10.54,"h":11.17,"l":10.5,"n":4192,"o":11.11,"t":"2025-11-06T05:00:00Z","v":613165,"vw":10.837714},{"c":10.62,"h":10.845,"l":10.15,"n":4197,"o":10.37,"t":"2025-11-07T05:00:00Z","v":569161,"vw":10.509345},{"c":10.61,"h":10.9,"l":10.425,"n":2574,"o":10.9,"t":"2025-11-10T05:00:00Z","v":436629,"vw":10.679498},{"c":10.54,"h":10.715,"l":10.34,"n":2036,"o":10.54,"t":"2025-11-11T05:00:00Z","v":356657,"vw":10.560379},{"c":10.48,"h":10.8,"l":10.36,"n":1752,"o":10.605,"t":"2025-11-12T05:00:00Z","v":270525,"vw":10.534248},{"c":10.05,"h":10.405,"l":9.98,"n":3738,"o":10.33,"t":"2025-11-13T05:00:00Z","v":632531,"vw":10.163239},{"c":9.72,"h":10.03,"l":9.49,"n":3954,"o":9.75,"t":"2025-11-14T05:00:00Z","v":768621,"vw":9.784137},{"c":9.57,"h":9.895,"l":9.355,"n":2939,"o":9.61,"t":"2025-11-17T05:00:00Z","v":647383,"vw":9.640982},{"c":9.56,"h":9.7113,"l":9.275,"n":2221,"o":9.41,"t":"2025-11-18T05:00:00Z","v":390700,"vw":9.512286},{"c":9.46,"h":9.551,"l":9.2,"n":1805,"o":9.505,"t":"2025-11-19T05:00:00Z","v":295046,"vw":9.398082},{"c":9.02,"h":9.6799,"l":9.02,"n":2713,"o":9.65,"t":"2025-11-20T05:00:00Z","v":447657,"vw":9.247547},{"c":9.21,"h":9.62,"l":9.05,"n":2590,"o":9.05,"t":"2025-11-21T05:00:00Z","v":564999,"vw":9.280145},{"c":9.51,"h":9.5401,"l":9.155,"n":1446,"o":9.25,"t":"2025-11-24T05:00:00Z","v":300500,"vw":9.376774},{"c":10.03,"h":10.285,"l":9.32,"n":2413,"o":9.52,"t":"2025-11-25T05:00:00Z","v":545164,"vw":9.844245},{"c":10.55,"h":10.715,"l":10.06,"n":2604,"o":10.14,"t":"2025-11-26T05:00:00Z","v":482866,"vw":10.460675},{"c":11.41,"h":11.58,"l":10.9101,"n":3244,"o":11.135,"t":"2025-11-28T05:00:00Z","v":412765,"vw":11.332682},{"c":11.62,"h":11.89,"l":11.01,"n":3579,"o":11.02,"t":"2025-12-01T05:00:00Z","v":617991,"vw":11.545734},{"c":11.65,"h":12.195,"l":11.35,"n":3788,"o":11.64,"t":"2025-12-02T05:00:00Z","v":734888,"vw":11.793832},{"c":12.05,"h":12.1,"l":11.57,"n":2164,"o":11.755,"t":"2025-12-03T05:00:00Z","v":350734,"vw":11.923867},{"c":11.77,"h":12.27,"l":11.433,"n":4147,"o":12.12,"t":"2025-12-04T05:00:00Z","v":746158,"vw":11.877753},{"c":11.74,"h":11.78,"l":11.3,"n":3234,"o":11.77,"t":"2025-12-05T05:00:00Z","v":531841,"vw":11.589286},{"c":12.16,"h":12.3125,"l":11.77,"n":2849,"o":11.77,"t":"2025-12-08T05:00:00Z","v":430450,"vw":12.0179},{"c":11.925,"h":12.2535,"l":11.85,"n":4993,"o":12.01,"t":"2025-12-09T05:00:00Z","v":784576,"vw":12.099931},{"c":10.8,"h":11.15,"l":10.215,"n":10947,"o":10.35,"t":"2025-12-10T05:00:00Z","v":1468304,"vw":10.767465},{"c":10.54,"h":10.85,"l":10.254,"n":2679,"o":10.64,"t":"2025-12-11T05:00:00Z","v":382194,"vw":10.545536},{"c":9.94,"h":10.62,"l":9.795,"n":2037,"o":10.56,"t":"2025-12-12T05:00:00Z","v":331995,"vw":10.063321},{"c":10.74,"h":11.17,"l":9.8,"n":4736,"o":9.875,"t":"2025-12-15T05:00:00Z","v":781733,"vw":10.674274},{"c":10.91,"h":10.94,"l":10.435,"n":1849,"o":10.75,"t":"2025-12-16T05:00:00Z","v":353349,"vw":10.738734},{"c":11.62,"h":11.735,"l":10.89,"n":5072,"o":10.9,"t":"2025-12-17T05:00:00Z","v":629272,"vw":11.317696},{"c":11.07,"h":11.64,"l":11.07,"n":3584,"o":11.64,"t":"2025-12-18T05:00:00Z","v":403934,"vw":11.391028},{"c":11.05,"h":11.15,"l":10.83,"n":2276,"o":11.15,"t":"2025-12-19T05:00:00Z","v":307910,"vw":10.972113},{"c":10.28,"h":11.2898,"l":10.24,"n":2846,"o":11.1,"t":"2025-12-22T05:00:00Z","v":268840,"vw":10.703827},{"c":9.96,"h":10.21,"l":9.72,"n":3339,"o":10.21,"t":"2025-12-23T05:00:00Z","v":380495,"vw":9.889598},{"c":10.035,"h":10.09,"l":9.775,"n":1188,"o":9.8,"t":"2025-12-24T05:00:00Z","v":106581,"vw":10.003159},{"c":9.59,"h":10,"l":9.49,"n":2135,"o":10,"t":"2025-12-26T05:00:00Z","v":321906,"vw":9.692821},{"c":9.09,"h":9.75,"l":9.03,"n":2807,"o":9.56,"t":"2025-12-29T05:00:00Z","v":409940,"vw":9.298958},{"c":9.04,"h":9.23,"l":8.91,"n":4744,"o":9.11,"t":"2025-12-30T05:00:00Z","v":597597,"vw":9.026041},{"c":8.71,"h":9.06,"l":8.59,"n":4300,"o":9.06,"t":"2025-12-31T05:00:00Z","v":525031,"vw":8.750039},{"c":9.1,"h":9.315,"l":8.72,"n":4275,"o":8.84,"t":"2026-01-02T05:00:00Z","v":602166,"vw":9.100266},{"c":9.21,"h":9.27,"l":8.85,"n":3707,"o":9.12,"t":"2026-01-05T05:00:00Z","v":448317,"vw":9.021801},{"c":9.12,"h":9.33,"l":9.04,"n":1730,"o":9.13,"t":"2026-01-06T05:00:00Z","v":218990,"vw":9.182316},{"c":9.67,"h":10.305,"l":9.585,"n":7476,"o":9.9,"t":"2026-01-07T05:00:00Z","v":1062602,"vw":9.997},{"c":9.79,"h":9.795,"l":9.485,"n":2623,"o":9.57,"t":"2026-01-08T05:00:00Z","v":270704,"vw":9.679948},{"c":9.6,"h":10.03,"l":9.43,"n":4371,"o":9.78,"t":"2026-01-09T05:00:00Z","v":484892,"vw":9.690067},{"c":9.36,"h":9.64,"l":9.3,"n":2707,"o":9.42,"t":"2026-01-12T05:00:00Z","v":267615,"vw":9.460858},{"c":9.41,"h":9.54,"l":9.23,"n":1922,"o":9.35,"t":"2026-01-13T05:00:00Z","v":207980,"vw":9.35369},{"c":9.365,"h":9.41,"l":9.17,"n":2884,"o":9.4,"t":"2026-01-14T05:00:00Z","v":286175,"vw":9.27377},{"c":9.69,"h":9.7176,"l":9.24,"n":2727,"o":9.295,"t":"2026-01-15T05:00:00Z","v":325222,"vw":9.537771},{"c":9.37,"h":9.72,"l":9.37,"n":2670,"o":9.65,"t":"2026-01-16T05:00:00Z","v":264694,"vw":9.489433},{"c":9.37,"h":9.51,"l":9.035,"n":5410,"o":9.1,"t":"2026-01-20T05:00:00Z","v":603116,"vw":9.316362},{"c":9.91,"h":10.11,"l":9.6,"n":6948,"o":9.87,"t":"2026-01-21T05:00:00Z","v":767885,"vw":9.904229},{"c":11.21,"h":11.53,"l":10.41,"n":15462,"o":10.5382,"t":"2026-01-22T05:00:00Z","v":2107551,"vw":11.075169},{"c":11.04,"h":11.26,"l":10.36,"n":6792,"o":11.26,"t":"2026-01-23T05:00:00Z","v":720781,"vw":10.816451},{"c":12.06,"h":12.97,"l":10.99,"n":29382,"o":11.42,"t":"2026-01-26T05:00:00Z","v":3395737,"vw":12.231791},{"c":12.23,"h":12.48,"l":11.24,"n":25066,"o":12.06,"t":"2026-01-27T05:00:00Z","v":2597252,"vw":11.91655},{"c":11.59,"h":12.25,"l":11.36,"n":11834,"o":12.17,"t":"2026-01-28T05:00:00Z","v":1090058,"vw":11.644318},{"c":10.78,"h":11.51,"l":10.69,"n":5977,"o":11.49,"t":"2026-01-29T05:00:00Z","v":711184,"vw":10.996277},{"c":11.85,"h":11.9,"l":11.3,"n":16079,"o":11.34,"t":"2026-01-30T05:00:00Z","v":1774400,"vw":11.616201},{"c":13.72,"h":13.77,"l":11.94,"n":16978,"o":12.29,"t":"2026-02-02T05:00:00Z","v":1917079,"vw":13.264226},{"c":12.26,"h":13.03,"l":11.59,"n":7561,"o":13.03,"t":"2026-02-03T05:00:00Z","v":801621,"vw":12.272825},{"c":12.71,"h":12.9,"l":11.82,"n":7955,"o":12.3,"t":"2026-02-04T05:00:00Z","v":749245,"vw":12.426604},{"c":12.4,"h":13.25,"l":12.29,"n":7051,"o":12.54,"t":"2026-02-05T05:00:00Z","v":940365,"vw":12.784759},{"c":12.73,"h":13.11,"l":12.17,"n":6827,"o":12.55,"t":"2026-02-06T05:00:00Z","v":818183,"vw":12.646039},{"c":12.36,"h":12.67,"l":11.91,"n":4713,"o":12.63,"t":"2026-02-09T05:00:00Z","v":511897,"vw":12.221687},{"c":12.46,"h":12.895,"l":11.7121,"n":6060,"o":12.38,"t":"2026-02-10T05:00:00Z","v":682609,"vw":12.484618},{"c":11.86,"h":12.61,"l":11.71,"n":3366,"o":12.61,"t":"2026-02-11T05:00:00Z","v":512220,"vw":11.96731},{"c":11.22,"h":11.9951,"l":11.03,"n":6333,"o":11.89,"t":"2026-02-12T05:00:00Z","v":732083,"vw":11.371102},{"c":11.2418,"h":11.69,"l":11.09,"n":2420,"o":11.23,"t":"2026-02-13T05:00:00Z","v":361578,"vw":11.350791},{"c":10.88,"h":11.47,"l":10.88,"n":1944,"o":11.19,"t":"2026-02-17T05:00:00Z","v":390819,"vw":11.134337},{"c":11.46,"h":11.63,"l":10.74,"n":2349,"o":10.99,"t":"2026-02-18T05:00:00Z","v":320163,"vw":11.236248},{"c":11.475,"h":11.65,"l":11.2,"n":1532,"o":11.4,"t":"2026-02-19T05:00:00Z","v":233711,"vw":11.41464},{"c":10.99,"h":11.315,"l":10.97,"n":1749,"o":11.26,"t":"2026-02-20T05:00:00Z","v":289156,"vw":11.113727},{"c":11.15,"h":11.2501,"l":10.425,"n":2488,"o":10.83,"t":"2026-02-23T05:00:00Z","v":347602,"vw":10.812051},{"c":11.31,"h":11.815,"l":11.2,"n":1398,"o":11.22,"t":"2026-02-24T05:00:00Z","v":226121,"vw":11.511744},{"c":11.72,"h":11.8099,"l":11.2709,"n":1265,"o":11.33,"t":"2026-02-25T05:00:00Z","v":182092,"vw":11.511811},{"c":11.6,"h":11.99,"l":11.2201,"n":1388,"o":11.8628,"t":"2026-02-26T05:00:00Z","v":356212,"vw":11.611695},{"c":11.48,"h":11.68,"l":11.22,"n":1184,"o":11.41,"t":"2026-02-27T05:00:00Z","v":219008,"vw":11.408998},{"c":11.62,"h":11.7,"l":10.9708,"n":1257,"o":11.14,"t":"2026-03-02T05:00:00Z","v":179168,"vw":11.521825},{"c":11.26,"h":11.6,"l":10.92,"n":1488,"o":11.36,"t":"2026-03-03T05:00:00Z","v":238393,"vw":11.256643},{"c":11.26,"h":11.6099,"l":11.24,"n":1060,"o":11.44,"t":"2026-03-04T05:00:00Z","v":223120,"vw":11.383297},{"c":11.37,"h":11.62,"l":11.01,"n":1586,"o":11.34,"t":"2026-03-05T05:00:00Z","v":308626,"vw":11.30178},{"c":11.74,"h":11.75,"l":11.05,"n":2521,"o":11.14,"t":"2026-03-06T05:00:00Z","v":465722,"vw":11.408694},{"c":12.19,"h":12.318,"l":11.34,"n":2254,"o":11.38,"t":"2026-03-09T04:00:00Z","v":332171,"vw":11.88685},{"c":11.7,"h":12.3384,"l":11.7,"n":1182,"o":12.07,"t":"2026-03-10T04:00:00Z","v":214169,"vw":12.066679},{"c":11.75,"h":12.005,"l":11.32,"n":1271,"o":11.67,"t":"2026-03-11T04:00:00Z","v":171181,"vw":11.658042},{"c":11.71,"h":11.96,"l":11.47,"n":964,"o":11.49,"t":"2026-03-12T04:00:00Z","v":171332,"vw":11.711319},{"c":10.85,"h":12.0425,"l":10.85,"n":1593,"o":11.87,"t":"2026-03-13T04:00:00Z","v":280820,"vw":11.36646},{"c":10.61,"h":11.1273,"l":10.61,"n":1036,"o":11,"t":"2026-03-16T04:00:00Z","v":163172,"vw":10.946239},{"c":10.9,"h":11.08,"l":10.65,"n":828,"o":10.66,"t":"2026-03-17T04:00:00Z","v":143244,"vw":10.92449},{"c":10.7,"h":10.905,"l":10.62,"n":624,"o":10.77,"t":"2026-03-18T04:00:00Z","v":117795,"vw":10.740008},{"c":10.52,"h":10.65,"l":10.16,"n":944,"o":10.45,"t":"2026-03-19T04:00:00Z","v":171612,"vw":10.366312},{"c":9.86,"h":10.45,"l":9.7603,"n":1253,"o":10.45,"t":"2026-03-20T04:00:00Z","v":172215,"vw":10.168515},{"c":10.31,"h":10.4268,"l":9.91,"n":939,"o":10.09,"t":"2026-03-23T04:00:00Z","v":147033,"vw":10.244517},{"c":10.16,"h":10.3601,"l":9.8,"n":1282,"o":10.05,"t":"2026-03-24T04:00:00Z","v":249176,"vw":10.143323},{"c":10.33,"h":10.7,"l":9.85,"n":1822,"o":10.19,"t":"2026-03-25T04:00:00Z","v":263440,"vw":10.335943},{"c":9.77,"h":10.44,"l":9.77,"n":1129,"o":10.29,"t":"2026-03-26T04:00:00Z","v":233103,"vw":10.014534},{"c":9.41,"h":10,"l":9.4,"n":698,"o":9.97,"t":"2026-03-27T04:00:00Z","v":158375,"vw":9.693986},{"c":9.57,"h":9.9,"l":9.42,"n":1199,"o":9.6066,"t":"2026-03-30T04:00:00Z","v":217004,"vw":9.64554},{"c":10.19,"h":10.26,"l":9.6545,"n":818,"o":9.69,"t":"2026-03-31T04:00:00Z","v":137593,"vw":9.948544},{"c":10.06,"h":10.48,"l":9.95,"n":2211,"o":10.4,"t":"2026-04-01T04:00:00Z","v":183865,"vw":10.171493},{"c":10.455,"h":10.49,"l":9.85,"n":555,"o":9.85,"t":"2026-04-02T04:00:00Z","v":92350,"vw":10.160029},{"c":10.2,"h":10.67,"l":10.2,"n":2148,"o":10.55,"t":"2026-04-06T04:00:00Z","v":218215,"vw":10.346902},{"c":10.48,"h":10.62,"l":9.86,"n":937,"o":10.2,"t":"2026-04-07T04:00:00Z","v":157173,"vw":10.382094},{"c":10.03,"h":10.89,"l":10.02,"n":1019,"o":10.89,"t":"2026-04-08T04:00:00Z","v":121981,"vw":10.313462},{"c":9.97,"h":10.41,"l":9.97,"n":877,"o":10,"t":"2026-04-09T04:00:00Z","v":102172,"vw":10.162942},{"c":10.3,"h":10.3,"l":9.66,"n":839,"o":10.03,"t":"2026-04-10T04:00:00Z","v":94765,"vw":9.9508},{"c":10.47,"h":10.47,"l":9.85,"n":686,"o":10.19,"t":"2026-04-13T04:00:00Z","v":99297,"vw":10.206069},{"c":10.97,"h":11.22,"l":10.5,"n":691,"o":10.5,"t":"2026-04-14T04:00:00Z","v":136377,"vw":10.98581},{"c":11.67,"h":11.715,"l":11.0474,"n":1261,"o":11.13,"t":"2026-04-15T04:00:00Z","v":262514,"vw":11.485803},{"c":12.09,"h":12.3,"l":11.42,"n":1147,"o":11.78,"t":"2026-04-16T04:00:00Z","v":211028,"vw":11.816318},{"c":11.36,"h":12.075,"l":11.26,"n":1308,"o":12.01,"t":"2026-04-17T04:00:00Z","v":199443,"vw":11.627217},{"c":11.7,"h":11.8,"l":10.9601,"n":595,"o":11.25,"t":"2026-04-20T04:00:00Z","v":87561,"vw":11.381068},{"c":11.38,"h":12.1,"l":11.26,"n":722,"o":11.86,"t":"2026-04-21T04:00:00Z","v":94926,"vw":11.651944},{"c":12.42,"h":12.4627,"l":11.5001,"n":1001,"o":11.53,"t":"2026-04-22T04:00:00Z","v":223646,"vw":12.169486},{"c":11.84,"h":12.7,"l":11.42,"n":1117,"o":12.44,"t":"2026-04-23T04:00:00Z","v":247669,"vw":11.958554},{"c":11.68,"h":11.97,"l":11.47,"n":907,"o":11.97,"t":"2026-04-24T04:00:00Z","v":195256,"vw":11.608821},{"c":12.12,"h":12.2892,"l":11.66,"n":816,"o":11.8,"t":"2026-04-27T04:00:00Z","v":125790,"vw":12.028689},{"c":11.82,"h":12.04,"l":11.54,"n":522,"o":11.94,"t":"2026-04-28T04:00:00Z","v":97712,"vw":11.792841},{"c":11.35,"h":11.53,"l":10.75,"n":1103,"o":11.51,"t":"2026-04-29T04:00:00Z","v":200288,"vw":11.05264},{"c":11.57,"h":11.71,"l":10.93,"n":446,"o":11.08,"t":"2026-04-30T04:00:00Z","v":62997,"vw":11.325486},{"c":13,"h":13.34,"l":11.5102,"n":4625,"o":11.58,"t":"2026-05-01T04:00:00Z","v":581702,"vw":12.64914},{"c":10.42,"h":12.67,"l":10.29,"n":9089,"o":11.79,"t":"2026-05-04T04:00:00Z","v":1407585,"vw":11.109034},{"c":10.68,"h":11.16,"l":9.53,"n":4362,"o":9.82,"t":"2026-05-05T04:00:00Z","v":914515,"vw":10.336601},{"c":11.53,"h":11.75,"l":10.49,"n":1788,"o":10.72,"t":"2026-05-06T04:00:00Z","v":329811,"vw":11.217306},{"c":10.4,"h":11.59,"l":10.27,"n":1653,"o":11.51,"t":"2026-05-07T04:00:00Z","v":360488,"vw":10.75265},{"c":10.64,"h":10.79,"l":10.32,"n":1168,"o":10.5467,"t":"2026-05-08T04:00:00Z","v":175159,"vw":10.548359},{"c":9.72,"h":10.69,"l":9.64,"n":3336,"o":10.55,"t":"2026-05-11T04:00:00Z","v":473463,"vw":9.931493},{"c":8.99,"h":9.68,"l":8.97,"n":1973,"o":9.35,"t":"2026-05-12T04:00:00Z","v":383128,"vw":9.319062},{"c":8.76,"h":9.0999,"l":8.7,"n":1091,"o":8.92,"t":"2026-05-13T04:00:00Z","v":219200,"vw":8.877479},{"c":8.35,"h":8.94,"l":8.35,"n":1850,"o":8.79,"t":"2026-05-14T04:00:00Z","v":324273,"vw":8.615259},{"c":8.38,"h":8.64,"l":8.29,"n":991,"o":8.43,"t":"2026-05-15T04:00:00Z","v":334981,"vw":8.471288},{"c":8.58,"h":8.74,"l":8.21,"n":1059,"o":8.3963,"t":"2026-05-18T04:00:00Z","v":278893,"vw":8.552289},{"c":8.69,"h":8.808,"l":8.35,"n":1047,"o":8.58,"t":"2026-05-19T04:00:00Z","v":227600,"vw":8.55115},{"c":9.1,"h":9.21,"l":8.57,"n":1102,"o":8.78,"t":"2026-05-20T04:00:00Z","v":355120,"vw":9.050589},{"c":9,"h":9.1063,"l":8.79,"n":841,"o":9.04,"t":"2026-05-21T04:00:00Z","v":147412,"vw":8.948527},{"c":8.53,"h":9.05,"l":8.465,"n":1102,"o":9,"t":"2026-05-22T04:00:00Z","v":155525,"vw":8.64554},{"c":8.52,"h":8.7177,"l":8.48,"n":769,"o":8.56,"t":"2026-05-26T04:00:00Z","v":94730,"vw":8.584702},{"c":8.36,"h":8.45,"l":8.18,"n":828,"o":8.42,"t":"2026-05-27T04:00:00Z","v":151717,"vw":8.329194},{"c":8.35,"h":8.55,"l":8.31,"n":682,"o":8.34,"t":"2026-05-28T04:00:00Z","v":104280,"vw":8.451153},{"c":7.97,"h":8.28,"l":7.8801,"n":1146,"o":8.27,"t":"2026-05-29T04:00:00Z","v":200150,"vw":8.065948},{"c":8.06,"h":8.17,"l":7.711,"n":1177,"o":7.85,"t":"2026-06-01T04:00:00Z","v":256822,"vw":7.926224},{"c":7.69,"h":7.9,"l":7.69,"n":2138,"o":7.82,"t":"2026-06-02T04:00:00Z","v":388337,"vw":7.76251},{"c":8.67,"h":9.7,"l":8.595,"n":3564,"o":9.4,"t":"2026-06-03T04:00:00Z","v":914751,"vw":8.896177},{"c":8.68,"h":9.31,"l":8.65,"n":1902,"o":8.69,"t":"2026-06-04T04:00:00Z","v":445182,"vw":8.979605},{"c":8.28,"h":8.74,"l":7.95,"n":1505,"o":8.669,"t":"2026-06-05T04:00:00Z","v":299124,"vw":8.296049},{"c":8.63,"h":8.66,"l":8.185,"n":540,"o":8.22,"t":"2026-06-08T04:00:00Z","v":103095,"vw":8.405121},{"c":8.66,"h":8.78,"l":8.37,"n":592,"o":8.63,"t":"2026-06-09T04:00:00Z","v":99839,"vw":8.628953},{"c":8.76,"h":8.92,"l":8.38,"n":908,"o":8.395,"t":"2026-06-10T04:00:00Z","v":219357,"vw":8.681301},{"c":8.56,"h":8.7,"l":8.37,"n":889,"o":8.615,"t":"2026-06-11T04:00:00Z","v":151683,"vw":8.526621},{"c":8.23,"h":8.34,"l":8.015,"n":1125,"o":8.34,"t":"2026-06-12T04:00:00Z","v":294884,"vw":8.169188},{"c":8.19,"h":8.4,"l":8.13,"n":688,"o":8.34,"t":"2026-06-15T04:00:00Z","v":88941,"vw":8.215347},{"c":7.96,"h":8.15,"l":7.72,"n":1253,"o":8.15,"t":"2026-06-16T04:00:00Z","v":223855,"vw":7.870278},{"c":8,"h":8.28,"l":7.79,"n":1101,"o":7.9484,"t":"2026-06-17T04:00:00Z","v":195937,"vw":8.02988},{"c":7.93,"h":8.08,"l":7.86,"n":1060,"o":7.99,"t":"2026-06-18T04:00:00Z","v":118494,"vw":7.983636},{"c":7.71,"h":8.04,"l":7.67,"n":905,"o":7.86,"t":"2026-06-22T04:00:00Z","v":199953,"vw":7.870351},{"c":7.63,"h":7.92,"l":7.62,"n":851,"o":7.63,"t":"2026-06-23T04:00:00Z","v":166963,"vw":7.750799},{"c":7.93,"h":8.04,"l":7.71,"n":1196,"o":7.73,"t":"2026-06-24T04:00:00Z","v":256324,"vw":7.883666},{"c":7.56,"h":7.83,"l":7.52,"n":1458,"o":7.82,"t":"2026-06-25T04:00:00Z","v":334501,"vw":7.595165},{"c":8.08,"h":8.09,"l":7.51,"n":1448,"o":7.51,"t":"2026-06-26T04:00:00Z","v":201166,"vw":7.869278},{"c":8.3,"h":8.36,"l":8.18,"n":785,"o":8.36,"t":"2026-06-29T04:00:00Z","v":164285,"vw":8.244388},{"c":8.3,"h":8.36,"l":8.03,"n":872,"o":8.23,"t":"2026-06-30T04:00:00Z","v":159177,"vw":8.177892},{"c":8.71,"h":8.8,"l":8.1802,"n":999,"o":8.19,"t":"2026-07-01T04:00:00Z","v":161121,"vw":8.532253},{"c":8.83,"h":9.02,"l":8.665,"n":718,"o":8.77,"t":"2026-07-02T04:00:00Z","v":103238,"vw":8.806934},{"c":8.77,"h":8.87,"l":8.46,"n":661,"o":8.73,"t":"2026-07-06T04:00:00Z","v":168068,"vw":8.606844},{"c":8.33,"h":8.86,"l":8.15,"n":1021,"o":8.74,"t":"2026-07-07T04:00:00Z","v":211723,"vw":8.362217},{"c":7.94,"h":8.26,"l":7.9101,"n":739,"o":8.15,"t":"2026-07-08T04:00:00Z","v":149962,"vw":8.056091},{"c":8.11,"h":8.1469,"l":7.8222,"n":509,"o":7.8599,"t":"2026-07-09T04:00:00Z","v":96594,"vw":8.008614},{"c":7.905,"h":8.16,"l":7.9,"n":670,"o":8.15,"t":"2026-07-10T04:00:00Z","v":88945,"vw":7.980581},{"c":8.16,"h":8.38,"l":7.96,"n":644,"o":7.96,"t":"2026-07-13T04:00:00Z","v":121185,"vw":8.204848},{"c":8.47,"h":8.52,"l":8.14,"n":685,"o":8.14,"t":"2026-07-14T04:00:00Z","v":157766,"vw":8.404064},{"c":8.31,"h":8.54,"l":8.2404,"n":626,"o":8.54,"t":"2026-07-15T04:00:00Z","v":134241,"vw":8.375037},{"c":8.1,"h":8.48,"l":8.0006,"n":775,"o":8.3,"t":"2026-07-16T04:00:00Z","v":137176,"vw":8.21065},{"c":8,"h":8.11,"l":7.85,"n":809,"o":7.95,"t":"2026-07-17T04:00:00Z","v":130760,"vw":8.036599},{"c":7.895,"h":8.07,"l":7.835,"n":796,"o":8.07,"t":"2026-07-20T04:00:00Z","v":168480,"vw":7.908884},{"c":7.885,"h":7.99,"l":7.765,"n":1310,"o":7.95,"t":"2026-07-21T04:00:00Z","v":438092,"vw":7.835878},{"c":7.77,"h":7.97,"l":7.73,"n":1070,"o":7.93,"t":"2026-07-22T04:00:00Z","v":323722,"vw":7.842997},{"c":7.59,"h":7.715,"l":7.48,"n":1570,"o":7.68,"t":"2026-07-23T04:00:00Z","v":568622,"vw":7.558618},{"c":7.44,"h":7.6513,"l":7.41,"n":1652,"o":7.55,"t":"2026-07-24T04:00:00Z","v":1013403,"vw":7.566413},{"c":7.67,"h":7.7,"l":7.47,"n":2141,"o":7.47,"t":"2026-07-27T04:00:00Z","v":265921,"vw":7.625436},{"c":8.11,"h":8.19,"l":7.7401,"n":2074,"o":7.7401,"t":"2026-07-28T04:00:00Z","v":238845,"vw":7.949382},{"c":7.84,"h":8.11,"l":7.83,"n":1851,"o":8.11,"t":"2026-07-29T04:00:00Z","v":527895,"vw":7.922134},{"c":7.91,"h":7.94,"l":7.71,"n":2079,"o":7.845,"t":"2026-07-30T04:00:00Z","v":401735,"vw":7.82771},{"c":7.78,"h":7.91,"l":7.74,"n":3166,"o":7.89,"t":"2026-07-31T04:00:00Z","v":463450,"vw":7.802811},{"c":5.86,"h":6.91,"l":5.495,"n":11575,"o":6.91,"t":"2026-08-03T04:00:00Z","v":1451022,"vw":5.853608},{"c":5.96,"h":5.99,"l":5.63,"n":4645,"o":5.85,"t":"2026-08-04T04:00:00Z","v":645012,"vw":5.882571},{"c":5.8,"h":6.02,"l":5.77,"n":3027,"o":5.98,"t":"2026-08-05T04:00:00Z","v":431612,"vw":5.854505},{"c":5.94,"h":6.04,"l":5.58,"n":3484,"o":5.85,"t":"2026-08-06T04:00:00Z","v":508237,"vw":5.873908},{"c":5.865,"h":5.91,"l":5.7911,"n":2751,"o":5.91,"t":"2026-08-07T04:00:00Z","v":356234,"vw":5.856049},{"c":5.65,"h":6.18,"l":5.63,"n":3650,"o":6.18,"t":"2026-08-10T04:00:00Z","v":619818,"vw":5.828541},{"c":5.65,"h":5.71,"l":5.52,"n":1694,"o":5.67,"t":"2026-08-11T04:00:00Z","v":234724,"vw":5.632639},{"c":5.475,"h":5.67,"l":5.425,"n":2115,"o":5.67,"t":"2026-08-12T04:00:00Z","v":287454,"vw":5.485634},{"c":5.5,"h":5.595,"l":5.35,"n":1726,"o":5.475,"t":"2026-08-13T04:00:00Z","v":371280,"vw":5.495583},{"c":5.535,"h":5.615,"l":5.415,"n":931,"o":5.51,"t":"2026-08-14T04:00:00Z","v":201591,"vw":5.521208},{"c":5.39,"h":5.5,"l":5.34,"n":1290,"o":5.5,"t":"2026-08-17T04:00:00Z","v":309603,"vw":5.404028},{"c":5.09,"h":5.35,"l":5.09,"n":1378,"o":5.32,"t":"2026-08-18T04:00:00Z","v":286043,"vw":5.215014},{"c":5.145,"h":5.26,"l":5.09,"n":1418,"o":5.14,"t":"2026-08-19T04:00:00Z","v":378760,"vw":5.171635},{"c":5.16,"h":5.17,"l":5.01,"n":1417,"o":5.17,"t":"2026-08-20T04:00:00Z","v":418059,"vw":5.084233},{"c":5.24,"h":5.25,"l":5.12,"n":1455,"o":5.15,"t":"2026-08-21T04:00:00Z","v":767987,"vw":5.210217},{"c":5.14,"h":5.32,"l":5.075,"n":1119,"o":5.32,"t":"2026-08-24T04:00:00Z","v":436065,"vw":5.131826},{"c":5.145,"h":5.15,"l":5.05,"n":727,"o":5.11,"t":"2026-08-25T04:00:00Z","v":222902,"vw":5.09942},{"c":5.08,"h":5.129,"l":5.0109,"n":1063,"o":5.11,"t":"2026-08-26T04:00:00Z","v":333754,"vw":5.053586},{"c":5.23,"h":5.27,"l":4.975,"n":1508,"o":5.05,"t":"2026-08-27T04:00:00Z","v":679547,"vw":5.155863},{"c":5,"h":5.27,"l":4.99,"n":802,"o":5.27,"t":"2026-08-28T04:00:00Z","v":265624,"vw":5.106483},{"c":5.3,"h":5.56,"l":5.19,"n":1896,"o":5.41,"t":"2026-08-31T04:00:00Z","v":528703,"vw":5.348338},{"c":5.5,"h":5.56,"l":5.1882,"n":1437,"o":5.23,"t":"2026-09-01T04:00:00Z","v":593470,"vw":5.481822},{"c":5.6,"h":5.64,"l":5.47,"n":1845,"o":5.555,"t":"2026-09-02T04:00:00Z","v":686466,"vw":5.549566},{"c":5.76,"h":5.835,"l":5.62,"n":2122,"o":5.62,"t":"2026-09-03T04:00:00Z","v":967160,"vw":5.726866},{"c":5.71,"h":5.9,"l":5.6297,"n":1657,"o":5.9,"t":"2026-09-04T04:00:00Z","v":638516,"vw":5.706727},{"c":5.52,"h":5.89,"l":5.44,"n":2987,"o":5.89,"t":"2026-09-08T04:00:00Z","v":1280501,"vw":5.571898},{"c":6.11,"h":6.3,"l":5.58,"n":4128,"o":5.65,"t":"2026-09-09T04:00:00Z","v":1464557,"vw":6.08515},{"c":6.42,"h":6.48,"l":5.93,"n":2654,"o":6.04,"t":"2026-09-10T04:00:00Z","v":830455,"vw":6.317735},{"c":6.87,"h":6.99,"l":6.685,"n":2608,"o":6.8,"t":"2026-09-11T04:00:00Z","v":797843,"vw":6.811696},{"c":7.18,"h":7.37,"l":6.5918,"n":3608,"o":6.8,"t":"2026-09-14T04:00:00Z","v":757357,"vw":7.091195},{"c":7.05,"h":7.1,"l":6.845,"n":2199,"o":7.08,"t":"2026-09-15T04:00:00Z","v":375823,"vw":6.960913},{"c":7.39,"h":7.4396,"l":7.01,"n":1984,"o":7.06,"t":"2026-09-16T04:00:00Z","v":431478,"vw":7.200413},{"c":7.93,"h":7.93,"l":7.39,"n":4177,"o":7.45,"t":"2026-09-17T04:00:00Z","v":667067,"vw":7.664022},{"c":7.76,"h":8.02,"l":7.6,"n":3214,"o":7.97,"t":"2026-09-18T04:00:00Z","v":545544,"vw":7.74508},{"c":7.9,"h":8.13,"l":7.725,"n":3370,"o":7.91,"t":"2026-09-21T04:00:00Z","v":539800,"vw":7.965341},{"c":8.8,"h":8.96,"l":8.27,"n":8797,"o":8.4,"t":"2026-09-22T04:00:00Z","v":1515654,"vw":8.700293},{"c":8.9,"h":9.22,"l":8.59,"n":9352,"o":8.59,"t":"2026-09-23T04:00:00Z","v":1308730,"vw":9.019085},{"c":9.44,"h":9.63,"l":8.51,"n":8313,"o":8.65,"t":"2026-09-24T04:00:00Z","v":1250256,"vw":9.159712},{"c":8.24,"h":9.385,"l":7.96,"n":9968,"o":9.365,"t":"2026-09-25T04:00:00Z","v":1355746,"vw":8.359178},{"c":8.65,"h":8.75,"l":8.12,"n":6095,"o":8.12,"t":"2026-09-28T04:00:00Z","v":1018959,"vw":8.542969},{"c":8.43,"h":8.63,"l":8.13,"n":5023,"o":8.59,"t":"2026-09-29T04:00:00Z","v":658620,"vw":8.364847},{"c":9.08,"h":9.24,"l":8.735,"n":7771,"o":8.95,"t":"2026-09-30T04:00:00Z","v":1096422,"vw":9.081096},{"c":8.66,"h":9.085,"l":8.58,"n":4526,"o":8.84,"t":"2026-10-01T04:00:00Z","v":613349,"vw":8.862616},{"c":9.03,"h":9.06,"l":8.4701,"n":5882,"o":8.78,"t":"2026-10-02T04:00:00Z","v":959054,"vw":8.79734},{"c":9.45,"h":9.855,"l":9.135,"n":7413,"o":9.19,"t":"2026-10-05T04:00:00Z","v":1055179,"vw":9.636706},{"c":9.11,"h":9.415,"l":8.875,"n":4918,"o":9.22,"t":"2026-10-06T04:00:00Z","v":710887,"vw":9.130056},{"c":8.93,"h":9.065,"l":8.825,"n":3630,"o":8.935,"t":"2026-10-07T04:00:00Z","v":475897,"vw":8.938341},{"c":9.44,"h":9.84,"l":8.56,"n":13637,"o":8.58,"t":"2026-10-08T04:00:00Z","v":2118455,"vw":9.422214},{"c":10.44,"h":10.53,"l":9.19,"n":11105,"o":9.37,"t":"2026-10-09T04:00:00Z","v":1468007,"vw":10.127912},{"c":10.92,"h":10.92,"l":9.77,"n":5482,"o":10.1,"t":"2026-10-12T04:00:00Z","v":653565,"vw":10.430305},{"c":10.87,"h":11.135,"l":10.53,"n":6234,"o":10.71,"t":"2026-10-13T04:00:00Z","v":732226,"vw":10.906714},{"c":10.87,"h":11.67,"l":10.53,"n":9042,"o":11.1,"t":"2026-10-14T04:00:00Z","v":1113612,"vw":11.177379},{"c":11.57,"h":11.72,"l":10.34,"n":15493,"o":10.34,"t":"2026-10-15T04:00:00Z","v":1995483,"vw":11.290094},{"c":10.5,"h":11.55,"l":10.43,"n":7617,"o":11.55,"t":"2026-10-16T04:00:00Z","v":908459,"vw":10.729518},{"c":10.15,"h":10.725,"l":9.98,"n":6369,"o":10.51,"t":"2026-10-19T04:00:00Z","v":690212,"vw":10.27033},{"c":10.19,"h":10.22,"l":9.33,"n":5048,"o":9.755,"t":"2026-10-20T04:00:00Z","v":585983,"vw":9.768813},{"c":10.08,"h":10.5,"l":9.81,"n":4258,"o":10.1,"t":"2026-10-21T04:00:00Z","v":461391,"vw":10.244646},{"c":9.07,"h":10.01,"l":8.795,"n":4516,"o":9.7,"t":"2026-10-22T04:00:00Z","v":506189,"vw":9.341976}],"volatilityBars":[{"c":8,"h":8.19,"l":7.9,"n":34,"o":8,"t":"2026-09-21T08:00:00Z","v":5678,"vw":8.030557},{"c":7.91,"h":7.9618,"l":7.91,"n":8,"o":7.9618,"t":"2026-09-21T08:30:00Z","v":1216,"vw":7.91852},{"c":7.9,"h":7.91,"l":7.9,"n":5,"o":7.91,"t":"2026-09-21T08:45:00Z","v":662,"vw":7.902447},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-09-21T09:15:00Z","v":152,"vw":7.92},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-09-21T11:00:00Z","v":150,"vw":7.94},{"c":7.9475,"h":7.96,"l":7.94,"n":3,"o":7.96,"t":"2026-09-21T11:15:00Z","v":1760,"vw":7.944673},{"c":7.913,"h":7.94,"l":7.913,"n":5,"o":7.94,"t":"2026-09-21T11:30:00Z","v":1364,"vw":7.919775},{"c":7.89,"h":7.91,"l":7.89,"n":3,"o":7.91,"t":"2026-09-21T11:45:00Z","v":1341,"vw":7.895086},{"c":7.89,"h":7.9,"l":7.86,"n":12,"o":7.9,"t":"2026-09-21T12:00:00Z","v":2217,"vw":7.871215},{"c":7.93,"h":7.93,"l":7.88,"n":13,"o":7.88,"t":"2026-09-21T12:45:00Z","v":1385,"vw":7.913846},{"c":7.93,"h":7.93,"l":7.93,"n":3,"o":7.93,"t":"2026-09-21T13:00:00Z","v":1500,"vw":7.93},{"c":7.96,"h":7.96,"l":7.93,"n":56,"o":7.93,"t":"2026-09-21T13:15:00Z","v":3965,"vw":7.946355},{"c":7.9,"h":7.925,"l":7.732,"n":362,"o":7.91,"t":"2026-09-21T13:30:00Z","v":30629,"vw":7.808339},{"c":8,"h":8.01,"l":7.86,"n":276,"o":7.9,"t":"2026-09-21T13:45:00Z","v":30044,"vw":7.927349},{"c":7.92,"h":8.04,"l":7.92,"n":192,"o":8.02,"t":"2026-09-21T14:00:00Z","v":25401,"vw":7.991151},{"c":7.95,"h":7.99,"l":7.88,"n":116,"o":7.92,"t":"2026-09-21T14:15:00Z","v":13894,"vw":7.922857},{"c":7.95,"h":7.975,"l":7.935,"n":50,"o":7.975,"t":"2026-09-21T14:30:00Z","v":4644,"vw":7.946964},{"c":7.8,"h":7.94,"l":7.8,"n":132,"o":7.94,"t":"2026-09-21T14:45:00Z","v":21306,"vw":7.844043},{"c":7.8,"h":7.81,"l":7.725,"n":95,"o":7.81,"t":"2026-09-21T15:00:00Z","v":14120,"vw":7.765231},{"c":7.87,"h":7.88,"l":7.815,"n":38,"o":7.82,"t":"2026-09-21T15:15:00Z","v":5880,"vw":7.85252},{"c":7.89,"h":7.89,"l":7.84,"n":43,"o":7.87,"t":"2026-09-21T15:30:00Z","v":8823,"vw":7.855556},{"c":7.93,"h":7.95,"l":7.86,"n":75,"o":7.8892,"t":"2026-09-21T15:45:00Z","v":8623,"vw":7.905858},{"c":7.95,"h":7.97,"l":7.9,"n":160,"o":7.93,"t":"2026-09-21T16:00:00Z","v":31266,"vw":7.939319},{"c":8.04,"h":8.04,"l":7.93,"n":126,"o":7.93,"t":"2026-09-21T16:15:00Z","v":20077,"vw":7.976098},{"c":8.0376,"h":8.065,"l":8.0089,"n":148,"o":8.05,"t":"2026-09-21T16:30:00Z","v":36530,"vw":8.03673},{"c":8.04,"h":8.08,"l":8.025,"n":73,"o":8.03,"t":"2026-09-21T16:45:00Z","v":12690,"vw":8.049113},{"c":8.025,"h":8.04,"l":8.01,"n":28,"o":8.04,"t":"2026-09-21T17:00:00Z","v":2534,"vw":8.023222},{"c":8.04,"h":8.04,"l":8.005,"n":47,"o":8.025,"t":"2026-09-21T17:15:00Z","v":6778,"vw":8.021632},{"c":8.1126,"h":8.13,"l":8.04,"n":135,"o":8.04,"t":"2026-09-21T17:30:00Z","v":26504,"vw":8.093781},{"c":8.03,"h":8.11,"l":8.03,"n":77,"o":8.11,"t":"2026-09-21T17:45:00Z","v":15303,"vw":8.057014},{"c":8.05,"h":8.055,"l":8.0102,"n":56,"o":8.025,"t":"2026-09-21T18:00:00Z","v":14129,"vw":8.027091},{"c":8.005,"h":8.045,"l":7.9999,"n":36,"o":8.045,"t":"2026-09-21T18:15:00Z","v":6742,"vw":8.014717},{"c":8.025,"h":8.025,"l":7.99,"n":41,"o":8.005,"t":"2026-09-21T18:30:00Z","v":7699,"vw":8.004403},{"c":8.03,"h":8.05,"l":8.01,"n":56,"o":8.025,"t":"2026-09-21T18:45:00Z","v":12010,"vw":8.037518},{"c":7.97,"h":8.075,"l":7.94,"n":139,"o":8.03,"t":"2026-09-21T19:00:00Z","v":29693,"vw":8.008512},{"c":7.99,"h":8.035,"l":7.98,"n":53,"o":7.98,"t":"2026-09-21T19:15:00Z","v":5578,"vw":8.014263},{"c":7.995,"h":8.02,"l":7.97,"n":74,"o":7.99,"t":"2026-09-21T19:30:00Z","v":22698,"vw":7.991987},{"c":7.895,"h":8.005,"l":7.89,"n":200,"o":8,"t":"2026-09-21T19:45:00Z","v":44551,"vw":7.939579},{"c":7.9005,"h":7.9005,"l":7.9,"n":4,"o":7.9,"t":"2026-09-21T20:00:00Z","v":213,"vw":7.900237},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-21T20:15:00Z","v":100,"vw":7.91},{"c":7.9315,"h":7.9315,"l":7.9315,"n":1,"o":7.9315,"t":"2026-09-21T20:45:00Z","v":150,"vw":7.9315},{"c":8.26,"h":8.26,"l":8.17,"n":56,"o":8.17,"t":"2026-09-21T21:00:00Z","v":1703,"vw":8.239913},{"c":8.39,"h":8.4096,"l":8.26,"n":22,"o":8.3296,"t":"2026-09-21T21:15:00Z","v":8446,"vw":8.380536},{"c":8.4,"h":8.4,"l":8.23,"n":47,"o":8.23,"t":"2026-09-21T21:30:00Z","v":13459,"vw":8.378924},{"c":8.41,"h":8.4682,"l":8.4,"n":33,"o":8.4,"t":"2026-09-21T21:45:00Z","v":3890,"vw":8.418135},{"c":8.22,"h":8.389,"l":8.22,"n":19,"o":8.305,"t":"2026-09-21T22:00:00Z","v":7132,"vw":8.280809},{"c":8.29,"h":8.3,"l":8.28,"n":7,"o":8.28,"t":"2026-09-21T22:15:00Z","v":3414,"vw":8.292642},{"c":8.35,"h":8.35,"l":8.29,"n":10,"o":8.29,"t":"2026-09-21T22:30:00Z","v":5430,"vw":8.335944},{"c":8.35,"h":8.36,"l":8.35,"n":15,"o":8.35,"t":"2026-09-21T22:45:00Z","v":4934,"vw":8.353794},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-09-21T23:00:00Z","v":100,"vw":8.31},{"c":8.33,"h":8.35,"l":8.33,"n":4,"o":8.35,"t":"2026-09-21T23:15:00Z","v":2879,"vw":8.336776},{"c":8.32,"h":8.33,"l":8.32,"n":4,"o":8.33,"t":"2026-09-21T23:30:00Z","v":521,"vw":8.326146},{"c":8.38,"h":8.38,"l":8.32,"n":8,"o":8.32,"t":"2026-09-21T23:45:00Z","v":4864,"vw":8.335994},{"c":8.37,"h":8.5,"l":8.33,"n":23,"o":8.46,"t":"2026-09-22T08:00:00Z","v":5812,"vw":8.399513},{"c":8.28,"h":8.34,"l":8.28,"n":41,"o":8.34,"t":"2026-09-22T08:15:00Z","v":4209,"vw":8.305975},{"c":8.32,"h":8.32,"l":8.26,"n":16,"o":8.26,"t":"2026-09-22T08:30:00Z","v":1648,"vw":8.300549},{"c":8.36,"h":8.39,"l":8.36,"n":15,"o":8.3693,"t":"2026-09-22T08:45:00Z","v":2600,"vw":8.377959},{"c":8.41,"h":8.429,"l":8.39,"n":48,"o":8.41,"t":"2026-09-22T09:00:00Z","v":3542,"vw":8.412611},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-09-22T09:15:00Z","v":239,"vw":8.41},{"c":8.42,"h":8.42,"l":8.42,"n":4,"o":8.42,"t":"2026-09-22T09:30:00Z","v":997,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":6,"o":8.42,"t":"2026-09-22T09:45:00Z","v":327,"vw":8.42},{"c":8.46,"h":8.46,"l":8.44,"n":8,"o":8.44,"t":"2026-09-22T10:00:00Z","v":907,"vw":8.445945},{"c":8.4,"h":8.41,"l":8.4,"n":8,"o":8.41,"t":"2026-09-22T10:30:00Z","v":865,"vw":8.404572},{"c":8.4,"h":8.4,"l":8.39,"n":7,"o":8.39,"t":"2026-09-22T10:45:00Z","v":1200,"vw":8.396087},{"c":8.44,"h":8.48,"l":8.4194,"n":10,"o":8.4194,"t":"2026-09-22T11:00:00Z","v":1452,"vw":8.43895},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-22T11:15:00Z","v":100,"vw":8.46},{"c":8.46,"h":8.46,"l":8.42,"n":40,"o":8.4285,"t":"2026-09-22T11:30:00Z","v":2115,"vw":8.433934},{"c":8.6,"h":8.66,"l":8.49,"n":151,"o":8.49,"t":"2026-09-22T11:45:00Z","v":19451,"vw":8.598274},{"c":8.51,"h":8.58,"l":8.51,"n":25,"o":8.58,"t":"2026-09-22T12:00:00Z","v":3899,"vw":8.552207},{"c":8.5299,"h":8.55,"l":8.5299,"n":17,"o":8.53,"t":"2026-09-22T12:15:00Z","v":4195,"vw":8.536166},{"c":8.46,"h":8.57,"l":8.46,"n":33,"o":8.53,"t":"2026-09-22T12:30:00Z","v":7657,"vw":8.501989},{"c":8.48,"h":8.48,"l":8.47,"n":13,"o":8.4797,"t":"2026-09-22T12:45:00Z","v":10995,"vw":8.479825},{"c":8.37,"h":8.46,"l":8.37,"n":99,"o":8.46,"t":"2026-09-22T13:00:00Z","v":8974,"vw":8.41132},{"c":8.36,"h":8.44,"l":8.36,"n":38,"o":8.36,"t":"2026-09-22T13:15:00Z","v":8650,"vw":8.382646},{"c":8.47,"h":8.66,"l":8.27,"n":1305,"o":8.4,"t":"2026-09-22T13:30:00Z","v":127492,"vw":8.549963},{"c":8.535,"h":8.62,"l":8.415,"n":872,"o":8.46,"t":"2026-09-22T13:45:00Z","v":130043,"vw":8.534774},{"c":8.455,"h":8.61,"l":8.44,"n":356,"o":8.55,"t":"2026-09-22T14:00:00Z","v":55201,"vw":8.535706},{"c":8.565,"h":8.57,"l":8.445,"n":371,"o":8.46,"t":"2026-09-22T14:15:00Z","v":77652,"vw":8.503068},{"c":8.49,"h":8.59,"l":8.475,"n":209,"o":8.565,"t":"2026-09-22T14:30:00Z","v":30525,"vw":8.528344},{"c":8.49,"h":8.52,"l":8.47,"n":240,"o":8.48,"t":"2026-09-22T14:45:00Z","v":45403,"vw":8.49783},{"c":8.505,"h":8.555,"l":8.48,"n":181,"o":8.48,"t":"2026-09-22T15:00:00Z","v":24587,"vw":8.527066},{"c":8.535,"h":8.58,"l":8.5,"n":228,"o":8.505,"t":"2026-09-22T15:15:00Z","v":42408,"vw":8.538069},{"c":8.52,"h":8.55,"l":8.495,"n":197,"o":8.52,"t":"2026-09-22T15:30:00Z","v":36330,"vw":8.524184},{"c":8.57,"h":8.6,"l":8.515,"n":163,"o":8.52,"t":"2026-09-22T15:45:00Z","v":35898,"vw":8.557302},{"c":8.595,"h":8.625,"l":8.58,"n":145,"o":8.58,"t":"2026-09-22T16:00:00Z","v":26462,"vw":8.602438},{"c":8.545,"h":8.62,"l":8.545,"n":92,"o":8.595,"t":"2026-09-22T16:15:00Z","v":18610,"vw":8.56249},{"c":8.59,"h":8.6,"l":8.51,"n":104,"o":8.55,"t":"2026-09-22T16:30:00Z","v":13942,"vw":8.551776},{"c":8.64,"h":8.65,"l":8.58,"n":103,"o":8.585,"t":"2026-09-22T16:45:00Z","v":18941,"vw":8.627179},{"c":8.77,"h":8.78,"l":8.625,"n":155,"o":8.63,"t":"2026-09-22T17:00:00Z","v":31371,"vw":8.705902},{"c":8.845,"h":8.9,"l":8.7199,"n":347,"o":8.76,"t":"2026-09-22T17:15:00Z","v":80293,"vw":8.847412},{"c":8.852,"h":8.9,"l":8.77,"n":332,"o":8.845,"t":"2026-09-22T17:30:00Z","v":59496,"vw":8.833245},{"c":8.82,"h":8.86,"l":8.78,"n":308,"o":8.855,"t":"2026-09-22T17:45:00Z","v":55626,"vw":8.819241},{"c":8.875,"h":8.875,"l":8.775,"n":237,"o":8.82,"t":"2026-09-22T18:00:00Z","v":42532,"vw":8.822679},{"c":8.9,"h":8.925,"l":8.86,"n":232,"o":8.8799,"t":"2026-09-22T18:15:00Z","v":40867,"vw":8.89731},{"c":8.93,"h":8.95,"l":8.8501,"n":217,"o":8.91,"t":"2026-09-22T18:30:00Z","v":37571,"vw":8.891545},{"c":8.92,"h":8.925,"l":8.875,"n":120,"o":8.92,"t":"2026-09-22T18:45:00Z","v":33120,"vw":8.896837},{"c":8.915,"h":8.96,"l":8.91,"n":219,"o":8.91,"t":"2026-09-22T19:00:00Z","v":46065,"vw":8.929898},{"c":8.88,"h":8.95,"l":8.88,"n":198,"o":8.92,"t":"2026-09-22T19:15:00Z","v":39312,"vw":8.914685},{"c":8.89,"h":8.925,"l":8.79,"n":535,"o":8.88,"t":"2026-09-22T19:30:00Z","v":143932,"vw":8.857725},{"c":8.77,"h":8.88,"l":8.72,"n":499,"o":8.88,"t":"2026-09-22T19:45:00Z","v":118554,"vw":8.795916},{"c":8.8195,"h":8.8198,"l":8.78,"n":24,"o":8.8,"t":"2026-09-22T20:00:00Z","v":3396,"vw":8.796804},{"c":8.87,"h":8.88,"l":8.8,"n":29,"o":8.82,"t":"2026-09-22T20:15:00Z","v":3453,"vw":8.819801},{"c":8.85,"h":8.8699,"l":8.85,"n":6,"o":8.86,"t":"2026-09-22T20:30:00Z","v":1049,"vw":8.857345},{"c":8.8799,"h":8.8799,"l":8.8799,"n":1,"o":8.8799,"t":"2026-09-22T20:45:00Z","v":226,"vw":8.8799},{"c":8.86,"h":8.86,"l":8.8,"n":5,"o":8.8,"t":"2026-09-22T21:00:00Z","v":364,"vw":8.832299},{"c":8.8092,"h":8.8092,"l":8.8092,"n":1,"o":8.8092,"t":"2026-09-22T22:45:00Z","v":500,"vw":8.8092},{"c":8.8091,"h":8.8091,"l":8.8091,"n":3,"o":8.8091,"t":"2026-09-22T23:15:00Z","v":2026,"vw":8.8091},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-09-22T23:30:00Z","v":121,"vw":8.75},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-09-23T09:15:00Z","v":500,"vw":8.86},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-23T10:00:00Z","v":988,"vw":8.79},{"c":8.8,"h":8.8,"l":8.79,"n":2,"o":8.79,"t":"2026-09-23T10:15:00Z","v":1000,"vw":8.799},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-23T10:45:00Z","v":1000,"vw":8.79},{"c":8.8,"h":8.8,"l":8.78,"n":8,"o":8.78,"t":"2026-09-23T11:00:00Z","v":1629,"vw":8.79264},{"c":8.76,"h":8.76,"l":8.76,"n":28,"o":8.76,"t":"2026-09-23T11:15:00Z","v":5350,"vw":8.76},{"c":8.63,"h":8.7007,"l":8.63,"n":3,"o":8.7007,"t":"2026-09-23T11:30:00Z","v":320,"vw":8.656513},{"c":8.61,"h":8.65,"l":8.433,"n":180,"o":8.65,"t":"2026-09-23T11:45:00Z","v":21738,"vw":8.585648},{"c":8.5202,"h":8.602,"l":8.5202,"n":13,"o":8.602,"t":"2026-09-23T12:00:00Z","v":2992,"vw":8.551023},{"c":8.53,"h":8.59,"l":8.53,"n":22,"o":8.54,"t":"2026-09-23T12:15:00Z","v":1791,"vw":8.540958},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-09-23T12:30:00Z","v":100,"vw":8.57},{"c":8.58,"h":8.6,"l":8.58,"n":7,"o":8.5985,"t":"2026-09-23T12:45:00Z","v":1196,"vw":8.589079},{"c":8.57,"h":8.59,"l":8.57,"n":3,"o":8.5896,"t":"2026-09-23T13:00:00Z","v":1860,"vw":8.588903},{"c":8.7,"h":8.7,"l":8.57,"n":57,"o":8.58,"t":"2026-09-23T13:15:00Z","v":6418,"vw":8.607823},{"c":8.87,"h":8.95,"l":8.59,"n":1159,"o":8.59,"t":"2026-09-23T13:30:00Z","v":97831,"vw":8.853725},{"c":9,"h":9.1,"l":8.88,"n":999,"o":8.9,"t":"2026-09-23T13:45:00Z","v":120342,"vw":9.019245},{"c":8.9,"h":9.09,"l":8.87,"n":839,"o":8.99,"t":"2026-09-23T14:00:00Z","v":115605,"vw":8.993646},{"c":8.89,"h":8.975,"l":8.88,"n":519,"o":8.905,"t":"2026-09-23T14:15:00Z","v":79509,"vw":8.922078},{"c":8.9,"h":8.97,"l":8.86,"n":372,"o":8.89,"t":"2026-09-23T14:30:00Z","v":44510,"vw":8.910473},{"c":8.88,"h":8.92,"l":8.85,"n":249,"o":8.9,"t":"2026-09-23T14:45:00Z","v":30045,"vw":8.883769},{"c":8.945,"h":8.995,"l":8.87,"n":264,"o":8.88,"t":"2026-09-23T15:00:00Z","v":34711,"vw":8.933095},{"c":9.04,"h":9.06,"l":8.93,"n":274,"o":8.94,"t":"2026-09-23T15:15:00Z","v":42311,"vw":9.018486},{"c":9.065,"h":9.14,"l":9.025,"n":353,"o":9.04,"t":"2026-09-23T15:30:00Z","v":60822,"vw":9.077564},{"c":9,"h":9.08,"l":9,"n":293,"o":9.06,"t":"2026-09-23T15:45:00Z","v":35155,"vw":9.055752},{"c":9.04,"h":9.04,"l":8.96,"n":185,"o":9,"t":"2026-09-23T16:00:00Z","v":25300,"vw":8.994544},{"c":9.02,"h":9.05,"l":9,"n":106,"o":9.03,"t":"2026-09-23T16:15:00Z","v":14564,"vw":9.023104},{"c":9.015,"h":9.04,"l":8.97,"n":157,"o":9.015,"t":"2026-09-23T16:30:00Z","v":25188,"vw":9.000738},{"c":9.07,"h":9.0797,"l":9.01,"n":189,"o":9.015,"t":"2026-09-23T16:45:00Z","v":34487,"vw":9.050678},{"c":9.11,"h":9.11,"l":8.96,"n":246,"o":9.07,"t":"2026-09-23T17:00:00Z","v":41705,"vw":9.034803},{"c":9.065,"h":9.11,"l":9.055,"n":162,"o":9.11,"t":"2026-09-23T17:15:00Z","v":22699,"vw":9.079106},{"c":9.13,"h":9.15,"l":9.05,"n":167,"o":9.055,"t":"2026-09-23T17:30:00Z","v":29342,"vw":9.080016},{"c":9.18,"h":9.19,"l":9.115,"n":184,"o":9.145,"t":"2026-09-23T17:45:00Z","v":33300,"vw":9.160634},{"c":9.195,"h":9.22,"l":9.155,"n":185,"o":9.17,"t":"2026-09-23T18:00:00Z","v":26829,"vw":9.185717},{"c":9.17,"h":9.2,"l":9.135,"n":171,"o":9.2,"t":"2026-09-23T18:15:00Z","v":34069,"vw":9.162495},{"c":9.15,"h":9.2,"l":9.1,"n":179,"o":9.17,"t":"2026-09-23T18:30:00Z","v":34731,"vw":9.152844},{"c":9.16,"h":9.2099,"l":9.12,"n":251,"o":9.12,"t":"2026-09-23T18:45:00Z","v":38545,"vw":9.165588},{"c":9.08,"h":9.165,"l":9.05,"n":278,"o":9.16,"t":"2026-09-23T19:00:00Z","v":51239,"vw":9.10024},{"c":9.07,"h":9.11,"l":9,"n":314,"o":9.09,"t":"2026-09-23T19:15:00Z","v":50428,"vw":9.053725},{"c":8.9299,"h":9.08,"l":8.9,"n":386,"o":9.07,"t":"2026-09-23T19:30:00Z","v":72094,"vw":9.030997},{"c":8.89,"h":8.96,"l":8.855,"n":384,"o":8.93,"t":"2026-09-23T19:45:00Z","v":53987,"vw":8.898575},{"c":8.8944,"h":8.9,"l":8.861,"n":11,"o":8.9,"t":"2026-09-23T20:00:00Z","v":1668,"vw":8.86967},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-23T20:15:00Z","v":111,"vw":8.86},{"c":8.8883,"h":8.8897,"l":8.8883,"n":2,"o":8.8897,"t":"2026-09-23T20:45:00Z","v":200,"vw":8.889},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-09-23T21:00:00Z","v":200,"vw":8.88},{"c":8.879,"h":8.879,"l":8.879,"n":1,"o":8.879,"t":"2026-09-23T22:00:00Z","v":153,"vw":8.879},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-23T22:15:00Z","v":100,"vw":8.82},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-09-23T22:45:00Z","v":100,"vw":8.89},{"c":8.82,"h":8.85,"l":8.82,"n":23,"o":8.85,"t":"2026-09-23T23:00:00Z","v":5401,"vw":8.848048},{"c":8.85,"h":8.8584,"l":8.85,"n":4,"o":8.8584,"t":"2026-09-23T23:30:00Z","v":1036,"vw":8.85195},{"c":8.822,"h":8.822,"l":8.82,"n":16,"o":8.82,"t":"2026-09-23T23:45:00Z","v":2000,"vw":8.821},{"c":8.85,"h":8.85,"l":8.71,"n":12,"o":8.794,"t":"2026-09-24T08:00:00Z","v":3095,"vw":8.743589},{"c":8.75,"h":8.75,"l":8.735,"n":3,"o":8.75,"t":"2026-09-24T08:15:00Z","v":800,"vw":8.7425},{"c":8.72,"h":8.74,"l":8.72,"n":3,"o":8.74,"t":"2026-09-24T08:45:00Z","v":444,"vw":8.730991},{"c":8.71,"h":8.72,"l":8.6601,"n":4,"o":8.6601,"t":"2026-09-24T09:00:00Z","v":875,"vw":8.693452},{"c":8.71,"h":8.71,"l":8.64,"n":6,"o":8.64,"t":"2026-09-24T09:15:00Z","v":4108,"vw":8.654609},{"c":8.61,"h":8.68,"l":8.61,"n":41,"o":8.64,"t":"2026-09-24T09:30:00Z","v":6513,"vw":8.626699},{"c":8.62,"h":8.62,"l":8.59,"n":11,"o":8.61,"t":"2026-09-24T09:45:00Z","v":2256,"vw":8.607865},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-24T10:15:00Z","v":100,"vw":8.67},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-24T11:00:00Z","v":200,"vw":8.75},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-09-24T11:30:00Z","v":250,"vw":8.69},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-24T11:45:00Z","v":220,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-09-24T12:00:00Z","v":7200,"vw":8.67},{"c":8.672,"h":8.672,"l":8.672,"n":1,"o":8.672,"t":"2026-09-24T12:15:00Z","v":315,"vw":8.672},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-09-24T12:45:00Z","v":250,"vw":8.71},{"c":8.77,"h":8.79,"l":8.62,"n":606,"o":8.65,"t":"2026-09-24T13:30:00Z","v":61052,"vw":8.720909},{"c":8.52,"h":8.78,"l":8.51,"n":830,"o":8.78,"t":"2026-09-24T13:45:00Z","v":109769,"vw":8.61737},{"c":8.575,"h":8.6,"l":8.51,"n":340,"o":8.52,"t":"2026-09-24T14:00:00Z","v":38953,"vw":8.552041},{"c":8.81,"h":8.82,"l":8.57,"n":275,"o":8.575,"t":"2026-09-24T14:15:00Z","v":30526,"vw":8.705492},{"c":8.945,"h":8.965,"l":8.81,"n":287,"o":8.815,"t":"2026-09-24T14:30:00Z","v":32200,"vw":8.873485},{"c":8.875,"h":8.99,"l":8.855,"n":315,"o":8.955,"t":"2026-09-24T14:45:00Z","v":43632,"vw":8.927756},{"c":8.86,"h":8.92,"l":8.85,"n":174,"o":8.87,"t":"2026-09-24T15:00:00Z","v":24226,"vw":8.885913},{"c":8.935,"h":8.95,"l":8.86,"n":151,"o":8.86,"t":"2026-09-24T15:15:00Z","v":20547,"vw":8.915327},{"c":8.94,"h":8.985,"l":8.9,"n":156,"o":8.93,"t":"2026-09-24T15:30:00Z","v":20079,"vw":8.945777},{"c":8.99,"h":9.02,"l":8.95,"n":133,"o":8.95,"t":"2026-09-24T15:45:00Z","v":19907,"vw":8.992432},{"c":9.065,"h":9.08,"l":8.97,"n":460,"o":8.99,"t":"2026-09-24T16:00:00Z","v":76173,"vw":9.023139},{"c":9.18,"h":9.2,"l":9.075,"n":301,"o":9.09,"t":"2026-09-24T16:15:00Z","v":55227,"vw":9.112108},{"c":9.13,"h":9.21,"l":9.12,"n":226,"o":9.18,"t":"2026-09-24T16:30:00Z","v":36359,"vw":9.172037},{"c":9.285,"h":9.295,"l":9.14,"n":398,"o":9.14,"t":"2026-09-24T16:45:00Z","v":54615,"vw":9.252346},{"c":9.2603,"h":9.315,"l":9.23,"n":203,"o":9.28,"t":"2026-09-24T17:00:00Z","v":30222,"vw":9.273672},{"c":9.31,"h":9.32,"l":9.26,"n":186,"o":9.26,"t":"2026-09-24T17:15:00Z","v":28202,"vw":9.294159},{"c":9.3,"h":9.365,"l":9.26,"n":197,"o":9.305,"t":"2026-09-24T17:30:00Z","v":33712,"vw":9.322042},{"c":9.325,"h":9.3456,"l":9.29,"n":259,"o":9.29,"t":"2026-09-24T17:45:00Z","v":41103,"vw":9.327484},{"c":9.36,"h":9.4,"l":9.305,"n":291,"o":9.31,"t":"2026-09-24T18:00:00Z","v":63036,"vw":9.340541},{"c":9.54,"h":9.62,"l":9.365,"n":561,"o":9.365,"t":"2026-09-24T18:15:00Z","v":94507,"vw":9.491554},{"c":9.48,"h":9.63,"l":9.46,"n":410,"o":9.54,"t":"2026-09-24T18:30:00Z","v":73874,"vw":9.552104},{"c":9.355,"h":9.49,"l":9.3423,"n":285,"o":9.49,"t":"2026-09-24T18:45:00Z","v":41790,"vw":9.383681},{"c":9.4,"h":9.435,"l":9.325,"n":292,"o":9.36,"t":"2026-09-24T19:00:00Z","v":35504,"vw":9.38281},{"c":9.49,"h":9.51,"l":9.375,"n":255,"o":9.4,"t":"2026-09-24T19:15:00Z","v":36521,"vw":9.44609},{"c":9.45,"h":9.49,"l":9.4,"n":183,"o":9.46,"t":"2026-09-24T19:30:00Z","v":29395,"vw":9.445734},{"c":9.46,"h":9.555,"l":9.4103,"n":356,"o":9.45,"t":"2026-09-24T19:45:00Z","v":80997,"vw":9.482322},{"c":9.36,"h":9.51,"l":9.36,"n":9,"o":9.44,"t":"2026-09-24T20:00:00Z","v":1642,"vw":9.424693},{"c":9.387,"h":9.387,"l":9.36,"n":4,"o":9.36,"t":"2026-09-24T20:15:00Z","v":500,"vw":9.3795},{"c":9.34,"h":9.4,"l":9.34,"n":5,"o":9.4,"t":"2026-09-24T20:45:00Z","v":653,"vw":9.349274},{"c":9.44,"h":9.44,"l":9.26,"n":3,"o":9.26,"t":"2026-09-24T21:15:00Z","v":1301,"vw":9.329231},{"c":9.28,"h":9.3,"l":9.28,"n":6,"o":9.3,"t":"2026-09-24T21:30:00Z","v":1150,"vw":9.2909},{"c":9.29,"h":9.29,"l":9.27,"n":3,"o":9.27,"t":"2026-09-24T22:15:00Z","v":448,"vw":9.276947},{"c":9.2709,"h":9.2709,"l":9.2709,"n":1,"o":9.2709,"t":"2026-09-24T23:15:00Z","v":4000,"vw":9.2709},{"c":9.4,"h":9.4,"l":9.37,"n":2,"o":9.37,"t":"2026-09-24T23:30:00Z","v":1000,"vw":9.391},{"c":9.4346,"h":9.4346,"l":9.43,"n":6,"o":9.43,"t":"2026-09-25T08:00:00Z","v":386,"vw":9.432016},{"c":9.47,"h":9.47,"l":9.43,"n":17,"o":9.45,"t":"2026-09-25T08:15:00Z","v":7966,"vw":9.43949},{"c":9.45,"h":9.46,"l":9.43,"n":10,"o":9.45,"t":"2026-09-25T08:30:00Z","v":5694,"vw":9.449064},{"c":9.43,"h":9.43,"l":9.43,"n":4,"o":9.43,"t":"2026-09-25T09:30:00Z","v":1309,"vw":9.43},{"c":9.39,"h":9.42,"l":9.39,"n":13,"o":9.42,"t":"2026-09-25T09:45:00Z","v":3590,"vw":9.416379},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-09-25T10:30:00Z","v":1000,"vw":9.43},{"c":9.39,"h":9.39,"l":9.345,"n":7,"o":9.37,"t":"2026-09-25T11:00:00Z","v":3249,"vw":9.383906},{"c":9.386,"h":9.386,"l":9.386,"n":1,"o":9.386,"t":"2026-09-25T11:15:00Z","v":600,"vw":9.386},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-25T11:30:00Z","v":109,"vw":9.39},{"c":9.3,"h":9.375,"l":9.3,"n":15,"o":9.375,"t":"2026-09-25T12:00:00Z","v":3575,"vw":9.34444},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-09-25T12:15:00Z","v":100,"vw":9.33},{"c":9.2876,"h":9.32,"l":9.2876,"n":7,"o":9.315,"t":"2026-09-25T12:30:00Z","v":1917,"vw":9.315011},{"c":9.28,"h":9.28,"l":9.28,"n":4,"o":9.28,"t":"2026-09-25T12:45:00Z","v":206,"vw":9.28},{"c":9.26,"h":9.28,"l":9.25,"n":16,"o":9.2646,"t":"2026-09-25T13:00:00Z","v":10581,"vw":9.264526},{"c":9.431,"h":9.431,"l":9.24,"n":49,"o":9.24,"t":"2026-09-25T13:15:00Z","v":13037,"vw":9.320841},{"c":9.06,"h":9.385,"l":9.021,"n":510,"o":9.365,"t":"2026-09-25T13:30:00Z","v":44771,"vw":9.184382},{"c":8.62,"h":9.08,"l":8.535,"n":1893,"o":9.065,"t":"2026-09-25T13:45:00Z","v":233647,"vw":8.807022},{"c":8.265,"h":8.61,"l":8.2104,"n":873,"o":8.6001,"t":"2026-09-25T14:00:00Z","v":172325,"vw":8.321616},{"c":8.14,"h":8.265,"l":7.975,"n":1067,"o":8.265,"t":"2026-09-25T14:15:00Z","v":153224,"vw":8.097839},{"c":8.13,"h":8.2399,"l":8.105,"n":550,"o":8.14,"t":"2026-09-25T14:30:00Z","v":82961,"vw":8.164011},{"c":8.218,"h":8.23,"l":7.96,"n":572,"o":8.13,"t":"2026-09-25T14:45:00Z","v":64165,"vw":8.089199},{"c":8.37,"h":8.37,"l":8.165,"n":589,"o":8.21,"t":"2026-09-25T15:00:00Z","v":108436,"vw":8.262716},{"c":8.31,"h":8.425,"l":8.3,"n":320,"o":8.36,"t":"2026-09-25T15:15:00Z","v":27196,"vw":8.360984},{"c":8.34,"h":8.405,"l":8.29,"n":272,"o":8.315,"t":"2026-09-25T15:30:00Z","v":30506,"vw":8.355078},{"c":8.3501,"h":8.37,"l":8.31,"n":168,"o":8.33,"t":"2026-09-25T15:45:00Z","v":23709,"vw":8.337202},{"c":8.335,"h":8.3999,"l":8.305,"n":227,"o":8.35,"t":"2026-09-25T16:00:00Z","v":24174,"vw":8.360375},{"c":8.36,"h":8.43,"l":8.33,"n":193,"o":8.33,"t":"2026-09-25T16:15:00Z","v":35258,"vw":8.378502},{"c":8.47,"h":8.47,"l":8.31,"n":170,"o":8.355,"t":"2026-09-25T16:30:00Z","v":16066,"vw":8.386641},{"c":8.44,"h":8.46,"l":8.395,"n":144,"o":8.45,"t":"2026-09-25T16:45:00Z","v":13144,"vw":8.430546},{"c":8.34,"h":8.45,"l":8.33,"n":131,"o":8.415,"t":"2026-09-25T17:00:00Z","v":12083,"vw":8.393733},{"c":8.25,"h":8.365,"l":8.235,"n":138,"o":8.32,"t":"2026-09-25T17:15:00Z","v":14052,"vw":8.296857},{"c":8.18,"h":8.325,"l":8.18,"n":151,"o":8.26,"t":"2026-09-25T17:30:00Z","v":18915,"vw":8.240526},{"c":8.215,"h":8.22,"l":8.17,"n":193,"o":8.19,"t":"2026-09-25T17:45:00Z","v":26175,"vw":8.196434},{"c":8.315,"h":8.32,"l":8.195,"n":156,"o":8.2391,"t":"2026-09-25T18:00:00Z","v":18560,"vw":8.262584},{"c":8.255,"h":8.3,"l":8.2299,"n":77,"o":8.3,"t":"2026-09-25T18:15:00Z","v":10725,"vw":8.275826},{"c":8.29,"h":8.295,"l":8.245,"n":99,"o":8.25,"t":"2026-09-25T18:30:00Z","v":9681,"vw":8.266273},{"c":8.23,"h":8.31,"l":8.2,"n":136,"o":8.285,"t":"2026-09-25T18:45:00Z","v":12345,"vw":8.254304},{"c":8.255,"h":8.255,"l":8.17,"n":191,"o":8.23,"t":"2026-09-25T19:00:00Z","v":20844,"vw":8.203455},{"c":8.235,"h":8.28,"l":8.225,"n":137,"o":8.26,"t":"2026-09-25T19:15:00Z","v":15317,"vw":8.262224},{"c":8.185,"h":8.225,"l":8.0906,"n":318,"o":8.2208,"t":"2026-09-25T19:30:00Z","v":55481,"vw":8.147216},{"c":8.23,"h":8.28,"l":8.1623,"n":316,"o":8.185,"t":"2026-09-25T19:45:00Z","v":45336,"vw":8.21295},{"c":8.24,"h":8.24,"l":8.24,"n":5,"o":8.24,"t":"2026-09-25T20:00:00Z","v":325,"vw":8.24},{"c":8.24,"h":8.25,"l":8.24,"n":2,"o":8.25,"t":"2026-09-25T20:15:00Z","v":600,"vw":8.243333},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-09-25T20:45:00Z","v":150,"vw":8.24},{"c":8.24,"h":8.24,"l":8.22,"n":19,"o":8.22,"t":"2026-09-25T21:00:00Z","v":1033,"vw":8.226967},{"c":8.22,"h":8.24,"l":8.22,"n":12,"o":8.23,"t":"2026-09-25T21:15:00Z","v":5442,"vw":8.229263},{"c":8.238,"h":8.238,"l":8.238,"n":1,"o":8.238,"t":"2026-09-25T21:30:00Z","v":250,"vw":8.238},{"c":8.23,"h":8.23,"l":8.13,"n":28,"o":8.2,"t":"2026-09-25T21:45:00Z","v":2918,"vw":8.143014},{"c":8.1202,"h":8.1202,"l":8.1202,"n":1,"o":8.1202,"t":"2026-09-25T22:30:00Z","v":1000,"vw":8.1202},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-25T23:30:00Z","v":100,"vw":8.2},{"c":7.9557,"h":8.17,"l":7.95,"n":20,"o":8.1101,"t":"2026-09-28T08:00:00Z","v":1929,"vw":8.038439},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-09-28T08:15:00Z","v":100,"vw":8.01},{"c":8.02,"h":8.02,"l":8.01,"n":16,"o":8.01,"t":"2026-09-28T08:45:00Z","v":549,"vw":8.0175},{"c":8.0287,"h":8.0287,"l":8.02,"n":3,"o":8.02,"t":"2026-09-28T09:00:00Z","v":718,"vw":8.021212},{"c":8.01,"h":8.01,"l":8.01,"n":10,"o":8.01,"t":"2026-09-28T09:15:00Z","v":1246,"vw":8.01},{"c":8.08,"h":8.08,"l":8.03,"n":62,"o":8.05,"t":"2026-09-28T10:15:00Z","v":4340,"vw":8.06025},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-28T10:30:00Z","v":290,"vw":8.1},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-09-28T11:45:00Z","v":739,"vw":8.03},{"c":8.07,"h":8.07,"l":8.03,"n":26,"o":8.07,"t":"2026-09-28T13:00:00Z","v":4315,"vw":8.047864},{"c":8.48,"h":8.55,"l":8.12,"n":787,"o":8.12,"t":"2026-09-28T13:30:00Z","v":94742,"vw":8.430402},{"c":8.575,"h":8.625,"l":8.385,"n":885,"o":8.49,"t":"2026-09-28T13:45:00Z","v":97192,"vw":8.507779},{"c":8.5601,"h":8.71,"l":8.545,"n":389,"o":8.59,"t":"2026-09-28T14:00:00Z","v":44209,"vw":8.641598},{"c":8.5,"h":8.585,"l":8.5,"n":160,"o":8.57,"t":"2026-09-28T14:15:00Z","v":17337,"vw":8.543829},{"c":8.5201,"h":8.59,"l":8.49,"n":190,"o":8.5,"t":"2026-09-28T14:30:00Z","v":19684,"vw":8.542617},{"c":8.455,"h":8.535,"l":8.455,"n":163,"o":8.5,"t":"2026-09-28T14:45:00Z","v":43053,"vw":8.479738},{"c":8.36,"h":8.45,"l":8.355,"n":166,"o":8.45,"t":"2026-09-28T15:00:00Z","v":41079,"vw":8.393359},{"c":8.38,"h":8.405,"l":8.345,"n":185,"o":8.345,"t":"2026-09-28T15:15:00Z","v":30586,"vw":8.37968},{"c":8.32,"h":8.39,"l":8.2991,"n":153,"o":8.385,"t":"2026-09-28T15:30:00Z","v":31886,"vw":8.347628},{"c":8.395,"h":8.41,"l":8.325,"n":109,"o":8.325,"t":"2026-09-28T15:45:00Z","v":13408,"vw":8.35258},{"c":8.469,"h":8.4999,"l":8.3798,"n":245,"o":8.38,"t":"2026-09-28T16:00:00Z","v":34738,"vw":8.448428},{"c":8.585,"h":8.638,"l":8.46,"n":243,"o":8.47,"t":"2026-09-28T16:15:00Z","v":36305,"vw":8.549044},{"c":8.625,"h":8.625,"l":8.555,"n":263,"o":8.585,"t":"2026-09-28T16:30:00Z","v":57631,"vw":8.587956},{"c":8.625,"h":8.65,"l":8.59,"n":87,"o":8.63,"t":"2026-09-28T16:45:00Z","v":10863,"vw":8.618948},{"c":8.7,"h":8.705,"l":8.608,"n":173,"o":8.625,"t":"2026-09-28T17:00:00Z","v":20492,"vw":8.650965},{"c":8.605,"h":8.75,"l":8.605,"n":102,"o":8.695,"t":"2026-09-28T17:15:00Z","v":26028,"vw":8.654152},{"c":8.59,"h":8.635,"l":8.585,"n":98,"o":8.61,"t":"2026-09-28T17:30:00Z","v":12513,"vw":8.600834},{"c":8.63,"h":8.64,"l":8.5697,"n":86,"o":8.5699,"t":"2026-09-28T17:45:00Z","v":10529,"vw":8.609138},{"c":8.645,"h":8.705,"l":8.625,"n":247,"o":8.63,"t":"2026-09-28T18:00:00Z","v":66225,"vw":8.648218},{"c":8.601,"h":8.6499,"l":8.5909,"n":269,"o":8.64,"t":"2026-09-28T18:15:00Z","v":91779,"vw":8.614525},{"c":8.615,"h":8.62,"l":8.59,"n":106,"o":8.605,"t":"2026-09-28T18:30:00Z","v":29644,"vw":8.614482},{"c":8.63,"h":8.66,"l":8.6121,"n":73,"o":8.615,"t":"2026-09-28T18:45:00Z","v":19381,"vw":8.630964},{"c":8.56,"h":8.625,"l":8.555,"n":123,"o":8.625,"t":"2026-09-28T19:00:00Z","v":37094,"vw":8.576901},{"c":8.565,"h":8.59,"l":8.53,"n":80,"o":8.55,"t":"2026-09-28T19:15:00Z","v":15301,"vw":8.552694},{"c":8.619,"h":8.619,"l":8.53,"n":224,"o":8.565,"t":"2026-09-28T19:30:00Z","v":61235,"vw":8.57679},{"c":8.6297,"h":8.695,"l":8.615,"n":236,"o":8.62,"t":"2026-09-28T19:45:00Z","v":32341,"vw":8.647721},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-09-28T20:00:00Z","v":130,"vw":8.65},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-09-28T20:15:00Z","v":400,"vw":8.6},{"c":8.61,"h":8.61,"l":8.61,"n":9,"o":8.61,"t":"2026-09-28T20:30:00Z","v":3481,"vw":8.61},{"c":8.63,"h":8.63,"l":8.61,"n":7,"o":8.61,"t":"2026-09-28T21:00:00Z","v":1396,"vw":8.614313},{"c":8.6044,"h":8.6044,"l":8.6044,"n":1,"o":8.6044,"t":"2026-09-28T21:30:00Z","v":304,"vw":8.6044},{"c":8.602,"h":8.602,"l":8.602,"n":1,"o":8.602,"t":"2026-09-28T22:30:00Z","v":100,"vw":8.602},{"c":8.6254,"h":8.6254,"l":8.6254,"n":2,"o":8.6254,"t":"2026-09-28T22:45:00Z","v":285,"vw":8.6254},{"c":8.62,"h":8.62,"l":8.6,"n":4,"o":8.61,"t":"2026-09-28T23:00:00Z","v":1120,"vw":8.606607},{"c":8.5919,"h":8.5919,"l":8.5919,"n":1,"o":8.5919,"t":"2026-09-28T23:15:00Z","v":200,"vw":8.5919},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-28T23:45:00Z","v":720,"vw":8.55},{"c":8.5745,"h":8.5745,"l":8.5745,"n":1,"o":8.5745,"t":"2026-09-29T11:00:00Z","v":150,"vw":8.5745},{"c":8.581,"h":8.584,"l":8.5808,"n":3,"o":8.5808,"t":"2026-09-29T11:30:00Z","v":900,"vw":8.581933},{"c":8.64,"h":8.64,"l":8.63,"n":3,"o":8.63,"t":"2026-09-29T12:15:00Z","v":520,"vw":8.631923},{"c":8.692,"h":8.692,"l":8.63,"n":17,"o":8.63,"t":"2026-09-29T12:30:00Z","v":1437,"vw":8.664167},{"c":8.6738,"h":8.68,"l":8.6738,"n":2,"o":8.68,"t":"2026-09-29T12:45:00Z","v":400,"vw":8.6769},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-09-29T13:00:00Z","v":211,"vw":8.7},{"c":8.56,"h":8.63,"l":8.5,"n":519,"o":8.59,"t":"2026-09-29T13:30:00Z","v":60031,"vw":8.558462},{"c":8.5699,"h":8.63,"l":8.55,"n":315,"o":8.56,"t":"2026-09-29T13:45:00Z","v":39962,"vw":8.593312},{"c":8.54,"h":8.58,"l":8.53,"n":205,"o":8.5651,"t":"2026-09-29T14:00:00Z","v":23079,"vw":8.551408},{"c":8.4521,"h":8.61,"l":8.4521,"n":278,"o":8.53,"t":"2026-09-29T14:15:00Z","v":40869,"vw":8.526507},{"c":8.43,"h":8.48,"l":8.4023,"n":336,"o":8.46,"t":"2026-09-29T14:30:00Z","v":49274,"vw":8.433599},{"c":8.495,"h":8.51,"l":8.425,"n":150,"o":8.43,"t":"2026-09-29T14:45:00Z","v":15948,"vw":8.473497},{"c":8.37,"h":8.495,"l":8.33,"n":225,"o":8.495,"t":"2026-09-29T15:00:00Z","v":30135,"vw":8.419208},{"c":8.3416,"h":8.4,"l":8.34,"n":182,"o":8.375,"t":"2026-09-29T15:15:00Z","v":22341,"vw":8.367495},{"c":8.32,"h":8.38,"l":8.32,"n":277,"o":8.33,"t":"2026-09-29T15:30:00Z","v":31876,"vw":8.344516},{"c":8.3,"h":8.32,"l":8.29,"n":161,"o":8.32,"t":"2026-09-29T15:45:00Z","v":16406,"vw":8.305702},{"c":8.28,"h":8.295,"l":8.245,"n":201,"o":8.295,"t":"2026-09-29T16:00:00Z","v":21933,"vw":8.2659},{"c":8.165,"h":8.3,"l":8.165,"n":182,"o":8.275,"t":"2026-09-29T16:15:00Z","v":26185,"vw":8.245029},{"c":8.165,"h":8.2,"l":8.145,"n":207,"o":8.169,"t":"2026-09-29T16:30:00Z","v":37663,"vw":8.174751},{"c":8.15,"h":8.2098,"l":8.15,"n":112,"o":8.17,"t":"2026-09-29T16:45:00Z","v":18014,"vw":8.177281},{"c":8.15,"h":8.165,"l":8.145,"n":58,"o":8.15,"t":"2026-09-29T17:00:00Z","v":6664,"vw":8.156003},{"c":8.175,"h":8.2,"l":8.14,"n":80,"o":8.1589,"t":"2026-09-29T17:15:00Z","v":12189,"vw":8.159017},{"c":8.165,"h":8.2,"l":8.13,"n":104,"o":8.18,"t":"2026-09-29T17:30:00Z","v":10870,"vw":8.168421},{"c":8.14,"h":8.18,"l":8.135,"n":39,"o":8.18,"t":"2026-09-29T17:45:00Z","v":2814,"vw":8.156636},{"c":8.21,"h":8.235,"l":8.155,"n":75,"o":8.16,"t":"2026-09-29T18:00:00Z","v":8567,"vw":8.192048},{"c":8.24,"h":8.3,"l":8.19,"n":116,"o":8.205,"t":"2026-09-29T18:15:00Z","v":12380,"vw":8.249822},{"c":8.27,"h":8.3,"l":8.2,"n":98,"o":8.24,"t":"2026-09-29T18:30:00Z","v":10099,"vw":8.258601},{"c":8.28,"h":8.315,"l":8.28,"n":51,"o":8.2901,"t":"2026-09-29T18:45:00Z","v":7120,"vw":8.29604},{"c":8.2,"h":8.275,"l":8.195,"n":77,"o":8.275,"t":"2026-09-29T19:00:00Z","v":10379,"vw":8.233787},{"c":8.25,"h":8.275,"l":8.195,"n":226,"o":8.205,"t":"2026-09-29T19:15:00Z","v":32064,"vw":8.232555},{"c":8.315,"h":8.325,"l":8.235,"n":165,"o":8.245,"t":"2026-09-29T19:30:00Z","v":28967,"vw":8.282284},{"c":8.44,"h":8.45,"l":8.305,"n":304,"o":8.325,"t":"2026-09-29T19:45:00Z","v":44531,"vw":8.375587},{"c":8.355,"h":8.5,"l":8.355,"n":18,"o":8.44,"t":"2026-09-29T20:00:00Z","v":5804,"vw":8.431327},{"c":8.43,"h":8.43,"l":8.43,"n":7,"o":8.43,"t":"2026-09-29T20:15:00Z","v":1209,"vw":8.43},{"c":8.49,"h":8.49,"l":8.41,"n":44,"o":8.41,"t":"2026-09-29T20:45:00Z","v":4393,"vw":8.443456},{"c":8.78,"h":8.78,"l":8.6234,"n":15,"o":8.65,"t":"2026-09-29T21:00:00Z","v":3536,"vw":8.72005},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-29T21:15:00Z","v":500,"vw":8.7},{"c":8.68,"h":8.6904,"l":8.68,"n":67,"o":8.69,"t":"2026-09-29T21:45:00Z","v":12864,"vw":8.684483},{"c":8.89,"h":8.89,"l":8.89,"n":4,"o":8.89,"t":"2026-09-29T22:00:00Z","v":4000,"vw":8.89},{"c":8.681,"h":8.681,"l":8.681,"n":1,"o":8.681,"t":"2026-09-29T22:45:00Z","v":100,"vw":8.681},{"c":8.85,"h":8.85,"l":8.85,"n":7,"o":8.85,"t":"2026-09-29T23:30:00Z","v":690,"vw":8.85},{"c":8.64,"h":8.72,"l":8.62,"n":25,"o":8.71,"t":"2026-09-30T08:00:00Z","v":6575,"vw":8.699071},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-09-30T09:45:00Z","v":301,"vw":8.69},{"c":8.75,"h":8.75,"l":8.733,"n":3,"o":8.74,"t":"2026-09-30T10:00:00Z","v":1000,"vw":8.7453},{"c":8.695,"h":8.695,"l":8.695,"n":1,"o":8.695,"t":"2026-09-30T11:00:00Z","v":324,"vw":8.695},{"c":8.67,"h":8.69,"l":8.67,"n":6,"o":8.69,"t":"2026-09-30T11:30:00Z","v":1850,"vw":8.678751},{"c":8.7392,"h":8.7392,"l":8.7392,"n":1,"o":8.7392,"t":"2026-09-30T11:45:00Z","v":2000,"vw":8.7392},{"c":8.7399,"h":8.7399,"l":8.7399,"n":1,"o":8.7399,"t":"2026-09-30T12:15:00Z","v":2000,"vw":8.7399},{"c":8.83,"h":8.83,"l":8.82,"n":18,"o":8.8284,"t":"2026-09-30T12:30:00Z","v":1605,"vw":8.826013},{"c":8.888,"h":8.888,"l":8.84,"n":79,"o":8.8788,"t":"2026-09-30T12:45:00Z","v":4996,"vw":8.86399},{"c":8.86,"h":8.87,"l":8.85,"n":8,"o":8.87,"t":"2026-09-30T13:00:00Z","v":1929,"vw":8.865376},{"c":8.91,"h":8.94,"l":8.83,"n":59,"o":8.83,"t":"2026-09-30T13:15:00Z","v":5985,"vw":8.90447},{"c":9.1509,"h":9.23,"l":8.95,"n":1250,"o":8.95,"t":"2026-09-30T13:30:00Z","v":131876,"vw":9.118004},{"c":9.01,"h":9.2,"l":8.98,"n":822,"o":9.17,"t":"2026-09-30T13:45:00Z","v":94968,"vw":9.066764},{"c":8.88,"h":9.07,"l":8.88,"n":567,"o":9.015,"t":"2026-09-30T14:00:00Z","v":64064,"vw":9.001406},{"c":8.75,"h":8.875,"l":8.735,"n":434,"o":8.86,"t":"2026-09-30T14:15:00Z","v":71615,"vw":8.814737},{"c":8.895,"h":8.935,"l":8.755,"n":311,"o":8.755,"t":"2026-09-30T14:30:00Z","v":35958,"vw":8.843302},{"c":9.005,"h":9.02,"l":8.89,"n":224,"o":8.895,"t":"2026-09-30T14:45:00Z","v":24522,"vw":8.960134},{"c":8.99,"h":9.03,"l":8.97,"n":138,"o":9.005,"t":"2026-09-30T15:00:00Z","v":19132,"vw":8.993171},{"c":9.085,"h":9.085,"l":9.005,"n":83,"o":9.005,"t":"2026-09-30T15:15:00Z","v":11859,"vw":9.031043},{"c":9.15,"h":9.155,"l":9.08,"n":136,"o":9.1,"t":"2026-09-30T15:30:00Z","v":19433,"vw":9.119095},{"c":9.195,"h":9.22,"l":9.12,"n":302,"o":9.14,"t":"2026-09-30T15:45:00Z","v":72573,"vw":9.17763},{"c":9.075,"h":9.215,"l":9.06,"n":342,"o":9.18,"t":"2026-09-30T16:00:00Z","v":46140,"vw":9.108354},{"c":9.165,"h":9.21,"l":9.055,"n":199,"o":9.07,"t":"2026-09-30T16:15:00Z","v":32103,"vw":9.137661},{"c":9.16,"h":9.21,"l":9.13,"n":197,"o":9.1607,"t":"2026-09-30T16:30:00Z","v":42142,"vw":9.179308},{"c":9.145,"h":9.2,"l":9.14,"n":147,"o":9.165,"t":"2026-09-30T16:45:00Z","v":17086,"vw":9.164815},{"c":9.1,"h":9.16,"l":9.09,"n":203,"o":9.14,"t":"2026-09-30T17:00:00Z","v":27727,"vw":9.124232},{"c":9.12,"h":9.23,"l":9.085,"n":323,"o":9.095,"t":"2026-09-30T17:15:00Z","v":40190,"vw":9.150275},{"c":9.06,"h":9.155,"l":9.05,"n":137,"o":9.105,"t":"2026-09-30T17:30:00Z","v":16203,"vw":9.088082},{"c":9.1,"h":9.1801,"l":9.065,"n":187,"o":9.065,"t":"2026-09-30T17:45:00Z","v":31957,"vw":9.120804},{"c":9.0803,"h":9.145,"l":9.08,"n":128,"o":9.1,"t":"2026-09-30T18:00:00Z","v":25333,"vw":9.114366},{"c":9.13,"h":9.16,"l":9.08,"n":151,"o":9.095,"t":"2026-09-30T18:15:00Z","v":21670,"vw":9.115679},{"c":9.15,"h":9.16,"l":9.095,"n":85,"o":9.125,"t":"2026-09-30T18:30:00Z","v":18774,"vw":9.1249},{"c":9.21,"h":9.24,"l":9.14,"n":155,"o":9.15,"t":"2026-09-30T18:45:00Z","v":37194,"vw":9.187328},{"c":9.165,"h":9.23,"l":9.1,"n":156,"o":9.205,"t":"2026-09-30T19:00:00Z","v":26105,"vw":9.166159},{"c":9.08,"h":9.1773,"l":9.07,"n":144,"o":9.165,"t":"2026-09-30T19:15:00Z","v":24143,"vw":9.12027},{"c":9.17,"h":9.175,"l":9.055,"n":219,"o":9.075,"t":"2026-09-30T19:30:00Z","v":41903,"vw":9.111466},{"c":9.08,"h":9.18,"l":9.07,"n":369,"o":9.17,"t":"2026-09-30T19:45:00Z","v":52442,"vw":9.116819},{"c":9.06,"h":9.1392,"l":9.06,"n":63,"o":9.12,"t":"2026-09-30T20:00:00Z","v":12946,"vw":9.122278},{"c":9.07,"h":9.07,"l":9.0525,"n":7,"o":9.0525,"t":"2026-09-30T20:15:00Z","v":514,"vw":9.06125},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-09-30T21:15:00Z","v":657,"vw":9.1},{"c":9.1344,"h":9.1344,"l":9.1344,"n":1,"o":9.1344,"t":"2026-09-30T21:30:00Z","v":100,"vw":9.1344},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-30T21:45:00Z","v":275,"vw":9.06},{"c":9.08,"h":9.08,"l":9.07,"n":2,"o":9.07,"t":"2026-09-30T22:00:00Z","v":850,"vw":9.073529},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-09-30T22:30:00Z","v":400,"vw":9.1},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-09-30T22:45:00Z","v":250,"vw":9.08},{"c":9.0991,"h":9.1,"l":9.0991,"n":2,"o":9.1,"t":"2026-09-30T23:45:00Z","v":3600,"vw":9.099975},{"c":9.04,"h":9.15,"l":9.03,"n":27,"o":9.0717,"t":"2026-10-01T08:00:00Z","v":8176,"vw":9.066674},{"c":9.019,"h":9.019,"l":9.019,"n":1,"o":9.019,"t":"2026-10-01T08:15:00Z","v":500,"vw":9.019},{"c":9.0593,"h":9.0593,"l":9.01,"n":6,"o":9.01,"t":"2026-10-01T08:45:00Z","v":1499,"vw":9.036453},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-01T09:15:00Z","v":130,"vw":9.07},{"c":9.09,"h":9.1,"l":9.09,"n":3,"o":9.1,"t":"2026-10-01T09:45:00Z","v":250,"vw":9.095},{"c":8.79,"h":9,"l":8.789,"n":12,"o":9,"t":"2026-10-01T13:00:00Z","v":1328,"vw":8.888081},{"c":8.81,"h":8.91,"l":8.79,"n":100,"o":8.8,"t":"2026-10-01T13:15:00Z","v":8031,"vw":8.855771},{"c":8.87,"h":9.05,"l":8.77,"n":797,"o":8.84,"t":"2026-10-01T13:30:00Z","v":95035,"vw":8.88719},{"c":8.98,"h":9.01,"l":8.845,"n":356,"o":8.865,"t":"2026-10-01T13:45:00Z","v":37235,"vw":8.926987},{"c":9.04,"h":9.085,"l":8.95,"n":442,"o":8.995,"t":"2026-10-01T14:00:00Z","v":45228,"vw":9.018238},{"c":8.92,"h":9.045,"l":8.91,"n":295,"o":9.04,"t":"2026-10-01T14:15:00Z","v":34978,"vw":8.968839},{"c":8.98,"h":8.98,"l":8.895,"n":226,"o":8.92,"t":"2026-10-01T14:30:00Z","v":25925,"vw":8.919645},{"c":8.94,"h":9.025,"l":8.91,"n":231,"o":8.98,"t":"2026-10-01T14:45:00Z","v":25440,"vw":8.961591},{"c":8.825,"h":8.95,"l":8.79,"n":171,"o":8.94,"t":"2026-10-01T15:00:00Z","v":24886,"vw":8.872396},{"c":8.85,"h":8.875,"l":8.8,"n":116,"o":8.815,"t":"2026-10-01T15:15:00Z","v":14550,"vw":8.83912},{"c":8.89,"h":8.905,"l":8.82,"n":141,"o":8.855,"t":"2026-10-01T15:30:00Z","v":28112,"vw":8.863892},{"c":8.89,"h":8.9,"l":8.845,"n":159,"o":8.88,"t":"2026-10-01T15:45:00Z","v":47231,"vw":8.868166},{"c":8.82,"h":8.89,"l":8.82,"n":28,"o":8.89,"t":"2026-10-01T16:00:00Z","v":2959,"vw":8.85622},{"c":8.745,"h":8.82,"l":8.745,"n":72,"o":8.82,"t":"2026-10-01T16:15:00Z","v":9718,"vw":8.77925},{"c":8.82,"h":8.85,"l":8.745,"n":67,"o":8.745,"t":"2026-10-01T16:30:00Z","v":6338,"vw":8.818824},{"c":8.795,"h":8.81,"l":8.735,"n":78,"o":8.81,"t":"2026-10-01T16:45:00Z","v":8009,"vw":8.774789},{"c":8.86,"h":8.86,"l":8.78,"n":82,"o":8.795,"t":"2026-10-01T17:00:00Z","v":8378,"vw":8.823044},{"c":8.88,"h":8.89,"l":8.865,"n":53,"o":8.875,"t":"2026-10-01T17:15:00Z","v":5647,"vw":8.878331},{"c":8.76,"h":8.9,"l":8.752,"n":179,"o":8.88,"t":"2026-10-01T17:30:00Z","v":27442,"vw":8.843138},{"c":8.77,"h":8.8,"l":8.745,"n":84,"o":8.775,"t":"2026-10-01T17:45:00Z","v":11110,"vw":8.771026},{"c":8.76,"h":8.79,"l":8.752,"n":30,"o":8.77,"t":"2026-10-01T18:00:00Z","v":4266,"vw":8.778234},{"c":8.8434,"h":8.845,"l":8.76,"n":20,"o":8.76,"t":"2026-10-01T18:15:00Z","v":2461,"vw":8.814913},{"c":8.88,"h":8.88,"l":8.825,"n":30,"o":8.825,"t":"2026-10-01T18:30:00Z","v":10548,"vw":8.859867},{"c":8.75,"h":8.85,"l":8.7434,"n":32,"o":8.85,"t":"2026-10-01T18:45:00Z","v":5282,"vw":8.802874},{"c":8.77,"h":8.77,"l":8.58,"n":83,"o":8.725,"t":"2026-10-01T19:00:00Z","v":22285,"vw":8.650048},{"c":8.83,"h":8.8301,"l":8.76,"n":70,"o":8.775,"t":"2026-10-01T19:15:00Z","v":15632,"vw":8.811612},{"c":8.77,"h":8.82,"l":8.72,"n":203,"o":8.81,"t":"2026-10-01T19:30:00Z","v":26669,"vw":8.763875},{"c":8.66,"h":8.77,"l":8.6521,"n":206,"o":8.75,"t":"2026-10-01T19:45:00Z","v":33321,"vw":8.688916},{"c":8.6234,"h":8.65,"l":8.61,"n":4,"o":8.65,"t":"2026-10-01T20:00:00Z","v":1582,"vw":8.622364},{"c":8.65,"h":8.6539,"l":8.65,"n":3,"o":8.6539,"t":"2026-10-01T20:15:00Z","v":720,"vw":8.651246},{"c":8.7,"h":8.7095,"l":8.7,"n":29,"o":8.7095,"t":"2026-10-01T20:30:00Z","v":2302,"vw":8.702779},{"c":8.6354,"h":8.65,"l":8.6354,"n":2,"o":8.65,"t":"2026-10-01T21:30:00Z","v":380,"vw":8.643084},{"c":8.62,"h":8.631,"l":8.62,"n":7,"o":8.631,"t":"2026-10-01T22:00:00Z","v":3014,"vw":8.629717},{"c":8.58,"h":8.6993,"l":8.58,"n":6,"o":8.5804,"t":"2026-10-01T22:15:00Z","v":5533,"vw":8.61603},{"c":8.84,"h":8.84,"l":8.79,"n":10,"o":8.79,"t":"2026-10-02T08:00:00Z","v":1289,"vw":8.81471},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-02T10:15:00Z","v":170,"vw":8.77},{"c":8.7754,"h":8.7754,"l":8.7754,"n":2,"o":8.7754,"t":"2026-10-02T11:00:00Z","v":2589,"vw":8.7754},{"c":8.7691,"h":8.7691,"l":8.74,"n":15,"o":8.75,"t":"2026-10-02T11:45:00Z","v":23791,"vw":8.740879},{"c":8.79,"h":8.79,"l":8.75,"n":15,"o":8.75,"t":"2026-10-02T12:30:00Z","v":1847,"vw":8.764471},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-02T12:45:00Z","v":200,"vw":8.76},{"c":8.7745,"h":8.7745,"l":8.77,"n":4,"o":8.77,"t":"2026-10-02T13:00:00Z","v":323,"vw":8.7715},{"c":8.71,"h":8.72,"l":8.71,"n":7,"o":8.71,"t":"2026-10-02T13:15:00Z","v":657,"vw":8.711795},{"c":8.855,"h":8.895,"l":8.68,"n":571,"o":8.78,"t":"2026-10-02T13:30:00Z","v":52148,"vw":8.835292},{"c":8.84,"h":8.9,"l":8.8,"n":563,"o":8.865,"t":"2026-10-02T13:45:00Z","v":62389,"vw":8.85405},{"c":8.54,"h":8.84,"l":8.515,"n":430,"o":8.8,"t":"2026-10-02T14:00:00Z","v":71195,"vw":8.671176},{"c":8.595,"h":8.595,"l":8.4701,"n":297,"o":8.525,"t":"2026-10-02T14:15:00Z","v":36355,"vw":8.521511},{"c":8.645,"h":8.67,"l":8.57,"n":325,"o":8.595,"t":"2026-10-02T14:30:00Z","v":37709,"vw":8.622227},{"c":8.6,"h":8.68,"l":8.59,"n":200,"o":8.65,"t":"2026-10-02T14:45:00Z","v":24023,"vw":8.634873},{"c":8.6615,"h":8.675,"l":8.59,"n":221,"o":8.59,"t":"2026-10-02T15:00:00Z","v":44377,"vw":8.644574},{"c":8.7,"h":8.705,"l":8.65,"n":240,"o":8.67,"t":"2026-10-02T15:15:00Z","v":49933,"vw":8.677542},{"c":8.8,"h":8.8,"l":8.705,"n":182,"o":8.705,"t":"2026-10-02T15:30:00Z","v":43212,"vw":8.747479},{"c":8.81,"h":8.815,"l":8.79,"n":91,"o":8.805,"t":"2026-10-02T15:45:00Z","v":14521,"vw":8.801424},{"c":8.855,"h":8.88,"l":8.82,"n":110,"o":8.82,"t":"2026-10-02T16:00:00Z","v":15433,"vw":8.844297},{"c":8.81,"h":8.875,"l":8.81,"n":186,"o":8.845,"t":"2026-10-02T16:15:00Z","v":24824,"vw":8.837964},{"c":8.825,"h":8.845,"l":8.805,"n":53,"o":8.81,"t":"2026-10-02T16:30:00Z","v":4710,"vw":8.825},{"c":8.84,"h":8.86,"l":8.82,"n":100,"o":8.825,"t":"2026-10-02T16:45:00Z","v":13217,"vw":8.841507},{"c":8.935,"h":8.945,"l":8.845,"n":110,"o":8.845,"t":"2026-10-02T17:00:00Z","v":12375,"vw":8.911959},{"c":8.86,"h":9.03,"l":8.86,"n":257,"o":8.96,"t":"2026-10-02T17:15:00Z","v":42637,"vw":8.96955},{"c":8.915,"h":8.92,"l":8.85,"n":107,"o":8.85,"t":"2026-10-02T17:30:00Z","v":12933,"vw":8.893295},{"c":8.865,"h":8.95,"l":8.85,"n":184,"o":8.92,"t":"2026-10-02T17:45:00Z","v":32073,"vw":8.890219},{"c":8.91,"h":8.91,"l":8.86,"n":135,"o":8.87,"t":"2026-10-02T18:00:00Z","v":22114,"vw":8.877787},{"c":8.86,"h":8.915,"l":8.83,"n":121,"o":8.91,"t":"2026-10-02T18:15:00Z","v":16637,"vw":8.853381},{"c":8.865,"h":8.87,"l":8.8308,"n":52,"o":8.845,"t":"2026-10-02T18:30:00Z","v":11389,"vw":8.85251},{"c":8.79,"h":8.89,"l":8.76,"n":135,"o":8.88,"t":"2026-10-02T18:45:00Z","v":28761,"vw":8.832771},{"c":8.845,"h":8.85,"l":8.75,"n":156,"o":8.785,"t":"2026-10-02T19:00:00Z","v":40100,"vw":8.814609},{"c":8.87,"h":8.885,"l":8.835,"n":125,"o":8.85,"t":"2026-10-02T19:15:00Z","v":21520,"vw":8.857081},{"c":8.995,"h":9.03,"l":8.835,"n":342,"o":8.87,"t":"2026-10-02T19:30:00Z","v":66158,"vw":8.897879},{"c":9.06,"h":9.06,"l":8.97,"n":239,"o":9,"t":"2026-10-02T19:45:00Z","v":49459,"vw":9.014126},{"c":9.07,"h":9.07,"l":9.03,"n":22,"o":9.06,"t":"2026-10-02T20:00:00Z","v":3816,"vw":9.052504},{"c":9.09,"h":9.1,"l":9.06,"n":7,"o":9.06,"t":"2026-10-02T20:15:00Z","v":3513,"vw":9.066456},{"c":9.0999,"h":9.0999,"l":9.081,"n":4,"o":9.0897,"t":"2026-10-02T20:30:00Z","v":2070,"vw":9.089383},{"c":9.2816,"h":9.2816,"l":9.1,"n":45,"o":9.1,"t":"2026-10-02T20:45:00Z","v":9470,"vw":9.200355},{"c":9.3596,"h":9.45,"l":9.2796,"n":37,"o":9.28,"t":"2026-10-02T21:00:00Z","v":15546,"vw":9.385422},{"c":9.281,"h":9.35,"l":9.28,"n":12,"o":9.35,"t":"2026-10-02T21:15:00Z","v":2671,"vw":9.299716},{"c":9.4085,"h":9.41,"l":9.345,"n":6,"o":9.384,"t":"2026-10-02T21:30:00Z","v":8322,"vw":9.405208},{"c":9.39,"h":9.39,"l":9.35,"n":3,"o":9.38,"t":"2026-10-02T21:45:00Z","v":7996,"vw":9.383747},{"c":9.4565,"h":9.4565,"l":9.42,"n":2,"o":9.42,"t":"2026-10-02T22:15:00Z","v":200,"vw":9.43825},{"c":9.4,"h":9.4,"l":9.4,"n":8,"o":9.4,"t":"2026-10-02T22:30:00Z","v":3104,"vw":9.4},{"c":9.4093,"h":9.45,"l":9.4093,"n":8,"o":9.43,"t":"2026-10-02T22:45:00Z","v":3119,"vw":9.445443},{"c":9.46,"h":9.46,"l":9.4564,"n":2,"o":9.4564,"t":"2026-10-02T23:15:00Z","v":1350,"vw":9.457333},{"c":9.4,"h":9.459,"l":9.4,"n":8,"o":9.4495,"t":"2026-10-02T23:30:00Z","v":11132,"vw":9.427567},{"c":9.4345,"h":9.45,"l":9.4345,"n":2,"o":9.45,"t":"2026-10-02T23:45:00Z","v":2453,"vw":9.435486},{"c":9.16,"h":9.5,"l":9.16,"n":14,"o":9.37,"t":"2026-10-05T08:00:00Z","v":1250,"vw":9.395506},{"c":9.38,"h":9.38,"l":9.24,"n":16,"o":9.24,"t":"2026-10-05T08:15:00Z","v":2661,"vw":9.305682},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-05T08:45:00Z","v":300,"vw":9.27},{"c":9.349,"h":9.349,"l":9.349,"n":1,"o":9.349,"t":"2026-10-05T09:30:00Z","v":100,"vw":9.349},{"c":9.34,"h":9.34,"l":9.34,"n":11,"o":9.34,"t":"2026-10-05T09:45:00Z","v":330,"vw":9.34},{"c":9.35,"h":9.35,"l":9.32,"n":4,"o":9.32,"t":"2026-10-05T10:00:00Z","v":1294,"vw":9.340469},{"c":9.26,"h":9.27,"l":9.2,"n":42,"o":9.27,"t":"2026-10-05T10:30:00Z","v":7604,"vw":9.243631},{"c":9.43,"h":9.43,"l":9.42,"n":4,"o":9.42,"t":"2026-10-05T10:45:00Z","v":800,"vw":9.4275},{"c":9.44,"h":9.49,"l":9.44,"n":28,"o":9.48,"t":"2026-10-05T11:00:00Z","v":5192,"vw":9.465696},{"c":9.32,"h":9.35,"l":9.32,"n":7,"o":9.35,"t":"2026-10-05T11:15:00Z","v":602,"vw":9.338333},{"c":9.2,"h":9.24,"l":9.2,"n":8,"o":9.24,"t":"2026-10-05T11:30:00Z","v":1863,"vw":9.229933},{"c":9.24,"h":9.3,"l":9.24,"n":17,"o":9.28,"t":"2026-10-05T12:00:00Z","v":2461,"vw":9.273469},{"c":9.24,"h":9.28,"l":9.24,"n":8,"o":9.27,"t":"2026-10-05T12:15:00Z","v":1111,"vw":9.265455},{"c":9.22,"h":9.2582,"l":9.1905,"n":12,"o":9.24,"t":"2026-10-05T12:30:00Z","v":5269,"vw":9.227737},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-10-05T12:45:00Z","v":500,"vw":9.2},{"c":9.25,"h":9.26,"l":9.23,"n":9,"o":9.24,"t":"2026-10-05T13:00:00Z","v":4100,"vw":9.23525},{"c":9.21,"h":9.26,"l":9.21,"n":35,"o":9.26,"t":"2026-10-05T13:15:00Z","v":13269,"vw":9.249164},{"c":9.41,"h":9.47,"l":9.135,"n":1085,"o":9.19,"t":"2026-10-05T13:30:00Z","v":112042,"vw":9.35352},{"c":9.372,"h":9.45,"l":9.335,"n":895,"o":9.405,"t":"2026-10-05T13:45:00Z","v":74882,"vw":9.405872},{"c":9.545,"h":9.605,"l":9.37,"n":450,"o":9.41,"t":"2026-10-05T14:00:00Z","v":55194,"vw":9.534109},{"c":9.71,"h":9.78,"l":9.53,"n":517,"o":9.54,"t":"2026-10-05T14:15:00Z","v":125036,"vw":9.705207},{"c":9.78,"h":9.855,"l":9.695,"n":704,"o":9.71,"t":"2026-10-05T14:30:00Z","v":107275,"vw":9.774851},{"c":9.705,"h":9.775,"l":9.64,"n":178,"o":9.77,"t":"2026-10-05T14:45:00Z","v":17291,"vw":9.707517},{"c":9.76,"h":9.765,"l":9.675,"n":306,"o":9.71,"t":"2026-10-05T15:00:00Z","v":46139,"vw":9.720099},{"c":9.81,"h":9.81,"l":9.74,"n":168,"o":9.77,"t":"2026-10-05T15:15:00Z","v":17670,"vw":9.767274},{"c":9.705,"h":9.8097,"l":9.69,"n":181,"o":9.805,"t":"2026-10-05T15:30:00Z","v":27023,"vw":9.73437},{"c":9.665,"h":9.71,"l":9.665,"n":71,"o":9.695,"t":"2026-10-05T15:45:00Z","v":9206,"vw":9.68135},{"c":9.735,"h":9.76,"l":9.625,"n":363,"o":9.65,"t":"2026-10-05T16:00:00Z","v":72664,"vw":9.690765},{"c":9.635,"h":9.74,"l":9.625,"n":183,"o":9.74,"t":"2026-10-05T16:15:00Z","v":20288,"vw":9.688053},{"c":9.645,"h":9.69,"l":9.61,"n":101,"o":9.635,"t":"2026-10-05T16:30:00Z","v":14787,"vw":9.640468},{"c":9.635,"h":9.645,"l":9.59,"n":141,"o":9.645,"t":"2026-10-05T16:45:00Z","v":18657,"vw":9.613053},{"c":9.655,"h":9.665,"l":9.625,"n":133,"o":9.635,"t":"2026-10-05T17:00:00Z","v":11341,"vw":9.647896},{"c":9.635,"h":9.655,"l":9.59,"n":91,"o":9.655,"t":"2026-10-05T17:15:00Z","v":13843,"vw":9.624473},{"c":9.765,"h":9.775,"l":9.62,"n":186,"o":9.635,"t":"2026-10-05T17:30:00Z","v":32224,"vw":9.737152},{"c":9.82,"h":9.845,"l":9.76,"n":161,"o":9.765,"t":"2026-10-05T17:45:00Z","v":26142,"vw":9.804737},{"c":9.77,"h":9.825,"l":9.77,"n":79,"o":9.81,"t":"2026-10-05T18:00:00Z","v":14252,"vw":9.80778},{"c":9.725,"h":9.785,"l":9.715,"n":72,"o":9.77,"t":"2026-10-05T18:15:00Z","v":15093,"vw":9.761088},{"c":9.7383,"h":9.745,"l":9.68,"n":82,"o":9.72,"t":"2026-10-05T18:30:00Z","v":9966,"vw":9.717197},{"c":9.7,"h":9.76,"l":9.695,"n":104,"o":9.74,"t":"2026-10-05T18:45:00Z","v":16200,"vw":9.711536},{"c":9.66,"h":9.73,"l":9.635,"n":127,"o":9.705,"t":"2026-10-05T19:00:00Z","v":21810,"vw":9.687307},{"c":9.6203,"h":9.75,"l":9.6201,"n":77,"o":9.6601,"t":"2026-10-05T19:15:00Z","v":11608,"vw":9.698346},{"c":9.605,"h":9.65,"l":9.59,"n":207,"o":9.625,"t":"2026-10-05T19:30:00Z","v":32537,"vw":9.629354},{"c":9.48,"h":9.61,"l":9.46,"n":395,"o":9.61,"t":"2026-10-05T19:45:00Z","v":69603,"vw":9.508461},{"c":9.48,"h":9.5,"l":9.45,"n":20,"o":9.45,"t":"2026-10-05T20:00:00Z","v":1411,"vw":9.481904},{"c":9.5,"h":9.51,"l":9.5,"n":16,"o":9.51,"t":"2026-10-05T20:15:00Z","v":6463,"vw":9.500797},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-05T20:30:00Z","v":525,"vw":9.52},{"c":9.51,"h":9.5174,"l":9.51,"n":4,"o":9.5174,"t":"2026-10-05T20:45:00Z","v":1976,"vw":9.511872},{"c":9.5,"h":9.51,"l":9.5,"n":8,"o":9.51,"t":"2026-10-05T21:00:00Z","v":661,"vw":9.50711},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-05T23:15:00Z","v":250,"vw":9.51},{"c":9.52,"h":9.52,"l":9.509,"n":3,"o":9.51,"t":"2026-10-05T23:45:00Z","v":1155,"vw":9.511126},{"c":9.52,"h":9.52,"l":9.5,"n":28,"o":9.5,"t":"2026-10-06T08:00:00Z","v":6200,"vw":9.512648},{"c":9.57,"h":9.57,"l":9.54,"n":6,"o":9.54,"t":"2026-10-06T08:45:00Z","v":1268,"vw":9.551041},{"c":9.54,"h":9.54,"l":9.53,"n":20,"o":9.53,"t":"2026-10-06T10:45:00Z","v":567,"vw":9.535},{"c":9.5581,"h":9.5581,"l":9.5581,"n":1,"o":9.5581,"t":"2026-10-06T11:00:00Z","v":1000,"vw":9.5581},{"c":9.5119,"h":9.5119,"l":9.5,"n":2,"o":9.5,"t":"2026-10-06T11:15:00Z","v":485,"vw":9.502748},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-06T11:30:00Z","v":191,"vw":9.51},{"c":9.52,"h":9.53,"l":9.52,"n":8,"o":9.52,"t":"2026-10-06T11:45:00Z","v":1042,"vw":9.525565},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-06T12:00:00Z","v":250,"vw":9.53},{"c":9.48,"h":9.5054,"l":9.475,"n":10,"o":9.5,"t":"2026-10-06T12:30:00Z","v":3622,"vw":9.498199},{"c":9.4869,"h":9.4869,"l":9.46,"n":8,"o":9.47,"t":"2026-10-06T12:45:00Z","v":1733,"vw":9.467609},{"c":9.45,"h":9.4792,"l":9.45,"n":12,"o":9.4738,"t":"2026-10-06T13:00:00Z","v":3481,"vw":9.466611},{"c":9.35,"h":9.4392,"l":9.34,"n":37,"o":9.43,"t":"2026-10-06T13:15:00Z","v":9122,"vw":9.393501},{"c":9.25,"h":9.26,"l":9.01,"n":730,"o":9.22,"t":"2026-10-06T13:30:00Z","v":92690,"vw":9.167534},{"c":9.16,"h":9.25,"l":9.12,"n":505,"o":9.25,"t":"2026-10-06T13:45:00Z","v":57097,"vw":9.158406},{"c":9.135,"h":9.17,"l":9.05,"n":400,"o":9.14,"t":"2026-10-06T14:00:00Z","v":60018,"vw":9.102914},{"c":9.115,"h":9.145,"l":9.04,"n":262,"o":9.13,"t":"2026-10-06T14:15:00Z","v":34870,"vw":9.081561},{"c":9.335,"h":9.36,"l":9.125,"n":377,"o":9.125,"t":"2026-10-06T14:30:00Z","v":47617,"vw":9.269014},{"c":9.4,"h":9.415,"l":9.32,"n":174,"o":9.32,"t":"2026-10-06T14:45:00Z","v":24291,"vw":9.35507},{"c":9.25,"h":9.38,"l":9.25,"n":135,"o":9.38,"t":"2026-10-06T15:00:00Z","v":13688,"vw":9.295601},{"c":9.265,"h":9.265,"l":9.18,"n":63,"o":9.23,"t":"2026-10-06T15:15:00Z","v":6349,"vw":9.217608},{"c":9.29,"h":9.3,"l":9.235,"n":109,"o":9.25,"t":"2026-10-06T15:30:00Z","v":15233,"vw":9.254223},{"c":9.29,"h":9.3,"l":9.275,"n":53,"o":9.285,"t":"2026-10-06T15:45:00Z","v":6278,"vw":9.291475},{"c":9.15,"h":9.29,"l":9.1497,"n":176,"o":9.27,"t":"2026-10-06T16:00:00Z","v":35075,"vw":9.173606},{"c":9.11,"h":9.17,"l":9.075,"n":179,"o":9.16,"t":"2026-10-06T16:15:00Z","v":41993,"vw":9.127421},{"c":9.1,"h":9.145,"l":9.09,"n":89,"o":9.13,"t":"2026-10-06T16:30:00Z","v":14674,"vw":9.11243},{"c":9.07,"h":9.09,"l":9.045,"n":64,"o":9.075,"t":"2026-10-06T16:45:00Z","v":15656,"vw":9.063789},{"c":9.09,"h":9.12,"l":9.069,"n":74,"o":9.07,"t":"2026-10-06T17:00:00Z","v":8091,"vw":9.088687},{"c":9.075,"h":9.11,"l":9.07,"n":78,"o":9.105,"t":"2026-10-06T17:15:00Z","v":16205,"vw":9.075499},{"c":9.035,"h":9.085,"l":9.03,"n":51,"o":9.08,"t":"2026-10-06T17:30:00Z","v":6914,"vw":9.052724},{"c":9.03,"h":9.09,"l":8.985,"n":219,"o":9.05,"t":"2026-10-06T17:45:00Z","v":38230,"vw":9.03585},{"c":9.05,"h":9.0599,"l":9.04,"n":29,"o":9.04,"t":"2026-10-06T18:00:00Z","v":3249,"vw":9.050112},{"c":9.085,"h":9.14,"l":9.05,"n":85,"o":9.05,"t":"2026-10-06T18:15:00Z","v":12824,"vw":9.098774},{"c":9.005,"h":9.085,"l":8.974,"n":73,"o":9.085,"t":"2026-10-06T18:30:00Z","v":8301,"vw":9.011943},{"c":9.01,"h":9.015,"l":8.99,"n":52,"o":9,"t":"2026-10-06T18:45:00Z","v":5723,"vw":9.006529},{"c":8.935,"h":9,"l":8.875,"n":82,"o":9,"t":"2026-10-06T19:00:00Z","v":9880,"vw":8.944913},{"c":8.9,"h":8.955,"l":8.88,"n":51,"o":8.94,"t":"2026-10-06T19:15:00Z","v":8037,"vw":8.918568},{"c":8.99,"h":8.99,"l":8.91,"n":144,"o":8.92,"t":"2026-10-06T19:30:00Z","v":14902,"vw":8.958978},{"c":9.11,"h":9.12,"l":8.99,"n":415,"o":8.995,"t":"2026-10-06T19:45:00Z","v":76566,"vw":9.056809},{"c":9.11,"h":9.11,"l":9.1,"n":6,"o":9.1,"t":"2026-10-06T20:00:00Z","v":354,"vw":9.104286},{"c":9.09,"h":9.11,"l":9.08,"n":11,"o":9.1,"t":"2026-10-06T20:15:00Z","v":5200,"vw":9.100617},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-06T21:30:00Z","v":200,"vw":9.1},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-06T23:45:00Z","v":241,"vw":9.08},{"c":9.09,"h":9.09,"l":9.03,"n":3,"o":9.03,"t":"2026-10-07T08:00:00Z","v":4171,"vw":9.088537},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-07T10:30:00Z","v":400,"vw":9.08},{"c":9.0401,"h":9.06,"l":9.0401,"n":11,"o":9.055,"t":"2026-10-07T11:00:00Z","v":15400,"vw":9.042529},{"c":9.03,"h":9.043,"l":9.03,"n":4,"o":9.043,"t":"2026-10-07T11:15:00Z","v":5700,"vw":9.039561},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-07T12:00:00Z","v":500,"vw":8.95},{"c":8.96,"h":9.01,"l":8.96,"n":14,"o":8.99,"t":"2026-10-07T12:15:00Z","v":4519,"vw":9.000796},{"c":9,"h":9,"l":9,"n":51,"o":9,"t":"2026-10-07T12:30:00Z","v":432,"vw":9},{"c":8.98,"h":8.99,"l":8.98,"n":11,"o":8.98,"t":"2026-10-07T12:45:00Z","v":2534,"vw":8.982696},{"c":8.96,"h":8.99,"l":8.96,"n":15,"o":8.96,"t":"2026-10-07T13:15:00Z","v":5728,"vw":8.97603},{"c":8.88,"h":9,"l":8.85,"n":575,"o":8.935,"t":"2026-10-07T13:30:00Z","v":63389,"vw":8.925965},{"c":8.96,"h":9.02,"l":8.865,"n":286,"o":8.89,"t":"2026-10-07T13:45:00Z","v":27184,"vw":8.940524},{"c":8.975,"h":9.045,"l":8.96,"n":216,"o":8.96,"t":"2026-10-07T14:00:00Z","v":21854,"vw":8.997994},{"c":9.005,"h":9.03,"l":8.96,"n":103,"o":8.97,"t":"2026-10-07T14:15:00Z","v":9753,"vw":9.003639},{"c":8.96,"h":9.03,"l":8.94,"n":116,"o":9,"t":"2026-10-07T14:30:00Z","v":12189,"vw":8.97924},{"c":8.85,"h":8.97,"l":8.835,"n":144,"o":8.96,"t":"2026-10-07T14:45:00Z","v":18875,"vw":8.882365},{"c":8.95,"h":8.965,"l":8.825,"n":181,"o":8.855,"t":"2026-10-07T15:00:00Z","v":20408,"vw":8.890052},{"c":8.99,"h":9.025,"l":8.955,"n":141,"o":8.955,"t":"2026-10-07T15:15:00Z","v":19532,"vw":8.989941},{"c":8.945,"h":8.97,"l":8.9219,"n":125,"o":8.97,"t":"2026-10-07T15:30:00Z","v":16750,"vw":8.945789},{"c":8.875,"h":8.945,"l":8.8733,"n":131,"o":8.945,"t":"2026-10-07T15:45:00Z","v":12236,"vw":8.897765},{"c":8.875,"h":8.915,"l":8.875,"n":82,"o":8.875,"t":"2026-10-07T16:00:00Z","v":8594,"vw":8.893698},{"c":8.875,"h":8.92,"l":8.8401,"n":73,"o":8.88,"t":"2026-10-07T16:15:00Z","v":6972,"vw":8.876892},{"c":8.875,"h":8.875,"l":8.85,"n":68,"o":8.875,"t":"2026-10-07T16:30:00Z","v":5628,"vw":8.867405},{"c":8.88,"h":8.88,"l":8.84,"n":31,"o":8.875,"t":"2026-10-07T16:45:00Z","v":2817,"vw":8.86098},{"c":8.96,"h":8.96,"l":8.87,"n":79,"o":8.8788,"t":"2026-10-07T17:00:00Z","v":12748,"vw":8.899797},{"c":8.945,"h":8.985,"l":8.945,"n":59,"o":8.955,"t":"2026-10-07T17:15:00Z","v":6874,"vw":8.962943},{"c":8.885,"h":8.96,"l":8.88,"n":161,"o":8.93,"t":"2026-10-07T17:30:00Z","v":13465,"vw":8.927365},{"c":8.91,"h":8.94,"l":8.8833,"n":46,"o":8.8833,"t":"2026-10-07T17:45:00Z","v":4025,"vw":8.921576},{"c":8.95,"h":8.97,"l":8.905,"n":40,"o":8.905,"t":"2026-10-07T18:00:00Z","v":3550,"vw":8.940726},{"c":8.97,"h":9.065,"l":8.945,"n":135,"o":8.945,"t":"2026-10-07T18:15:00Z","v":19553,"vw":9.021395},{"c":8.97,"h":8.995,"l":8.961,"n":19,"o":8.975,"t":"2026-10-07T18:30:00Z","v":4139,"vw":8.978752},{"c":8.96,"h":8.99,"l":8.94,"n":56,"o":8.965,"t":"2026-10-07T18:45:00Z","v":10107,"vw":8.969513},{"c":8.895,"h":8.96,"l":8.895,"n":87,"o":8.95,"t":"2026-10-07T19:00:00Z","v":20562,"vw":8.918274},{"c":8.955,"h":8.99,"l":8.8933,"n":106,"o":8.895,"t":"2026-10-07T19:15:00Z","v":22761,"vw":8.93715},{"c":8.935,"h":8.96,"l":8.91,"n":140,"o":8.955,"t":"2026-10-07T19:30:00Z","v":26302,"vw":8.945715},{"c":8.945,"h":8.97,"l":8.88,"n":183,"o":8.935,"t":"2026-10-07T19:45:00Z","v":30700,"vw":8.921913},{"c":8.93,"h":8.93,"l":8.93,"n":4,"o":8.93,"t":"2026-10-07T20:00:00Z","v":517,"vw":8.93},{"c":8.92,"h":8.9207,"l":8.92,"n":5,"o":8.9204,"t":"2026-10-07T20:15:00Z","v":2800,"vw":8.920393},{"c":8.9204,"h":8.9204,"l":8.9204,"n":1,"o":8.9204,"t":"2026-10-07T20:30:00Z","v":600,"vw":8.9204},{"c":8.92,"h":8.92,"l":8.92,"n":5,"o":8.92,"t":"2026-10-07T20:45:00Z","v":500,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":30,"o":8.92,"t":"2026-10-07T21:15:00Z","v":6623,"vw":8.92},{"c":8.92,"h":8.95,"l":8.92,"n":9,"o":8.95,"t":"2026-10-07T22:15:00Z","v":1582,"vw":8.933304},{"c":8.896,"h":8.91,"l":8.896,"n":3,"o":8.91,"t":"2026-10-07T23:45:00Z","v":750,"vw":8.9016},{"c":8.9,"h":8.9493,"l":8.83,"n":5,"o":8.9493,"t":"2026-10-08T08:00:00Z","v":3325,"vw":8.892981},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-08T08:30:00Z","v":100,"vw":8.75},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-08T09:30:00Z","v":500,"vw":8.6},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-08T10:45:00Z","v":246,"vw":8.57},{"c":8.51,"h":8.6,"l":8.51,"n":10,"o":8.59,"t":"2026-10-08T11:00:00Z","v":2750,"vw":8.580774},{"c":8.53,"h":8.5899,"l":8.53,"n":7,"o":8.5899,"t":"2026-10-08T11:15:00Z","v":4122,"vw":8.573805},{"c":8.599,"h":8.599,"l":8.5251,"n":5,"o":8.5251,"t":"2026-10-08T11:30:00Z","v":1400,"vw":8.548921},{"c":8.6,"h":8.6,"l":8.599,"n":3,"o":8.599,"t":"2026-10-08T11:45:00Z","v":1759,"vw":8.599431},{"c":8.59,"h":8.59,"l":8.58,"n":5,"o":8.58,"t":"2026-10-08T12:00:00Z","v":1500,"vw":8.586667},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-08T12:15:00Z","v":157,"vw":8.55},{"c":8.53,"h":8.54,"l":8.53,"n":3,"o":8.54,"t":"2026-10-08T13:15:00Z","v":400,"vw":8.537143},{"c":8.745,"h":8.81,"l":8.56,"n":807,"o":8.58,"t":"2026-10-08T13:30:00Z","v":94225,"vw":8.725532},{"c":8.86,"h":8.89,"l":8.73,"n":493,"o":8.74,"t":"2026-10-08T13:45:00Z","v":66986,"vw":8.80326},{"c":8.83,"h":8.875,"l":8.795,"n":545,"o":8.85,"t":"2026-10-08T14:00:00Z","v":62229,"vw":8.82896},{"c":8.94,"h":8.985,"l":8.83,"n":326,"o":8.83,"t":"2026-10-08T14:15:00Z","v":52609,"vw":8.943307},{"c":9.11,"h":9.12,"l":8.935,"n":252,"o":8.935,"t":"2026-10-08T14:30:00Z","v":28788,"vw":9.043483},{"c":9.14,"h":9.18,"l":9.095,"n":317,"o":9.12,"t":"2026-10-08T14:45:00Z","v":38672,"vw":9.132678},{"c":9.1292,"h":9.15,"l":9.1,"n":96,"o":9.1304,"t":"2026-10-08T15:00:00Z","v":42445,"vw":9.117459},{"c":9.145,"h":9.145,"l":9.085,"n":106,"o":9.11,"t":"2026-10-08T15:15:00Z","v":12444,"vw":9.10891},{"c":9.27,"h":9.275,"l":9.11,"n":410,"o":9.14,"t":"2026-10-08T15:30:00Z","v":60529,"vw":9.166818},{"c":9.665,"h":9.69,"l":9.29,"n":2086,"o":9.3,"t":"2026-10-08T15:45:00Z","v":343161,"vw":9.475959},{"c":9.585,"h":9.77,"l":9.535,"n":1668,"o":9.665,"t":"2026-10-08T16:00:00Z","v":281504,"vw":9.677143},{"c":9.7,"h":9.74,"l":9.52,"n":1394,"o":9.57,"t":"2026-10-08T16:15:00Z","v":261534,"vw":9.59035},{"c":9.78,"h":9.78,"l":9.655,"n":742,"o":9.705,"t":"2026-10-08T16:30:00Z","v":97119,"vw":9.729265},{"c":9.645,"h":9.84,"l":9.59,"n":611,"o":9.77,"t":"2026-10-08T16:45:00Z","v":88145,"vw":9.724257},{"c":9.74,"h":9.74,"l":9.625,"n":206,"o":9.64,"t":"2026-10-08T17:00:00Z","v":27645,"vw":9.67286},{"c":9.735,"h":9.765,"l":9.66,"n":497,"o":9.75,"t":"2026-10-08T17:15:00Z","v":66427,"vw":9.704579},{"c":9.735,"h":9.75,"l":9.64,"n":301,"o":9.735,"t":"2026-10-08T17:30:00Z","v":34454,"vw":9.701421},{"c":9.545,"h":9.75,"l":9.47,"n":508,"o":9.745,"t":"2026-10-08T17:45:00Z","v":58359,"vw":9.59818},{"c":9.485,"h":9.56,"l":9.44,"n":264,"o":9.56,"t":"2026-10-08T18:00:00Z","v":43365,"vw":9.503313},{"c":9.5,"h":9.52,"l":9.37,"n":286,"o":9.47,"t":"2026-10-08T18:15:00Z","v":63858,"vw":9.42991},{"c":9.4,"h":9.495,"l":9.375,"n":247,"o":9.47,"t":"2026-10-08T18:30:00Z","v":32047,"vw":9.434595},{"c":9.35,"h":9.43,"l":9.34,"n":232,"o":9.4,"t":"2026-10-08T18:45:00Z","v":30319,"vw":9.378657},{"c":9.31,"h":9.35,"l":9.29,"n":191,"o":9.35,"t":"2026-10-08T19:00:00Z","v":36270,"vw":9.316192},{"c":9.33,"h":9.39,"l":9.265,"n":449,"o":9.3072,"t":"2026-10-08T19:15:00Z","v":102228,"vw":9.307667},{"c":9.49,"h":9.55,"l":9.35,"n":127,"o":9.365,"t":"2026-10-08T19:30:00Z","v":18197,"vw":9.460596},{"c":9.42,"h":9.5,"l":9.39,"n":341,"o":9.47,"t":"2026-10-08T19:45:00Z","v":53280,"vw":9.427358},{"c":9.4,"h":9.44,"l":9.4,"n":6,"o":9.44,"t":"2026-10-08T20:00:00Z","v":870,"vw":9.428499},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-08T20:15:00Z","v":2000,"vw":9.47},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-08T21:00:00Z","v":1058,"vw":9.4},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-08T23:30:00Z","v":225,"vw":9.46},{"c":9.46,"h":9.46,"l":9.4,"n":8,"o":9.4,"t":"2026-10-09T08:00:00Z","v":5920,"vw":9.452162},{"c":9.46,"h":9.46,"l":9.46,"n":4,"o":9.46,"t":"2026-10-09T11:00:00Z","v":325,"vw":9.46},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-09T11:30:00Z","v":1040,"vw":9.47},{"c":9.47,"h":9.48,"l":9.47,"n":5,"o":9.47,"t":"2026-10-09T12:15:00Z","v":3468,"vw":9.472714},{"c":9.4678,"h":9.4678,"l":9.4678,"n":1,"o":9.4678,"t":"2026-10-09T13:00:00Z","v":380,"vw":9.4678},{"c":9.56,"h":9.63,"l":9.19,"n":1056,"o":9.37,"t":"2026-10-09T13:30:00Z","v":119143,"vw":9.494518},{"c":9.72,"h":9.75,"l":9.505,"n":563,"o":9.55,"t":"2026-10-09T13:45:00Z","v":60096,"vw":9.635805},{"c":9.9,"h":10.02,"l":9.7487,"n":821,"o":9.75,"t":"2026-10-09T14:00:00Z","v":98743,"vw":9.875577},{"c":9.97,"h":10,"l":9.865,"n":629,"o":9.89,"t":"2026-10-09T14:15:00Z","v":82541,"vw":9.930916},{"c":9.87,"h":9.975,"l":9.825,"n":326,"o":9.975,"t":"2026-10-09T14:30:00Z","v":35947,"vw":9.893392},{"c":10.045,"h":10.045,"l":9.865,"n":207,"o":9.875,"t":"2026-10-09T14:45:00Z","v":21988,"vw":9.955566},{"c":10.08,"h":10.09,"l":10,"n":375,"o":10.04,"t":"2026-10-09T15:00:00Z","v":57091,"vw":10.045982},{"c":10.2199,"h":10.2199,"l":10.05,"n":476,"o":10.07,"t":"2026-10-09T15:15:00Z","v":78818,"vw":10.146954},{"c":10.44,"h":10.4499,"l":10.17,"n":688,"o":10.23,"t":"2026-10-09T15:30:00Z","v":108871,"vw":10.305015},{"c":10.455,"h":10.53,"l":10.405,"n":454,"o":10.44,"t":"2026-10-09T15:45:00Z","v":78801,"vw":10.472945},{"c":10.32,"h":10.4614,"l":10.17,"n":613,"o":10.455,"t":"2026-10-09T16:00:00Z","v":108643,"vw":10.311605},{"c":10.16,"h":10.31,"l":10.05,"n":617,"o":10.29,"t":"2026-10-09T16:15:00Z","v":67454,"vw":10.139508},{"c":10.17,"h":10.185,"l":10.015,"n":345,"o":10.16,"t":"2026-10-09T16:30:00Z","v":39041,"vw":10.098432},{"c":10.29,"h":10.31,"l":10.195,"n":195,"o":10.2,"t":"2026-10-09T16:45:00Z","v":20425,"vw":10.243651},{"c":10.24,"h":10.305,"l":10.23,"n":480,"o":10.29,"t":"2026-10-09T17:00:00Z","v":43304,"vw":10.283455},{"c":10.27,"h":10.27,"l":10.22,"n":195,"o":10.24,"t":"2026-10-09T17:15:00Z","v":21476,"vw":10.244894},{"c":10.37,"h":10.38,"l":10.27,"n":344,"o":10.27,"t":"2026-10-09T17:30:00Z","v":42745,"vw":10.330209},{"c":10.425,"h":10.45,"l":10.29,"n":137,"o":10.33,"t":"2026-10-09T17:45:00Z","v":19267,"vw":10.354391},{"c":10.32,"h":10.49,"l":10.305,"n":178,"o":10.425,"t":"2026-10-09T18:00:00Z","v":28867,"vw":10.428106},{"c":10.265,"h":10.36,"l":10.23,"n":274,"o":10.325,"t":"2026-10-09T18:15:00Z","v":32169,"vw":10.287301},{"c":10.31,"h":10.33,"l":10.195,"n":305,"o":10.25,"t":"2026-10-09T18:30:00Z","v":31348,"vw":10.241569},{"c":10.345,"h":10.39,"l":10.28,"n":263,"o":10.31,"t":"2026-10-09T18:45:00Z","v":25654,"vw":10.330292},{"c":10.3,"h":10.38,"l":10.26,"n":204,"o":10.355,"t":"2026-10-09T19:00:00Z","v":31425,"vw":10.327286},{"c":10.36,"h":10.44,"l":10.3,"n":190,"o":10.305,"t":"2026-10-09T19:15:00Z","v":26946,"vw":10.372395},{"c":10.3051,"h":10.36,"l":10.225,"n":472,"o":10.36,"t":"2026-10-09T19:30:00Z","v":52934,"vw":10.283553},{"c":10.43,"h":10.51,"l":10.29,"n":490,"o":10.3,"t":"2026-10-09T19:45:00Z","v":79312,"vw":10.429804},{"c":10.4551,"h":10.46,"l":10.33,"n":17,"o":10.44,"t":"2026-10-09T20:00:00Z","v":2207,"vw":10.435568},{"c":10.409,"h":10.409,"l":10.38,"n":7,"o":10.4,"t":"2026-10-09T20:15:00Z","v":11302,"vw":10.389748},{"c":10.42,"h":10.43,"l":10.42,"n":3,"o":10.43,"t":"2026-10-09T20:45:00Z","v":740,"vw":10.423243},{"c":10.4192,"h":10.4192,"l":10.3708,"n":2,"o":10.3708,"t":"2026-10-09T21:00:00Z","v":2175,"vw":10.415306},{"c":10.3701,"h":10.3706,"l":10.3701,"n":2,"o":10.3706,"t":"2026-10-09T21:15:00Z","v":2100,"vw":10.370338},{"c":10.4,"h":10.42,"l":10.3991,"n":29,"o":10.3991,"t":"2026-10-09T21:30:00Z","v":3240,"vw":10.406275},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-09T22:15:00Z","v":114,"vw":10.45},{"c":10.5,"h":10.52,"l":10.49,"n":23,"o":10.52,"t":"2026-10-09T22:30:00Z","v":11878,"vw":10.509599},{"c":10.49,"h":10.49,"l":10.49,"n":5,"o":10.49,"t":"2026-10-09T22:45:00Z","v":250,"vw":10.49},{"c":10.44,"h":10.44,"l":10.44,"n":2,"o":10.44,"t":"2026-10-09T23:15:00Z","v":136,"vw":10.44},{"c":10.43,"h":10.4423,"l":10.401,"n":7,"o":10.401,"t":"2026-10-09T23:30:00Z","v":2614,"vw":10.430077},{"c":10.4,"h":10.41,"l":10.3802,"n":8,"o":10.3869,"t":"2026-10-09T23:45:00Z","v":6160,"vw":10.383971},{"c":10.39,"h":10.4,"l":10.39,"n":10,"o":10.4,"t":"2026-10-12T08:00:00Z","v":4250,"vw":10.398213},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-10-12T08:15:00Z","v":500,"vw":10.36},{"c":10.35,"h":10.35,"l":10.34,"n":24,"o":10.35,"t":"2026-10-12T08:30:00Z","v":1677,"vw":10.348539},{"c":10.05,"h":10.055,"l":10.05,"n":2,"o":10.055,"t":"2026-10-12T09:15:00Z","v":200,"vw":10.0525},{"c":10.0428,"h":10.17,"l":10.0428,"n":4,"o":10.15,"t":"2026-10-12T10:00:00Z","v":1500,"vw":10.120933},{"c":10.154,"h":10.1699,"l":10.1452,"n":10,"o":10.1692,"t":"2026-10-12T11:00:00Z","v":5250,"vw":10.160141},{"c":10.09,"h":10.2,"l":10.09,"n":8,"o":10.17,"t":"2026-10-12T11:15:00Z","v":3520,"vw":10.182941},{"c":10.27,"h":10.27,"l":10.27,"n":2,"o":10.27,"t":"2026-10-12T11:30:00Z","v":102,"vw":10.27},{"c":10.26,"h":10.275,"l":10.26,"n":4,"o":10.275,"t":"2026-10-12T11:45:00Z","v":8950,"vw":10.260337},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-10-12T12:00:00Z","v":300,"vw":10.31},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-12T12:15:00Z","v":1270,"vw":10.23},{"c":10.2,"h":10.22,"l":10.2,"n":25,"o":10.22,"t":"2026-10-12T12:30:00Z","v":5500,"vw":10.214666},{"c":10.2,"h":10.2,"l":10.17,"n":2,"o":10.17,"t":"2026-10-12T12:45:00Z","v":2100,"vw":10.171429},{"c":9.97,"h":10.1,"l":9.77,"n":571,"o":10.1,"t":"2026-10-12T13:30:00Z","v":66469,"vw":9.962453},{"c":10.28,"h":10.32,"l":9.949,"n":647,"o":9.97,"t":"2026-10-12T13:45:00Z","v":63222,"vw":10.173829},{"c":10.24,"h":10.335,"l":10.2,"n":266,"o":10.28,"t":"2026-10-12T14:00:00Z","v":20535,"vw":10.258576},{"c":10.1499,"h":10.42,"l":10.09,"n":590,"o":10.23,"t":"2026-10-12T14:15:00Z","v":65189,"vw":10.310702},{"c":10.13,"h":10.18,"l":10.06,"n":93,"o":10.15,"t":"2026-10-12T14:30:00Z","v":8040,"vw":10.124061},{"c":10.175,"h":10.22,"l":10.14,"n":115,"o":10.14,"t":"2026-10-12T14:45:00Z","v":14708,"vw":10.164249},{"c":10.22,"h":10.24,"l":10.2115,"n":25,"o":10.23,"t":"2026-10-12T15:00:00Z","v":2035,"vw":10.219381},{"c":10.285,"h":10.285,"l":10.23,"n":68,"o":10.23,"t":"2026-10-12T15:15:00Z","v":7275,"vw":10.2587},{"c":10.21,"h":10.33,"l":10.2,"n":117,"o":10.2716,"t":"2026-10-12T15:30:00Z","v":15526,"vw":10.294347},{"c":10.18,"h":10.21,"l":10.16,"n":41,"o":10.21,"t":"2026-10-12T15:45:00Z","v":3421,"vw":10.176024},{"c":10.26,"h":10.26,"l":10.22,"n":23,"o":10.225,"t":"2026-10-12T16:00:00Z","v":2264,"vw":10.232636},{"c":10.24,"h":10.27,"l":10.24,"n":55,"o":10.265,"t":"2026-10-12T16:15:00Z","v":6733,"vw":10.254847},{"c":10.315,"h":10.32,"l":10.205,"n":67,"o":10.225,"t":"2026-10-12T16:30:00Z","v":10406,"vw":10.239021},{"c":10.27,"h":10.32,"l":10.25,"n":58,"o":10.32,"t":"2026-10-12T16:45:00Z","v":5112,"vw":10.289226},{"c":10.505,"h":10.515,"l":10.33,"n":98,"o":10.33,"t":"2026-10-12T17:00:00Z","v":11793,"vw":10.411537},{"c":10.635,"h":10.68,"l":10.485,"n":345,"o":10.485,"t":"2026-10-12T17:15:00Z","v":53667,"vw":10.624366},{"c":10.69,"h":10.7,"l":10.6,"n":156,"o":10.6315,"t":"2026-10-12T17:30:00Z","v":17528,"vw":10.644066},{"c":10.56,"h":10.7411,"l":10.555,"n":281,"o":10.7,"t":"2026-10-12T17:45:00Z","v":51920,"vw":10.642625},{"c":10.6,"h":10.6,"l":10.525,"n":152,"o":10.55,"t":"2026-10-12T18:00:00Z","v":13312,"vw":10.558252},{"c":10.53,"h":10.6,"l":10.51,"n":169,"o":10.58,"t":"2026-10-12T18:15:00Z","v":24432,"vw":10.557274},{"c":10.54,"h":10.57,"l":10.53,"n":91,"o":10.53,"t":"2026-10-12T18:30:00Z","v":8135,"vw":10.543849},{"c":10.635,"h":10.635,"l":10.56,"n":164,"o":10.57,"t":"2026-10-12T18:45:00Z","v":16287,"vw":10.607139},{"c":10.59,"h":10.66,"l":10.585,"n":80,"o":10.62,"t":"2026-10-12T19:00:00Z","v":7930,"vw":10.630549},{"c":10.66,"h":10.71,"l":10.63,"n":179,"o":10.645,"t":"2026-10-12T19:15:00Z","v":18157,"vw":10.674076},{"c":10.7999,"h":10.85,"l":10.66,"n":266,"o":10.66,"t":"2026-10-12T19:30:00Z","v":29983,"vw":10.739494},{"c":10.91,"h":10.91,"l":10.76,"n":342,"o":10.761,"t":"2026-10-12T19:45:00Z","v":50484,"vw":10.830337},{"c":10.8139,"h":10.92,"l":10.7472,"n":19,"o":10.92,"t":"2026-10-12T20:00:00Z","v":3227,"vw":10.825718},{"c":10.82,"h":10.84,"l":10.82,"n":12,"o":10.84,"t":"2026-10-12T20:30:00Z","v":1440,"vw":10.825161},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-12T20:45:00Z","v":850,"vw":10.8},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-12T21:00:00Z","v":100,"vw":10.82},{"c":10.8,"h":10.8,"l":10.8,"n":6,"o":10.8,"t":"2026-10-12T21:15:00Z","v":502,"vw":10.8},{"c":10.82,"h":10.82,"l":10.8,"n":8,"o":10.8,"t":"2026-10-12T22:30:00Z","v":2421,"vw":10.802392},{"c":10.84,"h":10.84,"l":10.81,"n":23,"o":10.81,"t":"2026-10-12T23:00:00Z","v":7568,"vw":10.815539},{"c":10.7563,"h":10.757,"l":10.7402,"n":4,"o":10.757,"t":"2026-10-12T23:30:00Z","v":301,"vw":10.751167},{"c":10.85,"h":10.85,"l":10.76,"n":11,"o":10.84,"t":"2026-10-13T08:00:00Z","v":1030,"vw":10.815762},{"c":10.75,"h":10.8288,"l":10.75,"n":2,"o":10.8288,"t":"2026-10-13T08:30:00Z","v":1496,"vw":10.822743},{"c":10.79,"h":10.79,"l":10.76,"n":3,"o":10.76,"t":"2026-10-13T09:45:00Z","v":305,"vw":10.776579},{"c":10.7446,"h":10.87,"l":10.7446,"n":7,"o":10.87,"t":"2026-10-13T11:00:00Z","v":2061,"vw":10.842209},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-13T11:15:00Z","v":225,"vw":10.76},{"c":10.7776,"h":10.7776,"l":10.7776,"n":1,"o":10.7776,"t":"2026-10-13T11:45:00Z","v":494,"vw":10.7776},{"c":10.7725,"h":10.7725,"l":10.7725,"n":1,"o":10.7725,"t":"2026-10-13T12:15:00Z","v":305,"vw":10.7725},{"c":10.79,"h":10.83,"l":10.79,"n":5,"o":10.8,"t":"2026-10-13T12:30:00Z","v":1310,"vw":10.820418},{"c":10.81,"h":10.81,"l":10.8015,"n":5,"o":10.81,"t":"2026-10-13T12:45:00Z","v":1067,"vw":10.806013},{"c":10.78,"h":10.81,"l":10.78,"n":5,"o":10.81,"t":"2026-10-13T13:00:00Z","v":563,"vw":10.796065},{"c":10.7344,"h":10.7479,"l":10.7257,"n":3,"o":10.7257,"t":"2026-10-13T13:15:00Z","v":10200,"vw":10.7304},{"c":10.87,"h":11.02,"l":10.7,"n":744,"o":10.71,"t":"2026-10-13T13:30:00Z","v":63311,"vw":10.921085},{"c":10.97,"h":11.05,"l":10.81,"n":494,"o":10.85,"t":"2026-10-13T13:45:00Z","v":43957,"vw":10.946372},{"c":10.9,"h":11.05,"l":10.86,"n":472,"o":10.98,"t":"2026-10-13T14:00:00Z","v":46092,"vw":10.917004},{"c":10.83,"h":10.95,"l":10.815,"n":514,"o":10.88,"t":"2026-10-13T14:15:00Z","v":64191,"vw":10.901575},{"c":10.89,"h":10.975,"l":10.53,"n":864,"o":10.855,"t":"2026-10-13T14:30:00Z","v":89692,"vw":10.720753},{"c":10.945,"h":10.95,"l":10.88,"n":77,"o":10.91,"t":"2026-10-13T14:45:00Z","v":6402,"vw":10.916443},{"c":10.98,"h":11.06,"l":10.925,"n":82,"o":10.94,"t":"2026-10-13T15:00:00Z","v":9852,"vw":10.989823},{"c":10.82,"h":10.99,"l":10.81,"n":119,"o":10.98,"t":"2026-10-13T15:15:00Z","v":16399,"vw":10.926235},{"c":10.86,"h":10.878,"l":10.8115,"n":83,"o":10.8115,"t":"2026-10-13T15:30:00Z","v":14617,"vw":10.858409},{"c":10.84,"h":10.88,"l":10.82,"n":171,"o":10.85,"t":"2026-10-13T15:45:00Z","v":24962,"vw":10.843943},{"c":10.91,"h":10.93,"l":10.855,"n":48,"o":10.855,"t":"2026-10-13T16:00:00Z","v":6361,"vw":10.897128},{"c":10.895,"h":10.95,"l":10.89,"n":112,"o":10.92,"t":"2026-10-13T16:15:00Z","v":10997,"vw":10.927657},{"c":10.945,"h":10.945,"l":10.875,"n":74,"o":10.89,"t":"2026-10-13T16:30:00Z","v":6919,"vw":10.905439},{"c":10.85,"h":10.9599,"l":10.83,"n":202,"o":10.9599,"t":"2026-10-13T16:45:00Z","v":38364,"vw":10.882905},{"c":10.82,"h":10.87,"l":10.755,"n":255,"o":10.86,"t":"2026-10-13T17:00:00Z","v":25906,"vw":10.83052},{"c":10.7913,"h":10.81,"l":10.685,"n":66,"o":10.805,"t":"2026-10-13T17:15:00Z","v":6711,"vw":10.747727},{"c":11.02,"h":11.02,"l":10.78,"n":194,"o":10.805,"t":"2026-10-13T17:30:00Z","v":16341,"vw":10.897284},{"c":11.0574,"h":11.095,"l":10.97,"n":208,"o":11,"t":"2026-10-13T17:45:00Z","v":25453,"vw":11.029034},{"c":11.055,"h":11.095,"l":11.03,"n":69,"o":11.03,"t":"2026-10-13T18:00:00Z","v":16561,"vw":11.038708},{"c":11.05,"h":11.055,"l":10.965,"n":167,"o":11.015,"t":"2026-10-13T18:15:00Z","v":19113,"vw":11.00809},{"c":11.01,"h":11.03,"l":10.9401,"n":112,"o":10.99,"t":"2026-10-13T18:30:00Z","v":11283,"vw":10.983836},{"c":11.055,"h":11.11,"l":11.02,"n":58,"o":11.025,"t":"2026-10-13T18:45:00Z","v":4132,"vw":11.069433},{"c":11.07,"h":11.07,"l":11.05,"n":37,"o":11.06,"t":"2026-10-13T19:00:00Z","v":2611,"vw":11.057847},{"c":11.0279,"h":11.095,"l":11.0279,"n":65,"o":11.09,"t":"2026-10-13T19:15:00Z","v":11795,"vw":11.051721},{"c":11.1,"h":11.135,"l":11.03,"n":134,"o":11.03,"t":"2026-10-13T19:30:00Z","v":25007,"vw":11.090548},{"c":10.905,"h":11.105,"l":10.905,"n":216,"o":11.09,"t":"2026-10-13T19:45:00Z","v":25664,"vw":10.994113},{"c":11.34,"h":11.59,"l":10.8631,"n":65,"o":10.87,"t":"2026-10-13T20:00:00Z","v":20245,"vw":11.372915},{"c":11.43,"h":11.4514,"l":11.21,"n":53,"o":11.21,"t":"2026-10-13T20:15:00Z","v":7830,"vw":11.397338},{"c":11.4239,"h":11.58,"l":11.4239,"n":36,"o":11.499,"t":"2026-10-13T20:30:00Z","v":16860,"vw":11.468849},{"c":11.7,"h":11.704,"l":11.49,"n":62,"o":11.5,"t":"2026-10-13T20:45:00Z","v":14483,"vw":11.608748},{"c":11.5039,"h":11.6588,"l":11.5,"n":12,"o":11.63,"t":"2026-10-13T21:00:00Z","v":3394,"vw":11.538184},{"c":11.491,"h":11.5576,"l":11.491,"n":12,"o":11.5,"t":"2026-10-13T21:15:00Z","v":4173,"vw":11.52743},{"c":11.5,"h":11.55,"l":11.5,"n":3,"o":11.55,"t":"2026-10-13T21:30:00Z","v":1500,"vw":11.543362},{"c":11.41,"h":11.5419,"l":11.41,"n":3,"o":11.5419,"t":"2026-10-13T21:45:00Z","v":532,"vw":11.517013},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-13T22:15:00Z","v":100,"vw":11.41},{"c":11.32,"h":11.4,"l":11.32,"n":2,"o":11.4,"t":"2026-10-13T22:30:00Z","v":281,"vw":11.357295},{"c":11.32,"h":11.32,"l":11.29,"n":6,"o":11.29,"t":"2026-10-13T23:30:00Z","v":840,"vw":11.308776},{"c":11.3,"h":11.3,"l":11.29,"n":8,"o":11.3,"t":"2026-10-13T23:45:00Z","v":1390,"vw":11.298819},{"c":11.2,"h":11.31,"l":11.2,"n":12,"o":11.2,"t":"2026-10-14T08:00:00Z","v":1181,"vw":11.244949},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-14T09:00:00Z","v":100,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-14T10:30:00Z","v":250,"vw":11.3},{"c":11.2781,"h":11.2781,"l":11.2781,"n":1,"o":11.2781,"t":"2026-10-14T10:45:00Z","v":2000,"vw":11.2781},{"c":11.28,"h":11.3,"l":11.28,"n":47,"o":11.28,"t":"2026-10-14T11:00:00Z","v":6682,"vw":11.290395},{"c":11.23,"h":11.2891,"l":11.23,"n":11,"o":11.28,"t":"2026-10-14T11:15:00Z","v":7488,"vw":11.275568},{"c":11.1911,"h":11.269,"l":11.1911,"n":8,"o":11.235,"t":"2026-10-14T11:30:00Z","v":3952,"vw":11.233676},{"c":11.23,"h":11.23,"l":11.18,"n":9,"o":11.19,"t":"2026-10-14T11:45:00Z","v":3571,"vw":11.212353},{"c":11.19,"h":11.19,"l":11.15,"n":7,"o":11.16,"t":"2026-10-14T12:00:00Z","v":1316,"vw":11.161487},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-10-14T12:15:00Z","v":905,"vw":11.23},{"c":10.99,"h":11.1,"l":10.99,"n":20,"o":11.1,"t":"2026-10-14T12:30:00Z","v":3910,"vw":11.045333},{"c":11,"h":11.07,"l":11,"n":3,"o":11.07,"t":"2026-10-14T12:45:00Z","v":2453,"vw":11.026584},{"c":11.03,"h":11.03,"l":11,"n":9,"o":11,"t":"2026-10-14T13:00:00Z","v":2810,"vw":11.028681},{"c":11.2,"h":11.2,"l":11.0397,"n":12,"o":11.0397,"t":"2026-10-14T13:15:00Z","v":2826,"vw":11.070259},{"c":11.37,"h":11.476,"l":11.1,"n":1574,"o":11.1,"t":"2026-10-14T13:30:00Z","v":153272,"vw":11.402295},{"c":11.42,"h":11.475,"l":11.32,"n":465,"o":11.41,"t":"2026-10-14T13:45:00Z","v":43115,"vw":11.393006},{"c":11.43,"h":11.44,"l":11.335,"n":348,"o":11.38,"t":"2026-10-14T14:00:00Z","v":37051,"vw":11.395781},{"c":11.425,"h":11.46,"l":11.36,"n":166,"o":11.405,"t":"2026-10-14T14:15:00Z","v":17526,"vw":11.418085},{"c":11.3501,"h":11.43,"l":11.345,"n":68,"o":11.4,"t":"2026-10-14T14:30:00Z","v":5511,"vw":11.405217},{"c":11.51,"h":11.535,"l":11.33,"n":215,"o":11.335,"t":"2026-10-14T14:45:00Z","v":26677,"vw":11.463894},{"c":11.51,"h":11.54,"l":11.44,"n":131,"o":11.515,"t":"2026-10-14T15:00:00Z","v":19157,"vw":11.477975},{"c":11.63,"h":11.67,"l":11.45,"n":175,"o":11.48,"t":"2026-10-14T15:15:00Z","v":19010,"vw":11.563961},{"c":11.52,"h":11.65,"l":11.4,"n":426,"o":11.62,"t":"2026-10-14T15:30:00Z","v":81810,"vw":11.564284},{"c":11.53,"h":11.59,"l":11.45,"n":155,"o":11.55,"t":"2026-10-14T15:45:00Z","v":18185,"vw":11.499393},{"c":11.39,"h":11.585,"l":11.3,"n":341,"o":11.53,"t":"2026-10-14T16:00:00Z","v":28512,"vw":11.400634},{"c":11.385,"h":11.39,"l":11.25,"n":223,"o":11.39,"t":"2026-10-14T16:15:00Z","v":38284,"vw":11.332187},{"c":11.445,"h":11.47,"l":11.39,"n":168,"o":11.39,"t":"2026-10-14T16:30:00Z","v":14781,"vw":11.435352},{"c":11.405,"h":11.445,"l":11.33,"n":195,"o":11.445,"t":"2026-10-14T16:45:00Z","v":15730,"vw":11.387862},{"c":11.37,"h":11.4316,"l":11.355,"n":127,"o":11.4,"t":"2026-10-14T17:00:00Z","v":11013,"vw":11.39033},{"c":11.28,"h":11.38,"l":11.28,"n":214,"o":11.38,"t":"2026-10-14T17:15:00Z","v":16224,"vw":11.306173},{"c":11.285,"h":11.29,"l":11.18,"n":194,"o":11.29,"t":"2026-10-14T17:30:00Z","v":37091,"vw":11.233898},{"c":11.215,"h":11.29,"l":11.21,"n":87,"o":11.26,"t":"2026-10-14T17:45:00Z","v":8679,"vw":11.237508},{"c":11.2,"h":11.275,"l":11.18,"n":88,"o":11.18,"t":"2026-10-14T18:00:00Z","v":9991,"vw":11.243191},{"c":11.165,"h":11.21,"l":11.11,"n":187,"o":11.21,"t":"2026-10-14T18:15:00Z","v":23108,"vw":11.171053},{"c":10.925,"h":11.16,"l":10.885,"n":412,"o":11.16,"t":"2026-10-14T18:30:00Z","v":60999,"vw":10.991464},{"c":10.975,"h":11,"l":10.88,"n":428,"o":10.915,"t":"2026-10-14T18:45:00Z","v":55616,"vw":10.93036},{"c":10.655,"h":11.0194,"l":10.655,"n":438,"o":10.985,"t":"2026-10-14T19:00:00Z","v":69955,"vw":10.888019},{"c":10.745,"h":10.8399,"l":10.53,"n":509,"o":10.65,"t":"2026-10-14T19:15:00Z","v":63255,"vw":10.663762},{"c":10.65,"h":10.82,"l":10.605,"n":387,"o":10.7251,"t":"2026-10-14T19:30:00Z","v":39063,"vw":10.713499},{"c":10.86,"h":10.89,"l":10.635,"n":658,"o":10.635,"t":"2026-10-14T19:45:00Z","v":98725,"vw":10.752724},{"c":10.5441,"h":10.87,"l":10.5441,"n":13,"o":10.87,"t":"2026-10-14T20:00:00Z","v":2470,"vw":10.670436},{"c":10.21,"h":10.62,"l":10.2,"n":20,"o":10.6,"t":"2026-10-14T20:15:00Z","v":5991,"vw":10.462837},{"c":10.41,"h":10.43,"l":10.0357,"n":78,"o":10.0357,"t":"2026-10-14T20:30:00Z","v":8301,"vw":10.247033},{"c":10.27,"h":10.43,"l":10.23,"n":20,"o":10.43,"t":"2026-10-14T20:45:00Z","v":1778,"vw":10.29049},{"c":10.37,"h":10.37,"l":10.36,"n":4,"o":10.36,"t":"2026-10-14T21:00:00Z","v":310,"vw":10.363333},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-10-14T21:45:00Z","v":200,"vw":10.24},{"c":10.24,"h":10.24,"l":10.2,"n":7,"o":10.2,"t":"2026-10-14T22:00:00Z","v":1071,"vw":10.203788},{"c":9.971,"h":10.15,"l":9.971,"n":75,"o":10.09,"t":"2026-10-14T22:15:00Z","v":25794,"vw":10.015365},{"c":10.08,"h":10.08,"l":10.04,"n":4,"o":10.04,"t":"2026-10-14T22:30:00Z","v":425,"vw":10.056667},{"c":10.18,"h":10.24,"l":10.17,"n":9,"o":10.18,"t":"2026-10-14T22:45:00Z","v":1400,"vw":10.192143},{"c":10.34,"h":10.34,"l":10.3244,"n":2,"o":10.3244,"t":"2026-10-14T23:00:00Z","v":2100,"vw":10.325143},{"c":10.1,"h":10.11,"l":10.08,"n":10,"o":10.11,"t":"2026-10-14T23:15:00Z","v":1500,"vw":10.096369},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-14T23:45:00Z","v":2568,"vw":10.2},{"c":10.285,"h":10.46,"l":10.18,"n":33,"o":10.18,"t":"2026-10-15T08:00:00Z","v":20594,"vw":10.437861},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-15T10:00:00Z","v":400,"vw":10.39},{"c":10.4182,"h":10.4182,"l":10.38,"n":4,"o":10.38,"t":"2026-10-15T10:15:00Z","v":1650,"vw":10.397163},{"c":10.41,"h":10.42,"l":10.41,"n":36,"o":10.41,"t":"2026-10-15T10:30:00Z","v":2914,"vw":10.412055},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2026-10-15T11:00:00Z","v":1011,"vw":10.35},{"c":10.35,"h":10.41,"l":10.35,"n":4,"o":10.41,"t":"2026-10-15T11:15:00Z","v":956,"vw":10.377197},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T11:45:00Z","v":500,"vw":10.5},{"c":10.66,"h":10.66,"l":10.5,"n":15,"o":10.505,"t":"2026-10-15T12:00:00Z","v":5150,"vw":10.568825},{"c":10.63,"h":10.63,"l":10.63,"n":5,"o":10.63,"t":"2026-10-15T12:15:00Z","v":1000,"vw":10.63},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T12:30:00Z","v":425,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T12:45:00Z","v":100,"vw":10.5},{"c":10.4,"h":10.45,"l":10.4,"n":16,"o":10.45,"t":"2026-10-15T13:00:00Z","v":7397,"vw":10.414391},{"c":10.54,"h":10.54,"l":10.34,"n":9,"o":10.341,"t":"2026-10-15T13:15:00Z","v":2495,"vw":10.486036},{"c":11.16,"h":11.185,"l":10.34,"n":1587,"o":10.34,"t":"2026-10-15T13:30:00Z","v":131590,"vw":11.020156},{"c":10.85,"h":11.325,"l":10.7301,"n":2707,"o":11.18,"t":"2026-10-15T13:45:00Z","v":280342,"vw":11.08748},{"c":10.84,"h":10.97,"l":10.77,"n":1802,"o":10.86,"t":"2026-10-15T14:00:00Z","v":158662,"vw":10.878113},{"c":11.01,"h":11.06,"l":10.735,"n":1042,"o":10.8,"t":"2026-10-15T14:15:00Z","v":133863,"vw":10.904511},{"c":11.195,"h":11.21,"l":10.9601,"n":402,"o":10.985,"t":"2026-10-15T14:30:00Z","v":41635,"vw":11.125833},{"c":11.375,"h":11.42,"l":11.195,"n":707,"o":11.2,"t":"2026-10-15T14:45:00Z","v":97057,"vw":11.330575},{"c":11.445,"h":11.475,"l":11.3,"n":426,"o":11.355,"t":"2026-10-15T15:00:00Z","v":49000,"vw":11.385435},{"c":11.425,"h":11.485,"l":11.35,"n":375,"o":11.44,"t":"2026-10-15T15:15:00Z","v":56068,"vw":11.434365},{"c":11.33,"h":11.455,"l":11.285,"n":387,"o":11.43,"t":"2026-10-15T15:30:00Z","v":57304,"vw":11.394367},{"c":11.37,"h":11.405,"l":11.22,"n":424,"o":11.335,"t":"2026-10-15T15:45:00Z","v":53606,"vw":11.309976},{"c":11.34,"h":11.47,"l":11.27,"n":781,"o":11.37,"t":"2026-10-15T16:00:00Z","v":69434,"vw":11.375729},{"c":11.31,"h":11.355,"l":11.27,"n":162,"o":11.345,"t":"2026-10-15T16:15:00Z","v":15545,"vw":11.319529},{"c":11.415,"h":11.415,"l":11.28,"n":235,"o":11.305,"t":"2026-10-15T16:30:00Z","v":37906,"vw":11.332266},{"c":11.395,"h":11.46,"l":11.38,"n":319,"o":11.425,"t":"2026-10-15T16:45:00Z","v":38413,"vw":11.42193},{"c":11.42,"h":11.44,"l":11.39,"n":109,"o":11.39,"t":"2026-10-15T17:00:00Z","v":19145,"vw":11.399882},{"c":11.37,"h":11.48,"l":11.35,"n":198,"o":11.43,"t":"2026-10-15T17:15:00Z","v":51056,"vw":11.428019},{"c":11.31,"h":11.405,"l":11.28,"n":293,"o":11.375,"t":"2026-10-15T17:30:00Z","v":44118,"vw":11.31948},{"c":11.34,"h":11.36,"l":11.165,"n":224,"o":11.31,"t":"2026-10-15T17:45:00Z","v":55295,"vw":11.283109},{"c":11.3625,"h":11.455,"l":11.335,"n":344,"o":11.335,"t":"2026-10-15T18:00:00Z","v":52750,"vw":11.402126},{"c":11.385,"h":11.465,"l":11.37,"n":277,"o":11.37,"t":"2026-10-15T18:15:00Z","v":53631,"vw":11.417107},{"c":11.45,"h":11.555,"l":11.365,"n":231,"o":11.38,"t":"2026-10-15T18:30:00Z","v":56045,"vw":11.487865},{"c":11.48,"h":11.49,"l":11.42,"n":203,"o":11.445,"t":"2026-10-15T18:45:00Z","v":50105,"vw":11.447144},{"c":11.4801,"h":11.575,"l":11.46,"n":101,"o":11.475,"t":"2026-10-15T19:00:00Z","v":32380,"vw":11.490164},{"c":11.6616,"h":11.675,"l":11.505,"n":267,"o":11.505,"t":"2026-10-15T19:15:00Z","v":46847,"vw":11.620107},{"c":11.64,"h":11.72,"l":11.58,"n":481,"o":11.67,"t":"2026-10-15T19:30:00Z","v":97545,"vw":11.639661},{"c":11.53,"h":11.705,"l":11.505,"n":1085,"o":11.63,"t":"2026-10-15T19:45:00Z","v":158955,"vw":11.593912},{"c":11.4562,"h":11.57,"l":11.4562,"n":11,"o":11.57,"t":"2026-10-15T20:00:00Z","v":1303,"vw":11.555404},{"c":11.5514,"h":11.5514,"l":11.5514,"n":1,"o":11.5514,"t":"2026-10-15T20:15:00Z","v":100,"vw":11.5514},{"c":11.47,"h":11.4712,"l":11.47,"n":2,"o":11.4712,"t":"2026-10-15T20:30:00Z","v":700,"vw":11.470514},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-15T21:15:00Z","v":176,"vw":11.37},{"c":11.52,"h":11.52,"l":11.5,"n":9,"o":11.5,"t":"2026-10-15T21:30:00Z","v":2082,"vw":11.513962},{"c":11.3821,"h":11.3821,"l":11.3821,"n":2,"o":11.3821,"t":"2026-10-15T21:45:00Z","v":212,"vw":11.3821},{"c":11.38,"h":11.4,"l":11.38,"n":3,"o":11.4,"t":"2026-10-15T22:00:00Z","v":1959,"vw":11.381945},{"c":11.3695,"h":11.3695,"l":11.3515,"n":2,"o":11.3515,"t":"2026-10-15T22:45:00Z","v":250,"vw":11.3587},{"c":11.3721,"h":11.3721,"l":11.3721,"n":1,"o":11.3721,"t":"2026-10-15T23:15:00Z","v":200,"vw":11.3721},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-15T23:30:00Z","v":1000,"vw":11.45},{"c":11.5,"h":11.5,"l":11.46,"n":11,"o":11.48,"t":"2026-10-16T08:00:00Z","v":1320,"vw":11.473079},{"c":11.45,"h":11.45,"l":11.39,"n":33,"o":11.43,"t":"2026-10-16T08:45:00Z","v":4330,"vw":11.43607},{"c":11.3634,"h":11.3634,"l":11.3634,"n":1,"o":11.3634,"t":"2026-10-16T11:00:00Z","v":220,"vw":11.3634},{"c":11.45,"h":11.45,"l":11.445,"n":5,"o":11.445,"t":"2026-10-16T11:15:00Z","v":2356,"vw":11.448302},{"c":11.42,"h":11.47,"l":11.42,"n":7,"o":11.47,"t":"2026-10-16T11:30:00Z","v":3100,"vw":11.446409},{"c":11.41,"h":11.41,"l":11.36,"n":4,"o":11.36,"t":"2026-10-16T12:15:00Z","v":3300,"vw":11.364545},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-16T12:30:00Z","v":105,"vw":11.36},{"c":11.44,"h":11.48,"l":11.3805,"n":36,"o":11.3805,"t":"2026-10-16T13:15:00Z","v":9017,"vw":11.432107},{"c":11.175,"h":11.55,"l":11.16,"n":537,"o":11.55,"t":"2026-10-16T13:30:00Z","v":56192,"vw":11.334462},{"c":10.815,"h":11.205,"l":10.815,"n":916,"o":11.1731,"t":"2026-10-16T13:45:00Z","v":93230,"vw":11.003046},{"c":11.03,"h":11.04,"l":10.78,"n":401,"o":10.8,"t":"2026-10-16T14:00:00Z","v":39615,"vw":10.96907},{"c":10.79,"h":11.03,"l":10.78,"n":275,"o":11.025,"t":"2026-10-16T14:15:00Z","v":39591,"vw":10.914946},{"c":10.835,"h":10.885,"l":10.79,"n":145,"o":10.79,"t":"2026-10-16T14:30:00Z","v":17348,"vw":10.84545},{"c":10.735,"h":10.8799,"l":10.6815,"n":250,"o":10.835,"t":"2026-10-16T14:45:00Z","v":47848,"vw":10.761586},{"c":10.6,"h":10.735,"l":10.51,"n":318,"o":10.735,"t":"2026-10-16T15:00:00Z","v":41003,"vw":10.589},{"c":10.65,"h":10.67,"l":10.585,"n":210,"o":10.615,"t":"2026-10-16T15:15:00Z","v":22134,"vw":10.631835},{"c":10.79,"h":10.81,"l":10.66,"n":221,"o":10.66,"t":"2026-10-16T15:30:00Z","v":21984,"vw":10.746694},{"c":10.615,"h":10.795,"l":10.61,"n":115,"o":10.7897,"t":"2026-10-16T15:45:00Z","v":26967,"vw":10.680882},{"c":10.68,"h":10.71,"l":10.5,"n":312,"o":10.58,"t":"2026-10-16T16:00:00Z","v":41122,"vw":10.581172},{"c":10.615,"h":10.69,"l":10.575,"n":85,"o":10.68,"t":"2026-10-16T16:15:00Z","v":8780,"vw":10.655778},{"c":10.63,"h":10.63,"l":10.545,"n":57,"o":10.56,"t":"2026-10-16T16:30:00Z","v":4882,"vw":10.578454},{"c":10.5501,"h":10.675,"l":10.535,"n":417,"o":10.605,"t":"2026-10-16T16:45:00Z","v":58437,"vw":10.572524},{"c":10.53,"h":10.56,"l":10.48,"n":127,"o":10.56,"t":"2026-10-16T17:00:00Z","v":10175,"vw":10.511679},{"c":10.57,"h":10.6,"l":10.44,"n":100,"o":10.535,"t":"2026-10-16T17:15:00Z","v":8690,"vw":10.530716},{"c":10.73,"h":10.815,"l":10.605,"n":499,"o":10.605,"t":"2026-10-16T17:30:00Z","v":78347,"vw":10.722195},{"c":10.64,"h":10.7371,"l":10.605,"n":96,"o":10.73,"t":"2026-10-16T17:45:00Z","v":12557,"vw":10.705861},{"c":10.605,"h":10.65,"l":10.59,"n":48,"o":10.64,"t":"2026-10-16T18:00:00Z","v":11855,"vw":10.634633},{"c":10.63,"h":10.665,"l":10.56,"n":88,"o":10.585,"t":"2026-10-16T18:15:00Z","v":12552,"vw":10.622676},{"c":10.595,"h":10.655,"l":10.58,"n":32,"o":10.63,"t":"2026-10-16T18:30:00Z","v":9317,"vw":10.618523},{"c":10.58,"h":10.6,"l":10.53,"n":109,"o":10.59,"t":"2026-10-16T18:45:00Z","v":15729,"vw":10.557952},{"c":10.585,"h":10.61,"l":10.5419,"n":877,"o":10.56,"t":"2026-10-16T19:00:00Z","v":88850,"vw":10.578402},{"c":10.68,"h":10.69,"l":10.6,"n":107,"o":10.6,"t":"2026-10-16T19:15:00Z","v":10470,"vw":10.637334},{"c":10.58,"h":10.685,"l":10.57,"n":112,"o":10.67,"t":"2026-10-16T19:30:00Z","v":11179,"vw":10.616922},{"c":10.51,"h":10.593,"l":10.43,"n":807,"o":10.59,"t":"2026-10-16T19:45:00Z","v":84336,"vw":10.498422},{"c":10.6457,"h":10.6457,"l":10.5,"n":7,"o":10.5,"t":"2026-10-16T20:00:00Z","v":1299,"vw":10.5115},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-16T20:15:00Z","v":159,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-16T20:30:00Z","v":100,"vw":10.52},{"c":10.4579,"h":10.4579,"l":10.4579,"n":1,"o":10.4579,"t":"2026-10-16T22:15:00Z","v":201,"vw":10.4579},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T22:45:00Z","v":100,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T23:45:00Z","v":1491,"vw":10.5},{"c":10.49,"h":10.5,"l":10.49,"n":4,"o":10.5,"t":"2026-10-19T10:30:00Z","v":270,"vw":10.494566},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-19T11:00:00Z","v":100,"vw":10.51},{"c":10.4003,"h":10.4003,"l":10.4003,"n":1,"o":10.4003,"t":"2026-10-19T11:15:00Z","v":2733,"vw":10.4003},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-19T11:45:00Z","v":500,"vw":10.42},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-19T12:15:00Z","v":293,"vw":10.51},{"c":10.37,"h":10.38,"l":10.37,"n":8,"o":10.38,"t":"2026-10-19T13:15:00Z","v":1005,"vw":10.375531},{"c":10.525,"h":10.725,"l":10.44,"n":864,"o":10.51,"t":"2026-10-19T13:30:00Z","v":83458,"vw":10.537152},{"c":10.42,"h":10.66,"l":10.382,"n":1013,"o":10.54,"t":"2026-10-19T13:45:00Z","v":98005,"vw":10.501963},{"c":10.365,"h":10.47,"l":10.33,"n":548,"o":10.44,"t":"2026-10-19T14:00:00Z","v":53596,"vw":10.397219},{"c":10.1,"h":10.37,"l":10.05,"n":856,"o":10.37,"t":"2026-10-19T14:15:00Z","v":87432,"vw":10.161666},{"c":10.115,"h":10.19,"l":10.085,"n":372,"o":10.09,"t":"2026-10-19T14:30:00Z","v":30403,"vw":10.124598},{"c":10.13,"h":10.165,"l":10.105,"n":234,"o":10.11,"t":"2026-10-19T14:45:00Z","v":17853,"vw":10.129562},{"c":10.23,"h":10.235,"l":10.09,"n":199,"o":10.145,"t":"2026-10-19T15:00:00Z","v":24930,"vw":10.172649},{"c":10.25,"h":10.28,"l":10.2,"n":319,"o":10.231,"t":"2026-10-19T15:15:00Z","v":50707,"vw":10.234181},{"c":10.25,"h":10.26,"l":10.21,"n":92,"o":10.24,"t":"2026-10-19T15:30:00Z","v":12600,"vw":10.231212},{"c":10.3,"h":10.3,"l":10.22,"n":100,"o":10.25,"t":"2026-10-19T15:45:00Z","v":28797,"vw":10.261346},{"c":10.18,"h":10.265,"l":10.16,"n":129,"o":10.26,"t":"2026-10-19T16:00:00Z","v":21023,"vw":10.208958},{"c":10.185,"h":10.25,"l":10.185,"n":40,"o":10.2,"t":"2026-10-19T16:15:00Z","v":4050,"vw":10.194579},{"c":10.15,"h":10.17,"l":10.105,"n":101,"o":10.14,"t":"2026-10-19T16:30:00Z","v":11590,"vw":10.131569},{"c":10.1,"h":10.17,"l":10.1,"n":40,"o":10.17,"t":"2026-10-19T16:45:00Z","v":7087,"vw":10.113053},{"c":10.155,"h":10.2,"l":10.11,"n":111,"o":10.11,"t":"2026-10-19T17:00:00Z","v":11092,"vw":10.168565},{"c":10.23,"h":10.23,"l":10.16,"n":41,"o":10.16,"t":"2026-10-19T17:15:00Z","v":3535,"vw":10.191042},{"c":10.19,"h":10.23,"l":10.19,"n":57,"o":10.204,"t":"2026-10-19T17:30:00Z","v":4513,"vw":10.211775},{"c":10.145,"h":10.19,"l":10.145,"n":22,"o":10.19,"t":"2026-10-19T17:45:00Z","v":4193,"vw":10.164845},{"c":10.07,"h":10.15,"l":10.07,"n":51,"o":10.13,"t":"2026-10-19T18:00:00Z","v":4373,"vw":10.102627},{"c":9.99,"h":10.08,"l":9.98,"n":182,"o":10.07,"t":"2026-10-19T18:15:00Z","v":25895,"vw":10.005231},{"c":10.05,"h":10.055,"l":10.015,"n":99,"o":10.02,"t":"2026-10-19T18:30:00Z","v":8352,"vw":10.032725},{"c":10.095,"h":10.095,"l":10.045,"n":99,"o":10.07,"t":"2026-10-19T18:45:00Z","v":10375,"vw":10.065336},{"c":10.0399,"h":10.11,"l":10.035,"n":28,"o":10.11,"t":"2026-10-19T19:00:00Z","v":2653,"vw":10.057068},{"c":10.12,"h":10.125,"l":10.06,"n":27,"o":10.06,"t":"2026-10-19T19:15:00Z","v":2966,"vw":10.096406},{"c":10.11,"h":10.13,"l":10.07,"n":177,"o":10.1,"t":"2026-10-19T19:30:00Z","v":24597,"vw":10.090254},{"c":10.19,"h":10.22,"l":10.085,"n":261,"o":10.115,"t":"2026-10-19T19:45:00Z","v":22665,"vw":10.161104},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-19T20:00:00Z","v":1448,"vw":10.15},{"c":10.0912,"h":10.151,"l":10.0912,"n":3,"o":10.151,"t":"2026-10-19T20:15:00Z","v":3475,"vw":10.099493},{"c":10.228,"h":10.228,"l":10.228,"n":1,"o":10.228,"t":"2026-10-19T20:30:00Z","v":100,"vw":10.228},{"c":10.08,"h":10.11,"l":10.08,"n":26,"o":10.11,"t":"2026-10-19T21:30:00Z","v":9940,"vw":10.082059},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-19T21:45:00Z","v":327,"vw":10.05},{"c":10,"h":10,"l":9.99,"n":7,"o":10,"t":"2026-10-19T22:00:00Z","v":3506,"vw":9.999143},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T22:15:00Z","v":900,"vw":10},{"c":10.083,"h":10.083,"l":10.08,"n":4,"o":10.08,"t":"2026-10-19T22:30:00Z","v":300,"vw":10.0815},{"c":10.06,"h":10.06,"l":10.06,"n":9,"o":10.06,"t":"2026-10-19T22:45:00Z","v":442,"vw":10.06},{"c":9.9572,"h":9.9572,"l":9.9572,"n":1,"o":9.9572,"t":"2026-10-19T23:45:00Z","v":194,"vw":9.9572},{"c":9.99,"h":9.99,"l":9.86,"n":9,"o":9.86,"t":"2026-10-20T08:00:00Z","v":3801,"vw":9.874341},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T10:45:00Z","v":1000,"vw":9.51},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-20T11:00:00Z","v":650,"vw":9.7},{"c":9.51,"h":9.65,"l":9.51,"n":10,"o":9.51,"t":"2026-10-20T11:15:00Z","v":4546,"vw":9.541475},{"c":9.5,"h":9.5,"l":9.5,"n":7,"o":9.5,"t":"2026-10-20T11:30:00Z","v":1951,"vw":9.5},{"c":9.47,"h":9.4798,"l":9.42,"n":27,"o":9.4798,"t":"2026-10-20T11:45:00Z","v":7510,"vw":9.443448},{"c":9.58,"h":9.58,"l":9.4895,"n":20,"o":9.49,"t":"2026-10-20T12:00:00Z","v":3998,"vw":9.52954},{"c":9.5,"h":9.549,"l":9.5,"n":6,"o":9.524,"t":"2026-10-20T12:15:00Z","v":1920,"vw":9.519734},{"c":9.6,"h":9.6,"l":9.51,"n":19,"o":9.51,"t":"2026-10-20T12:30:00Z","v":4058,"vw":9.560924},{"c":9.5406,"h":9.59,"l":9.5406,"n":3,"o":9.59,"t":"2026-10-20T12:45:00Z","v":9088,"vw":9.545267},{"c":9.62,"h":9.62,"l":9.57,"n":2,"o":9.57,"t":"2026-10-20T13:00:00Z","v":1172,"vw":9.612662},{"c":9.645,"h":9.645,"l":9.6176,"n":8,"o":9.6176,"t":"2026-10-20T13:15:00Z","v":3050,"vw":9.620068},{"c":9.41,"h":9.92,"l":9.33,"n":999,"o":9.755,"t":"2026-10-20T13:30:00Z","v":122027,"vw":9.504168},{"c":9.58,"h":9.645,"l":9.37,"n":561,"o":9.4101,"t":"2026-10-20T13:45:00Z","v":49604,"vw":9.470456},{"c":9.78,"h":9.78,"l":9.5022,"n":372,"o":9.615,"t":"2026-10-20T14:00:00Z","v":34500,"vw":9.642063},{"c":9.96,"h":9.97,"l":9.78,"n":385,"o":9.795,"t":"2026-10-20T14:15:00Z","v":30080,"vw":9.860181},{"c":9.91,"h":10.04,"l":9.91,"n":242,"o":9.97,"t":"2026-10-20T14:30:00Z","v":27848,"vw":9.964651},{"c":10,"h":10,"l":9.85,"n":213,"o":9.9,"t":"2026-10-20T14:45:00Z","v":35821,"vw":9.881877},{"c":9.9699,"h":10.0366,"l":9.9499,"n":56,"o":9.97,"t":"2026-10-20T15:00:00Z","v":5808,"vw":9.982757},{"c":10.065,"h":10.08,"l":9.97,"n":69,"o":9.98,"t":"2026-10-20T15:15:00Z","v":15602,"vw":10.057129},{"c":10.13,"h":10.14,"l":10.01,"n":64,"o":10.069,"t":"2026-10-20T15:30:00Z","v":7136,"vw":10.090023},{"c":10.105,"h":10.13,"l":10.07,"n":45,"o":10.08,"t":"2026-10-20T15:45:00Z","v":3507,"vw":10.106077},{"c":10.1,"h":10.115,"l":10.07,"n":42,"o":10.085,"t":"2026-10-20T16:00:00Z","v":6876,"vw":10.081295},{"c":10.02,"h":10.11,"l":10.02,"n":50,"o":10.11,"t":"2026-10-20T16:15:00Z","v":4711,"vw":10.06469},{"c":9.95,"h":10.03,"l":9.95,"n":61,"o":10.005,"t":"2026-10-20T16:30:00Z","v":5414,"vw":9.996801},{"c":9.77,"h":9.98,"l":9.76,"n":117,"o":9.98,"t":"2026-10-20T16:45:00Z","v":19686,"vw":9.810466},{"c":9.795,"h":9.839,"l":9.76,"n":186,"o":9.77,"t":"2026-10-20T17:00:00Z","v":21947,"vw":9.792686},{"c":9.81,"h":9.835,"l":9.77,"n":58,"o":9.77,"t":"2026-10-20T17:15:00Z","v":11023,"vw":9.806871},{"c":9.7924,"h":9.81,"l":9.78,"n":20,"o":9.8,"t":"2026-10-20T17:30:00Z","v":3416,"vw":9.798416},{"c":9.85,"h":9.89,"l":9.78,"n":66,"o":9.8,"t":"2026-10-20T17:45:00Z","v":8836,"vw":9.814323},{"c":9.97,"h":9.97,"l":9.84,"n":79,"o":9.85,"t":"2026-10-20T18:00:00Z","v":7372,"vw":9.918878},{"c":9.9203,"h":9.975,"l":9.9203,"n":22,"o":9.97,"t":"2026-10-20T18:15:00Z","v":4341,"vw":9.937829},{"c":9.8,"h":9.9301,"l":9.795,"n":124,"o":9.93,"t":"2026-10-20T18:30:00Z","v":14467,"vw":9.862372},{"c":9.87,"h":9.9001,"l":9.82,"n":58,"o":9.82,"t":"2026-10-20T18:45:00Z","v":7866,"vw":9.856764},{"c":9.87,"h":9.87,"l":9.81,"n":18,"o":9.87,"t":"2026-10-20T19:00:00Z","v":1475,"vw":9.861648},{"c":9.9121,"h":9.92,"l":9.835,"n":142,"o":9.89,"t":"2026-10-20T19:15:00Z","v":16925,"vw":9.869217},{"c":9.985,"h":10.01,"l":9.91,"n":143,"o":9.91,"t":"2026-10-20T19:30:00Z","v":21418,"vw":9.978144},{"c":10.22,"h":10.22,"l":9.97,"n":301,"o":9.98,"t":"2026-10-20T19:45:00Z","v":28441,"vw":10.105334},{"c":10.21,"h":10.29,"l":10.19,"n":17,"o":10.2,"t":"2026-10-20T20:00:00Z","v":3239,"vw":10.242739},{"c":10.25,"h":10.25,"l":10.1801,"n":12,"o":10.1801,"t":"2026-10-20T20:30:00Z","v":2791,"vw":10.196988},{"c":10.25,"h":10.2687,"l":10.2,"n":6,"o":10.2687,"t":"2026-10-20T21:00:00Z","v":1482,"vw":10.239972},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-20T21:30:00Z","v":821,"vw":10.15},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-20T22:45:00Z","v":200,"vw":10.2},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-20T23:15:00Z","v":339,"vw":10.21},{"c":10.21,"h":10.23,"l":10.21,"n":4,"o":10.23,"t":"2026-10-20T23:30:00Z","v":363,"vw":10.22108},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-20T23:45:00Z","v":1300,"vw":10.2},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-21T08:00:00Z","v":100,"vw":10.12},{"c":10.07,"h":10.07,"l":10.05,"n":4,"o":10.05,"t":"2026-10-21T11:15:00Z","v":601,"vw":10.06},{"c":10.09,"h":10.09,"l":10.09,"n":3,"o":10.09,"t":"2026-10-21T12:30:00Z","v":331,"vw":10.09},{"c":10.17,"h":10.33,"l":10.1,"n":536,"o":10.1,"t":"2026-10-21T13:30:00Z","v":39258,"vw":10.197254},{"c":10.335,"h":10.37,"l":10.145,"n":334,"o":10.18,"t":"2026-10-21T13:45:00Z","v":37181,"vw":10.29448},{"c":10.32,"h":10.37,"l":10.24,"n":201,"o":10.3071,"t":"2026-10-21T14:00:00Z","v":16206,"vw":10.299424},{"c":10.41,"h":10.43,"l":10.35,"n":171,"o":10.35,"t":"2026-10-21T14:15:00Z","v":16141,"vw":10.381883},{"c":10.335,"h":10.465,"l":10.31,"n":265,"o":10.41,"t":"2026-10-21T14:30:00Z","v":26271,"vw":10.363275},{"c":10.34,"h":10.4,"l":10.3,"n":137,"o":10.33,"t":"2026-10-21T14:45:00Z","v":21362,"vw":10.340322},{"c":10.37,"h":10.3951,"l":10.3,"n":46,"o":10.36,"t":"2026-10-21T15:00:00Z","v":6717,"vw":10.344395},{"c":10.43,"h":10.5,"l":10.37,"n":135,"o":10.415,"t":"2026-10-21T15:15:00Z","v":13677,"vw":10.418402},{"c":10.39,"h":10.44,"l":10.385,"n":113,"o":10.43,"t":"2026-10-21T15:30:00Z","v":11176,"vw":10.41023},{"c":10.385,"h":10.425,"l":10.35,"n":84,"o":10.4,"t":"2026-10-21T15:45:00Z","v":6597,"vw":10.385274},{"c":10.38,"h":10.38,"l":10.34,"n":31,"o":10.36,"t":"2026-10-21T16:00:00Z","v":3200,"vw":10.349352},{"c":10.465,"h":10.47,"l":10.35,"n":88,"o":10.38,"t":"2026-10-21T16:15:00Z","v":10344,"vw":10.418615},{"c":10.42,"h":10.46,"l":10.38,"n":121,"o":10.46,"t":"2026-10-21T16:30:00Z","v":10965,"vw":10.409564},{"c":10.335,"h":10.39,"l":10.33,"n":73,"o":10.39,"t":"2026-10-21T16:45:00Z","v":11212,"vw":10.343591},{"c":10.33,"h":10.38,"l":10.33,"n":18,"o":10.35,"t":"2026-10-21T17:00:00Z","v":1194,"vw":10.363333},{"c":10.32,"h":10.34,"l":10.32,"n":15,"o":10.32,"t":"2026-10-21T17:15:00Z","v":1195,"vw":10.33022},{"c":10.35,"h":10.3616,"l":10.285,"n":96,"o":10.31,"t":"2026-10-21T17:30:00Z","v":23727,"vw":10.331738},{"c":10.36,"h":10.38,"l":10.31,"n":137,"o":10.35,"t":"2026-10-21T17:45:00Z","v":18143,"vw":10.351462},{"c":10.36,"h":10.3953,"l":10.33,"n":83,"o":10.36,"t":"2026-10-21T18:00:00Z","v":14270,"vw":10.365179},{"c":10.32,"h":10.365,"l":10.32,"n":52,"o":10.36,"t":"2026-10-21T18:15:00Z","v":9630,"vw":10.351638},{"c":10.3899,"h":10.41,"l":10.34,"n":41,"o":10.34,"t":"2026-10-21T18:30:00Z","v":4078,"vw":10.378857},{"c":10.33,"h":10.39,"l":10.32,"n":63,"o":10.39,"t":"2026-10-21T18:45:00Z","v":11759,"vw":10.346737},{"c":10.1371,"h":10.32,"l":10.1371,"n":172,"o":10.32,"t":"2026-10-21T19:00:00Z","v":19662,"vw":10.227301},{"c":10.045,"h":10.17,"l":10.025,"n":151,"o":10.17,"t":"2026-10-21T19:15:00Z","v":14660,"vw":10.091683},{"c":10.12,"h":10.12,"l":9.81,"n":578,"o":9.96,"t":"2026-10-21T19:30:00Z","v":65695,"vw":9.902257},{"c":10.08,"h":10.165,"l":10.075,"n":305,"o":10.12,"t":"2026-10-21T19:45:00Z","v":36950,"vw":10.133053},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-21T20:00:00Z","v":287,"vw":10.08},{"c":9.9608,"h":9.9608,"l":9.9608,"n":1,"o":9.9608,"t":"2026-10-21T20:15:00Z","v":203,"vw":9.9608},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-21T20:30:00Z","v":200,"vw":10.07},{"c":9.97,"h":9.97,"l":9.94,"n":4,"o":9.94,"t":"2026-10-21T22:00:00Z","v":600,"vw":9.951667},{"c":10.0184,"h":10.0184,"l":10.0184,"n":1,"o":10.0184,"t":"2026-10-21T22:15:00Z","v":100,"vw":10.0184},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-21T22:30:00Z","v":101,"vw":9.93},{"c":9.97,"h":10.0195,"l":9.97,"n":2,"o":10.0195,"t":"2026-10-21T22:45:00Z","v":200,"vw":9.99475},{"c":9.876,"h":9.876,"l":9.876,"n":1,"o":9.876,"t":"2026-10-21T23:15:00Z","v":400,"vw":9.876},{"c":9.82,"h":9.86,"l":9.82,"n":46,"o":9.86,"t":"2026-10-22T08:30:00Z","v":12800,"vw":9.844124},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-22T10:00:00Z","v":178,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-22T11:15:00Z","v":100,"vw":9.77},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-22T12:15:00Z","v":1200,"vw":9.79},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-22T12:45:00Z","v":300,"vw":9.77},{"c":9.75,"h":9.78,"l":9.75,"n":7,"o":9.78,"t":"2026-10-22T13:15:00Z","v":1392,"vw":9.771416},{"c":9.88,"h":10.01,"l":9.7,"n":343,"o":9.7,"t":"2026-10-22T13:30:00Z","v":33066,"vw":9.919371},{"c":9.86,"h":9.865,"l":9.75,"n":379,"o":9.86,"t":"2026-10-22T13:45:00Z","v":34325,"vw":9.813582},{"c":9.68,"h":9.85,"l":9.66,"n":309,"o":9.835,"t":"2026-10-22T14:00:00Z","v":28275,"vw":9.710964},{"c":9.49,"h":9.74,"l":9.48,"n":327,"o":9.68,"t":"2026-10-22T14:15:00Z","v":29305,"vw":9.610555},{"c":9.46,"h":9.51,"l":9.441,"n":417,"o":9.505,"t":"2026-10-22T14:30:00Z","v":42628,"vw":9.47622},{"c":9.47,"h":9.53,"l":9.42,"n":302,"o":9.46,"t":"2026-10-22T14:45:00Z","v":26895,"vw":9.473117},{"c":9.43,"h":9.485,"l":9.41,"n":91,"o":9.475,"t":"2026-10-22T15:00:00Z","v":7886,"vw":9.430736},{"c":9.29,"h":9.425,"l":9.28,"n":247,"o":9.425,"t":"2026-10-22T15:15:00Z","v":40316,"vw":9.330218},{"c":9.32,"h":9.35,"l":9.3,"n":125,"o":9.34,"t":"2026-10-22T15:30:00Z","v":10719,"vw":9.325906},{"c":9.2493,"h":9.34,"l":9.23,"n":133,"o":9.31,"t":"2026-10-22T15:45:00Z","v":35361,"vw":9.284561},{"c":9.17,"h":9.25,"l":9.145,"n":234,"o":9.25,"t":"2026-10-22T16:00:00Z","v":37424,"vw":9.195676},{"c":9.18,"h":9.235,"l":9.145,"n":207,"o":9.145,"t":"2026-10-22T16:15:00Z","v":19475,"vw":9.190379},{"c":9.13,"h":9.195,"l":9.115,"n":107,"o":9.17,"t":"2026-10-22T16:30:00Z","v":9826,"vw":9.14946},{"c":9.14,"h":9.17,"l":9.095,"n":162,"o":9.13,"t":"2026-10-22T16:45:00Z","v":14779,"vw":9.12913},{"c":8.83,"h":9.13,"l":8.795,"n":259,"o":9.125,"t":"2026-10-22T17:00:00Z","v":26097,"vw":8.938463},{"c":8.9383,"h":8.98,"l":8.8186,"n":188,"o":8.825,"t":"2026-10-22T17:15:00Z","v":21618,"vw":8.888426},{"c":9.09,"h":9.09,"l":8.92,"n":104,"o":8.925,"t":"2026-10-22T17:30:00Z","v":15865,"vw":8.99679},{"c":8.98,"h":9.085,"l":8.975,"n":167,"o":9.07,"t":"2026-10-22T17:45:00Z","v":19295,"vw":9.051142},{"c":8.945,"h":9.0201,"l":8.935,"n":137,"o":9,"t":"2026-10-22T18:00:00Z","v":23627,"vw":8.971009},{"c":9.07,"h":9.08,"l":8.925,"n":140,"o":8.95,"t":"2026-10-22T18:15:00Z","v":10575,"vw":8.997325}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3,"strike":18.10994590330001,"iv":1.8720467667050582,"gamma":0.04864242596544391,"theta":-0.019332507764229942,"vega":0.005971785683515084,"rho":0.000836148673218441,"breakevenPct":102.97625031201775},{"delta":0.2,"premium":0.36464500182487475,"strike":14.471399975668337,"iv":1.5437511531312271,"gamma":0.07070756512627616,"theta":-0.019142992637545826,"vega":0.007155721292299709,"rho":0.0011419805248297596,"breakevenPct":63.572711990002325},{"delta":0.25,"premium":0.42259983656051164,"strike":12.433777051380051,"iv":1.2951408141502354,"gamma":0.09770125193597151,"theta":-0.01844626508925564,"vega":0.00813194825653027,"rho":0.0014551123790995726,"breakevenPct":41.74616193980775},{"delta":0.3,"premium":0.5787815129346716,"strike":12.424369741306569,"iv":1.4654204049027602,"gamma":0.09353109433539586,"theta":-0.02244922816312892,"vega":0.008863067309219243,"rho":0.0016920612889723737,"breakevenPct":43.36440192107211},{"delta":0.35,"premium":0.639341450915393,"strike":11.21317098169214,"iv":1.2833452306657194,"gamma":0.11331757874407283,"theta":-0.02113185727611453,"vega":0.009489710753760702,"rho":0.0020042821236237332,"breakevenPct":30.678196610887905},{"delta":0.4,"premium":0.7385069817400645,"strike":10.557465091299678,"iv":1.2163397422126745,"gamma":0.12357078410311494,"theta":-0.020855746509129965,"vega":0.00982126745435016,"rho":0.002285659320740302,"breakevenPct":24.54213972480421},{"delta":0.45,"premium":0.8459183673469387,"strike":10.020408163265307,"iv":1.173912244897959,"gamma":0.1317877551020408,"theta":-0.020802040816326528,"vega":0.010089795918367346,"rho":0.0025604485564416726,"breakevenPct":19.805143667169176},{"delta":0.5,"premium":0.9673170731707317,"strike":9.608943089430895,"iv":1.1396858536585366,"gamma":0.13550219512195122,"theta":-0.020174308943089428,"vega":0.010060894308943089,"rho":0.0028245248168765487,"breakevenPct":16.60705802206864},{"delta":0.55,"premium":1.089268292682927,"strike":9.202439024390243,"iv":1.1057834146341463,"gamma":0.13903878048780488,"theta":-0.01952390243902439,"vega":0.010020243902439024,"rho":0.00308817790365225,"breakevenPct":13.469760937962187},{"delta":0.6,"premium":1.2253502334889925,"strike":8.832555036691128,"iv":1.0740811207471648,"gamma":0.13907531687791863,"theta":-0.018546964643095395,"vega":0.009748832555036691,"rho":0.0033413630854271827,"breakevenPct":10.892009594047629},{"delta":0.65,"premium":1.3754503002001335,"strike":8.498999332888593,"iv":1.0445614409606403,"gamma":0.13563969312875251,"theta":-0.01724609739826551,"vega":0.009248498999332888,"rho":0.0035841637718029484,"breakevenPct":8.8693454585306},{"delta":0.7,"premium":1.5255503669112742,"strike":8.165443629086058,"iv":1.015041761174116,"gamma":0.1322040693795864,"theta":-0.015945230153435623,"vega":0.008748165443629087,"rho":0.0038269644581787133,"breakevenPct":6.8466813230135735},{"delta":0.75,"premium":1.6770744680851064,"strike":7.865957446808511,"iv":0.9657634042553191,"gamma":0.12421340425531915,"theta":-0.014026595744680851,"vega":0.007910212765957447,"rho":0.004069705547757636,"breakevenPct":5.215346360458836},{"delta":0.8,"premium":1.83,"strike":7.6,"iv":0.8970399999999998,"gamma":0.11173999999999998,"theta":-0.011499999999999996,"vega":0.0067399999999999995,"rho":0.004312387986520618,"breakevenPct":3.969128996692388},{"delta":0.85,"premium":1.9829255319148937,"strike":7.334042553191489,"iv":0.8283165957446808,"gamma":0.09926659574468084,"theta":-0.008973404255319147,"vega":0.005569787234042553,"rho":0.004555070425283599,"breakevenPct":2.7229116329259426},{"delta":0.9,"premium":2.1358510638297874,"strike":7.068085106382979,"iv":0.7595931914893617,"gamma":0.08679319148936168,"theta":-0.006446808510638294,"vega":0.004399574468085105,"rho":0.0047977528640465806,"breakevenPct":1.4766942691594949}],"put":[{"delta":0.1,"premium":0.225,"strike":5.712856069015881,"iv":1.5510118687476309,"gamma":0.04525261764676679,"theta":-0.011668044989062501,"vega":0.004484656787938556,"rho":-0.00091552076006467,"breakevenPct":39.49442040776316},{"delta":0.15,"premium":0.280449050485086,"strike":6.73932067313448,"iv":1.2163962490122289,"gamma":0.07584862421067565,"theta":-0.012051634115962264,"vega":0.0059351653776617075,"rho":-0.0013297849268642855,"breakevenPct":28.78862599063513},{"delta":0.2,"premium":0.38735795113975113,"strike":7.291193170465837,"iv":1.1347983270976003,"gamma":0.09483556151225021,"theta":-0.013451224059443755,"vega":0.007039948850921878,"rho":-0.0017817908963609897,"breakevenPct":23.882742896074024},{"delta":0.25,"premium":0.5121478859168924,"strike":7.707159619722975,"iv":1.1205974309135627,"gamma":0.10936868269050713,"theta":-0.015123040925967371,"vega":0.00801415727174237,"rho":-0.0022467546724824015,"breakevenPct":20.672417488356313},{"delta":0.3,"premium":0.6506119510439164,"strike":8.106551475881929,"iv":1.1107385169186466,"gamma":0.12153923686105111,"theta":-0.01655572354211663,"vega":0.008838516918646507,"rho":-0.0027221288674983877,"breakevenPct":17.79559509550151},{"delta":0.35,"premium":0.8215982721382289,"strike":8.466522678185745,"iv":1.1112064794816416,"gamma":0.12809071274298056,"theta":-0.017419654427645787,"vega":0.009306479481641467,"rho":-0.003222262977723092,"breakevenPct":15.711969062320662},{"delta":0.4,"premium":0.9925845932325417,"strike":8.826493880489561,"iv":1.1116744420446365,"gamma":0.13464218862491,"theta":-0.01828358531317495,"vega":0.00977444204463643,"rho":-0.0037223970879477967,"breakevenPct":13.628343029139812},{"delta":0.45,"premium":1.296034136546185,"strike":9.260040160642571,"iv":1.172697389558233,"gamma":0.13207911646586346,"theta":-0.019792168674698796,"vega":0.010052008032128515,"rho":-0.0043264778051384685,"breakevenPct":12.193979888683739},{"delta":0.5,"premium":1.7227409638554214,"strike":9.762048192771084,"iv":1.2900668674698794,"gamma":0.12103493975903615,"theta":-0.021900602409638554,"vega":0.010152409638554218,"rho":-0.005027281040780099,"breakevenPct":11.363757123311336},{"delta":0.55,"premium":2.2071521456436933,"strike":10.342002600780233,"iv":1.385235500650195,"gamma":0.1115591677503251,"theta":-0.02327620286085826,"vega":0.010097399219765931,"rho":-0.0057744950422269825,"breakevenPct":10.310358818781253},{"delta":0.6,"premium":2.743563068920676,"strike":10.992197659297789,"iv":1.4603980494148243,"gamma":0.10349674902470743,"theta":-0.02399141742522757,"vega":0.009902340702210664,"rho":-0.006563531672935632,"breakevenPct":9.055847956150906},{"delta":0.65,"premium":3.102857142857143,"strike":11.504081632653062,"iv":1.4179489795918367,"gamma":0.10123244897959184,"theta":-0.02203408163265306,"vega":0.009395918367346939,"rho":-0.007212235947061424,"breakevenPct":7.373489638413247},{"delta":0.7,"premium":3.516979966532401,"strike":12.0669799665324,"iv":1.3884229416945335,"gamma":0.09806970774381114,"theta":-0.020223088475304452,"vega":0.008881874680994517,"rho":-0.00790524366219323,"breakevenPct":5.733186328555673},{"delta":0.75,"premium":5.0928862641747825,"strike":13.714318071305314,"iv":1.6049730568298786,"gamma":0.07721624615449127,"theta":-0.02092071765422849,"vega":0.008124426252330605,"rho":-0.009532390038645077,"breakevenPct":4.945625059200313},{"delta":0.8,"premium":6.97463622292138,"strike":15.694040247690424,"iv":1.7645744523064573,"gamma":0.06182293155516551,"theta":-0.019940668043551615,"vega":0.007157045585933523,"rho":-0.011396506337267295,"breakevenPct":3.8654462539245626},{"delta":0.85,"premium":8.147566815315024,"strike":16.997296461461136,"iv":1.727214512506066,"gamma":0.05270174666476002,"theta":-0.01576309292347412,"vega":0.0059717073792377425,"rho":-0.012695158207729594,"breakevenPct":2.4285595794254338},{"delta":0.9,"premium":10.649948095595919,"strike":19.61105343955102,"iv":1.7691524887622987,"gamma":0.03834691738546775,"theta":-0.011322636917314834,"vega":0.004467022327381263,"rho":-0.01505579132476421,"breakevenPct":1.2006026024795822}]},"raw":{"call":[{"delta":0.15,"premium":0.3,"strike":18.10994590330001,"iv":1.8720467667050582,"gamma":0.04864242596544391,"theta":-0.019332507764229942,"vega":0.005971785683515084,"rho":0.000836148673218441,"breakevenPct":102.97625031201775},{"delta":0.2,"premium":0.36464500182487475,"strike":14.471399975668337,"iv":1.5437511531312271,"gamma":0.07070756512627616,"theta":-0.019142992637545826,"vega":0.007155721292299709,"rho":0.0011419805248297596,"breakevenPct":63.572711990002325},{"delta":0.25,"premium":0.42259983656051164,"strike":12.433777051380051,"iv":1.2951408141502354,"gamma":0.09770125193597151,"theta":-0.01844626508925564,"vega":0.00813194825653027,"rho":0.0014551123790995726,"breakevenPct":41.74616193980775},{"delta":0.3,"premium":0.5787815129346716,"strike":12.424369741306569,"iv":1.4654204049027602,"gamma":0.09353109433539586,"theta":-0.02244922816312892,"vega":0.008863067309219243,"rho":0.0016920612889723737,"breakevenPct":43.36440192107211},{"delta":0.35,"premium":0.639341450915393,"strike":11.21317098169214,"iv":1.2833452306657194,"gamma":0.11331757874407283,"theta":-0.02113185727611453,"vega":0.009489710753760702,"rho":0.0020042821236237332,"breakevenPct":30.678196610887905},{"delta":0.4,"premium":0.7385069817400645,"strike":10.557465091299678,"iv":1.2163397422126745,"gamma":0.12357078410311494,"theta":-0.020855746509129965,"vega":0.00982126745435016,"rho":0.002285659320740302,"breakevenPct":24.54213972480421},{"delta":0.45,"premium":0.8459183673469387,"strike":10.020408163265307,"iv":1.173912244897959,"gamma":0.1317877551020408,"theta":-0.020802040816326528,"vega":0.010089795918367346,"rho":0.0025604485564416726,"breakevenPct":19.805143667169176},{"delta":0.5,"premium":0.9673170731707317,"strike":9.608943089430895,"iv":1.1396858536585366,"gamma":0.13550219512195122,"theta":-0.020174308943089428,"vega":0.010060894308943089,"rho":0.0028245248168765487,"breakevenPct":16.60705802206864},{"delta":0.55,"premium":1.089268292682927,"strike":9.202439024390243,"iv":1.1057834146341463,"gamma":0.13903878048780488,"theta":-0.01952390243902439,"vega":0.010020243902439024,"rho":0.00308817790365225,"breakevenPct":13.469760937962187},{"delta":0.6,"premium":1.2253502334889925,"strike":8.832555036691128,"iv":1.0740811207471648,"gamma":0.13907531687791863,"theta":-0.018546964643095395,"vega":0.009748832555036691,"rho":0.0033413630854271827,"breakevenPct":10.892009594047629},{"delta":0.65,"premium":1.3754503002001335,"strike":8.498999332888593,"iv":1.0445614409606403,"gamma":0.13563969312875251,"theta":-0.01724609739826551,"vega":0.009248498999332888,"rho":0.0035841637718029484,"breakevenPct":8.8693454585306},{"delta":0.7,"premium":1.5255503669112742,"strike":8.165443629086058,"iv":1.015041761174116,"gamma":0.1322040693795864,"theta":-0.015945230153435623,"vega":0.008748165443629087,"rho":0.0038269644581787133,"breakevenPct":6.8466813230135735},{"delta":0.75,"premium":1.6770744680851064,"strike":7.865957446808511,"iv":0.9657634042553191,"gamma":0.12421340425531915,"theta":-0.014026595744680851,"vega":0.007910212765957447,"rho":0.004069705547757636,"breakevenPct":5.215346360458836},{"delta":0.8,"premium":1.83,"strike":7.6,"iv":0.8970399999999998,"gamma":0.11173999999999998,"theta":-0.011499999999999996,"vega":0.0067399999999999995,"rho":0.004312387986520618,"breakevenPct":3.969128996692388},{"delta":0.85,"premium":1.9829255319148937,"strike":7.334042553191489,"iv":0.8283165957446808,"gamma":0.09926659574468084,"theta":-0.008973404255319147,"vega":0.005569787234042553,"rho":0.004555070425283599,"breakevenPct":2.7229116329259426},{"delta":0.9,"premium":2.1358510638297874,"strike":7.068085106382979,"iv":0.7595931914893617,"gamma":0.08679319148936168,"theta":-0.006446808510638294,"vega":0.004399574468085105,"rho":0.0047977528640465806,"breakevenPct":1.4766942691594949}],"put":[{"delta":0.1,"premium":0.225,"strike":5.712856069015881,"iv":1.5510118687476309,"gamma":0.04525261764676679,"theta":-0.011668044989062501,"vega":0.004484656787938556,"rho":-0.00091552076006467,"breakevenPct":39.49442040776316},{"delta":0.15,"premium":0.280449050485086,"strike":6.73932067313448,"iv":1.2163962490122289,"gamma":0.07584862421067565,"theta":-0.012051634115962264,"vega":0.0059351653776617075,"rho":-0.0013297849268642855,"breakevenPct":28.78862599063513},{"delta":0.2,"premium":0.38735795113975113,"strike":7.291193170465837,"iv":1.1347983270976003,"gamma":0.09483556151225021,"theta":-0.013451224059443755,"vega":0.007039948850921878,"rho":-0.0017817908963609897,"breakevenPct":23.882742896074024},{"delta":0.25,"premium":0.5121478859168924,"strike":7.707159619722975,"iv":1.1205974309135627,"gamma":0.10936868269050713,"theta":-0.015123040925967371,"vega":0.00801415727174237,"rho":-0.0022467546724824015,"breakevenPct":20.672417488356313},{"delta":0.3,"premium":0.6506119510439164,"strike":8.106551475881929,"iv":1.1107385169186466,"gamma":0.12153923686105111,"theta":-0.01655572354211663,"vega":0.008838516918646507,"rho":-0.0027221288674983877,"breakevenPct":17.79559509550151},{"delta":0.35,"premium":0.8215982721382289,"strike":8.466522678185745,"iv":1.1112064794816416,"gamma":0.12809071274298056,"theta":-0.017419654427645787,"vega":0.009306479481641467,"rho":-0.003222262977723092,"breakevenPct":15.711969062320662},{"delta":0.4,"premium":0.9925845932325417,"strike":8.826493880489561,"iv":1.1116744420446365,"gamma":0.13464218862491,"theta":-0.01828358531317495,"vega":0.00977444204463643,"rho":-0.0037223970879477967,"breakevenPct":13.628343029139812},{"delta":0.45,"premium":1.296034136546185,"strike":9.260040160642571,"iv":1.172697389558233,"gamma":0.13207911646586346,"theta":-0.019792168674698796,"vega":0.010052008032128515,"rho":-0.0043264778051384685,"breakevenPct":12.193979888683739},{"delta":0.5,"premium":1.7227409638554214,"strike":9.762048192771084,"iv":1.2900668674698794,"gamma":0.12103493975903615,"theta":-0.021900602409638554,"vega":0.010152409638554218,"rho":-0.005027281040780099,"breakevenPct":11.363757123311336},{"delta":0.55,"premium":2.2071521456436933,"strike":10.342002600780233,"iv":1.385235500650195,"gamma":0.1115591677503251,"theta":-0.02327620286085826,"vega":0.010097399219765931,"rho":-0.0057744950422269825,"breakevenPct":10.310358818781253},{"delta":0.6,"premium":2.743563068920676,"strike":10.992197659297789,"iv":1.4603980494148243,"gamma":0.10349674902470743,"theta":-0.02399141742522757,"vega":0.009902340702210664,"rho":-0.006563531672935632,"breakevenPct":9.055847956150906},{"delta":0.65,"premium":3.102857142857143,"strike":11.504081632653062,"iv":1.4179489795918367,"gamma":0.10123244897959184,"theta":-0.02203408163265306,"vega":0.009395918367346939,"rho":-0.007212235947061424,"breakevenPct":7.373489638413247},{"delta":0.7,"premium":3.516979966532401,"strike":12.0669799665324,"iv":1.3884229416945335,"gamma":0.09806970774381114,"theta":-0.020223088475304452,"vega":0.008881874680994517,"rho":-0.00790524366219323,"breakevenPct":5.733186328555673},{"delta":0.75,"premium":5.0928862641747825,"strike":13.714318071305314,"iv":1.6049730568298786,"gamma":0.07721624615449127,"theta":-0.02092071765422849,"vega":0.008124426252330605,"rho":-0.009532390038645077,"breakevenPct":4.945625059200313},{"delta":0.8,"premium":6.97463622292138,"strike":15.694040247690424,"iv":1.7645744523064573,"gamma":0.06182293155516551,"theta":-0.019940668043551615,"vega":0.007157045585933523,"rho":-0.011396506337267295,"breakevenPct":3.8654462539245626},{"delta":0.85,"premium":8.147566815315024,"strike":16.997296461461136,"iv":1.727214512506066,"gamma":0.05270174666476002,"theta":-0.01576309292347412,"vega":0.0059717073792377425,"rho":-0.012695158207729594,"breakevenPct":2.4285595794254338},{"delta":0.9,"premium":10.649948095595919,"strike":19.61105343955102,"iv":1.7691524887622987,"gamma":0.03834691738546775,"theta":-0.011322636917314834,"vega":0.004467022327381263,"rho":-0.01505579132476421,"breakevenPct":1.2006026024795822}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"REX Shares"},"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"}}