{"symbol":"HAFN","url":"https://intraalpha.com/companies/HAFN","capturedAt":"2026-10-22T16:54:37.778Z","state":"ready","quote":{"symbol":"HAFN","last_price":10.485,"prev_close":10.53,"regular_close":10.485,"change":-0.045,"change_pct":-0.4274,"regular_change":-0.045,"regular_change_pct":-0.4274,"extended_change":0,"extended_change_pct":0,"bid":10.48,"ask":10.49,"bid_size":1500,"ask_size":2900,"volume":1299338,"vwap":10.348536,"open":10.29,"high":10.51,"low":10.14,"close":10.485,"trade_count":10291,"last_trade_at":"2026-10-22T16:54:32.910671047Z","last_quote_at":"2026-10-22T16:54:30.594823499Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:33.80204535-04:00","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":{"symbol":"HAFN","fetched_at":"2026-10-22T16:54:36.266550+00:00","name":"Hafnia Limited","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Hafnia Limited owns and operates oil product tankers in Bermuda. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5637037000,"ebitda":719407000,"pe_ratio":7.86,"peg_ratio":null,"book_value":5.3,"dividend_per_share":1.111,"dividend_yield":0.109,"eps":1.34,"revenue_ttm":2666845000,"gross_profit_ttm":850777000,"profit_margin":0.247,"operating_margin_ttm":0.295,"return_on_assets_ttm":0.0965,"return_on_equity_ttm":0.266,"quarterly_earnings_growth":2.667,"quarterly_revenue_growth":0.472,"analyst_target_price":11.5,"analyst_number":0,"beta":-0.189,"fifty_two_week_high":11.1,"fifty_two_week_low":4.589,"fifty_day_ma":9.26,"two_hundred_day_ma":7.87,"shares_outstanding":535331000,"forward_pe":12.12,"price_to_sales":2.114,"price_to_book":1.716,"ev_to_revenue":1.956,"ev_to_ebitda":5.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:54:36.266550+00:00"},"optionObservedAt":"2026-10-22T16:41:40.323Z","bars":[{"c":10.3,"h":10.47,"l":10.12,"n":56,"o":10.47,"t":"2026-10-15T08:00:00Z","v":23925,"vw":10.281138},{"c":10.25,"h":10.25,"l":10.25,"n":7,"o":10.25,"t":"2026-10-15T08:15:00Z","v":1064,"vw":10.25},{"c":10.2548,"h":10.2548,"l":10.2548,"n":1,"o":10.2548,"t":"2026-10-15T08:30:00Z","v":302,"vw":10.2548},{"c":10.21,"h":10.26,"l":10.21,"n":8,"o":10.26,"t":"2026-10-15T08:35:00Z","v":4117,"vw":10.224969},{"c":10.185,"h":10.19,"l":10.18,"n":9,"o":10.19,"t":"2026-10-15T09:05:00Z","v":2413,"vw":10.185988},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-10-15T09:10:00Z","v":500,"vw":10.19},{"c":10.18,"h":10.19,"l":10.18,"n":7,"o":10.19,"t":"2026-10-15T09:15:00Z","v":1610,"vw":10.185444},{"c":10.17,"h":10.18,"l":10.17,"n":5,"o":10.18,"t":"2026-10-15T09:25:00Z","v":1200,"vw":10.174167},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-15T09:30:00Z","v":400,"vw":10.17},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-15T09:35:00Z","v":201,"vw":10.16},{"c":10.15,"h":10.15,"l":10.15,"n":4,"o":10.15,"t":"2026-10-15T09:45:00Z","v":839,"vw":10.15},{"c":10.13,"h":10.16,"l":10.13,"n":14,"o":10.16,"t":"2026-10-15T09:50:00Z","v":2145,"vw":10.138723},{"c":10.11,"h":10.12,"l":10.11,"n":3,"o":10.12,"t":"2026-10-15T10:35:00Z","v":600,"vw":10.115455},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-15T10:55:00Z","v":2500,"vw":10.1},{"c":10.08,"h":10.1,"l":10.08,"n":5,"o":10.1,"t":"2026-10-15T11:00:00Z","v":3295,"vw":10.095827},{"c":10.06,"h":10.0617,"l":10.06,"n":3,"o":10.0617,"t":"2026-10-15T11:05:00Z","v":3002,"vw":10.061417},{"c":10.03,"h":10.04,"l":10.03,"n":4,"o":10.04,"t":"2026-10-15T11:10:00Z","v":1915,"vw":10.035368},{"c":10.0499,"h":10.05,"l":10.0499,"n":2,"o":10.05,"t":"2026-10-15T11:15:00Z","v":600,"vw":10.04995},{"c":10.03,"h":10.05,"l":10.03,"n":7,"o":10.04,"t":"2026-10-15T11:25:00Z","v":6277,"vw":10.043691},{"c":10.03,"h":10.03,"l":10.0046,"n":14,"o":10.02,"t":"2026-10-15T11:30:00Z","v":2805,"vw":10.017944},{"c":10.0349,"h":10.0349,"l":10.0349,"n":1,"o":10.0349,"t":"2026-10-15T11:35:00Z","v":200,"vw":10.0349},{"c":10.1387,"h":10.15,"l":10.13,"n":13,"o":10.13,"t":"2026-10-15T11:40:00Z","v":1225,"vw":10.136696},{"c":10.1346,"h":10.168,"l":10.1346,"n":5,"o":10.168,"t":"2026-10-15T11:50:00Z","v":327,"vw":10.151707},{"c":10.1584,"h":10.1584,"l":10.1584,"n":5,"o":10.1584,"t":"2026-10-15T11:55:00Z","v":405,"vw":10.1584},{"c":10.1122,"h":10.14,"l":10.1122,"n":5,"o":10.14,"t":"2026-10-15T12:00:00Z","v":1324,"vw":10.119985},{"c":10.08,"h":10.11,"l":10.08,"n":3,"o":10.11,"t":"2026-10-15T12:20:00Z","v":740,"vw":10.086081},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-15T12:25:00Z","v":150,"vw":10.09},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-15T12:30:00Z","v":100,"vw":10.07},{"c":10.05,"h":10.07,"l":10.05,"n":2,"o":10.07,"t":"2026-10-15T12:45:00Z","v":200,"vw":10.06},{"c":10,"h":10.05,"l":10,"n":10,"o":10.05,"t":"2026-10-15T12:55:00Z","v":6630,"vw":10.011243},{"c":10,"h":10.01,"l":10,"n":13,"o":10,"t":"2026-10-15T13:00:00Z","v":2252,"vw":10.001877},{"c":9.98,"h":9.98,"l":9.95,"n":24,"o":9.98,"t":"2026-10-15T13:05:00Z","v":9167,"vw":9.968454},{"c":10.02,"h":10.02,"l":10,"n":8,"o":10,"t":"2026-10-15T13:10:00Z","v":6464,"vw":10.010226},{"c":10.03,"h":10.04,"l":10.03,"n":6,"o":10.04,"t":"2026-10-15T13:20:00Z","v":1750,"vw":10.037143},{"c":10.02,"h":10.06,"l":10.02,"n":17,"o":10.045,"t":"2026-10-15T13:25:00Z","v":6226,"vw":10.052691},{"c":10.335,"h":10.4,"l":10.05,"n":1490,"o":10.08,"t":"2026-10-15T13:30:00Z","v":416568,"vw":10.232222},{"c":10.42,"h":10.44,"l":10.33,"n":737,"o":10.34,"t":"2026-10-15T13:35:00Z","v":165702,"vw":10.387074},{"c":10.43,"h":10.49,"l":10.395,"n":530,"o":10.41,"t":"2026-10-15T13:40:00Z","v":133392,"vw":10.446607},{"c":10.35,"h":10.44,"l":10.33,"n":920,"o":10.43,"t":"2026-10-15T13:45:00Z","v":181327,"vw":10.379925},{"c":10.36,"h":10.365,"l":10.32,"n":604,"o":10.355,"t":"2026-10-15T13:50:00Z","v":142731,"vw":10.34379},{"c":10.355,"h":10.365,"l":10.3,"n":518,"o":10.36,"t":"2026-10-15T13:55:00Z","v":106840,"vw":10.336235},{"c":10.255,"h":10.36,"l":10.245,"n":885,"o":10.355,"t":"2026-10-15T14:00:00Z","v":184275,"vw":10.301489},{"c":10.3,"h":10.335,"l":10.23,"n":620,"o":10.255,"t":"2026-10-15T14:05:00Z","v":125298,"vw":10.273826},{"c":10.305,"h":10.355,"l":10.3,"n":742,"o":10.3,"t":"2026-10-15T14:10:00Z","v":129278,"vw":10.331039},{"c":10.325,"h":10.335,"l":10.285,"n":441,"o":10.305,"t":"2026-10-15T14:15:00Z","v":78413,"vw":10.307244},{"c":10.355,"h":10.36,"l":10.315,"n":4529,"o":10.33,"t":"2026-10-15T14:20:00Z","v":551435,"vw":10.332926},{"c":10.34,"h":10.37,"l":10.34,"n":334,"o":10.36,"t":"2026-10-15T14:25:00Z","v":57913,"vw":10.353703},{"c":10.365,"h":10.37,"l":10.33,"n":319,"o":10.34,"t":"2026-10-15T14:30:00Z","v":40715,"vw":10.351526},{"c":10.345,"h":10.365,"l":10.34,"n":233,"o":10.36,"t":"2026-10-15T14:35:00Z","v":33745,"vw":10.353137},{"c":10.355,"h":10.365,"l":10.335,"n":357,"o":10.34,"t":"2026-10-15T14:40:00Z","v":47944,"vw":10.350277},{"c":10.305,"h":10.355,"l":10.3,"n":255,"o":10.355,"t":"2026-10-15T14:45:00Z","v":33630,"vw":10.325539},{"c":10.3351,"h":10.3351,"l":10.295,"n":203,"o":10.305,"t":"2026-10-15T14:50:00Z","v":27364,"vw":10.307342},{"c":10.305,"h":10.33,"l":10.295,"n":160,"o":10.33,"t":"2026-10-15T14:55:00Z","v":22675,"vw":10.318661},{"c":10.2502,"h":10.305,"l":10.25,"n":177,"o":10.305,"t":"2026-10-15T15:00:00Z","v":29081,"vw":10.268595},{"c":10.22,"h":10.255,"l":10.21,"n":226,"o":10.255,"t":"2026-10-15T15:05:00Z","v":33777,"vw":10.23129},{"c":10.235,"h":10.24,"l":10.215,"n":140,"o":10.225,"t":"2026-10-15T15:10:00Z","v":20613,"vw":10.226692},{"c":10.25,"h":10.255,"l":10.23,"n":200,"o":10.23,"t":"2026-10-15T15:15:00Z","v":43419,"vw":10.243575},{"c":10.25,"h":10.275,"l":10.245,"n":168,"o":10.255,"t":"2026-10-15T15:20:00Z","v":32591,"vw":10.261902},{"c":10.245,"h":10.255,"l":10.23,"n":197,"o":10.255,"t":"2026-10-15T15:25:00Z","v":26190,"vw":10.245645},{"c":10.235,"h":10.25,"l":10.225,"n":257,"o":10.245,"t":"2026-10-15T15:30:00Z","v":36659,"vw":10.239906},{"c":10.205,"h":10.23,"l":10.2,"n":171,"o":10.23,"t":"2026-10-15T15:35:00Z","v":22223,"vw":10.213274},{"c":10.225,"h":10.23,"l":10.205,"n":190,"o":10.205,"t":"2026-10-15T15:40:00Z","v":25154,"vw":10.220404},{"c":10.195,"h":10.225,"l":10.195,"n":128,"o":10.2244,"t":"2026-10-15T15:45:00Z","v":19241,"vw":10.209639},{"c":10.245,"h":10.245,"l":10.195,"n":211,"o":10.2,"t":"2026-10-15T15:50:00Z","v":28820,"vw":10.225205},{"c":10.225,"h":10.245,"l":10.21,"n":182,"o":10.245,"t":"2026-10-15T15:55:00Z","v":29930,"vw":10.227839},{"c":10.215,"h":10.225,"l":10.215,"n":91,"o":10.22,"t":"2026-10-15T16:00:00Z","v":11033,"vw":10.219947},{"c":10.215,"h":10.22,"l":10.205,"n":183,"o":10.215,"t":"2026-10-15T16:05:00Z","v":24320,"vw":10.21207},{"c":10.21,"h":10.235,"l":10.205,"n":170,"o":10.215,"t":"2026-10-15T16:10:00Z","v":26611,"vw":10.222746},{"c":10.18,"h":10.205,"l":10.175,"n":172,"o":10.205,"t":"2026-10-15T16:15:00Z","v":28405,"vw":10.18838},{"c":10.175,"h":10.185,"l":10.1701,"n":118,"o":10.175,"t":"2026-10-15T16:20:00Z","v":23834,"vw":10.178416},{"c":10.185,"h":10.1864,"l":10.175,"n":136,"o":10.175,"t":"2026-10-15T16:25:00Z","v":23423,"vw":10.181543},{"c":10.1701,"h":10.19,"l":10.1701,"n":95,"o":10.185,"t":"2026-10-15T16:30:00Z","v":10449,"vw":10.182378},{"c":10.175,"h":10.18,"l":10.165,"n":128,"o":10.175,"t":"2026-10-15T16:35:00Z","v":26287,"vw":10.171274},{"c":10.195,"h":10.195,"l":10.155,"n":273,"o":10.175,"t":"2026-10-15T16:40:00Z","v":53854,"vw":10.171915},{"c":10.23,"h":10.235,"l":10.2,"n":128,"o":10.2,"t":"2026-10-15T16:45:00Z","v":16564,"vw":10.225681},{"c":10.2,"h":10.225,"l":10.2,"n":115,"o":10.225,"t":"2026-10-15T16:50:00Z","v":13118,"vw":10.215056},{"c":10.195,"h":10.205,"l":10.19,"n":151,"o":10.205,"t":"2026-10-15T16:55:00Z","v":20307,"vw":10.198516},{"c":10.185,"h":10.195,"l":10.185,"n":135,"o":10.195,"t":"2026-10-15T17:00:00Z","v":9419,"vw":10.191636},{"c":10.175,"h":10.185,"l":10.165,"n":165,"o":10.185,"t":"2026-10-15T17:05:00Z","v":19709,"vw":10.178347},{"c":10.185,"h":10.185,"l":10.17,"n":97,"o":10.17,"t":"2026-10-15T17:10:00Z","v":14109,"vw":10.179858},{"c":10.2,"h":10.2,"l":10.18,"n":111,"o":10.18,"t":"2026-10-15T17:15:00Z","v":9594,"vw":10.187566},{"c":10.185,"h":10.1999,"l":10.17,"n":141,"o":10.1999,"t":"2026-10-15T17:20:00Z","v":18100,"vw":10.181736},{"c":10.18,"h":10.185,"l":10.18,"n":118,"o":10.185,"t":"2026-10-15T17:25:00Z","v":14592,"vw":10.183822},{"c":10.195,"h":10.195,"l":10.165,"n":176,"o":10.17,"t":"2026-10-15T17:30:00Z","v":22145,"vw":10.176206},{"c":10.185,"h":10.215,"l":10.175,"n":160,"o":10.2,"t":"2026-10-15T17:35:00Z","v":28960,"vw":10.19757},{"c":10.175,"h":10.19,"l":10.17,"n":128,"o":10.185,"t":"2026-10-15T17:40:00Z","v":11547,"vw":10.183224},{"c":10.17,"h":10.175,"l":10.16,"n":136,"o":10.17,"t":"2026-10-15T17:45:00Z","v":15474,"vw":10.17056},{"c":10.205,"h":10.2099,"l":10.17,"n":178,"o":10.175,"t":"2026-10-15T17:50:00Z","v":25253,"vw":10.187842},{"c":10.215,"h":10.2193,"l":10.205,"n":99,"o":10.205,"t":"2026-10-15T17:55:00Z","v":15048,"vw":10.213743},{"c":10.19,"h":10.22,"l":10.19,"n":127,"o":10.22,"t":"2026-10-15T18:00:00Z","v":11606,"vw":10.208745},{"c":10.195,"h":10.195,"l":10.16,"n":156,"o":10.18,"t":"2026-10-15T18:05:00Z","v":19010,"vw":10.177284},{"c":10.195,"h":10.205,"l":10.195,"n":136,"o":10.195,"t":"2026-10-15T18:10:00Z","v":15046,"vw":10.201945},{"c":10.17,"h":10.19,"l":10.17,"n":98,"o":10.19,"t":"2026-10-15T18:15:00Z","v":8551,"vw":10.17984},{"c":10.15,"h":10.17,"l":10.15,"n":99,"o":10.17,"t":"2026-10-15T18:20:00Z","v":9662,"vw":10.158922},{"c":10.145,"h":10.165,"l":10.145,"n":183,"o":10.15,"t":"2026-10-15T18:25:00Z","v":40012,"vw":10.155391},{"c":10.145,"h":10.1478,"l":10.14,"n":85,"o":10.145,"t":"2026-10-15T18:30:00Z","v":9499,"vw":10.144028},{"c":10.145,"h":10.15,"l":10.14,"n":154,"o":10.145,"t":"2026-10-15T18:35:00Z","v":22127,"vw":10.143573},{"c":10.145,"h":10.155,"l":10.14,"n":154,"o":10.145,"t":"2026-10-15T18:40:00Z","v":17096,"vw":10.147519},{"c":10.125,"h":10.14,"l":10.115,"n":200,"o":10.14,"t":"2026-10-15T18:45:00Z","v":23204,"vw":10.124763},{"c":10.1,"h":10.135,"l":10.1,"n":153,"o":10.125,"t":"2026-10-15T18:50:00Z","v":17577,"vw":10.126643},{"c":10.095,"h":10.11,"l":10.095,"n":225,"o":10.105,"t":"2026-10-15T18:55:00Z","v":39822,"vw":10.105579},{"c":10.115,"h":10.115,"l":10.095,"n":179,"o":10.095,"t":"2026-10-15T19:00:00Z","v":30512,"vw":10.106702},{"c":10.125,"h":10.13,"l":10.105,"n":205,"o":10.115,"t":"2026-10-15T19:05:00Z","v":49641,"vw":10.116196},{"c":10.11,"h":10.125,"l":10.1,"n":183,"o":10.125,"t":"2026-10-15T19:10:00Z","v":18372,"vw":10.113661},{"c":10.105,"h":10.115,"l":10.105,"n":205,"o":10.11,"t":"2026-10-15T19:15:00Z","v":35846,"vw":10.110714},{"c":10.085,"h":10.109,"l":10.085,"n":201,"o":10.105,"t":"2026-10-15T19:20:00Z","v":25355,"vw":10.096523},{"c":10.08,"h":10.095,"l":10.075,"n":219,"o":10.085,"t":"2026-10-15T19:25:00Z","v":24548,"vw":10.087696},{"c":10.075,"h":10.1,"l":10.07,"n":377,"o":10.075,"t":"2026-10-15T19:30:00Z","v":54956,"vw":10.084507},{"c":10.105,"h":10.11,"l":10.07,"n":303,"o":10.075,"t":"2026-10-15T19:35:00Z","v":42601,"vw":10.086947},{"c":10.115,"h":10.155,"l":10.105,"n":400,"o":10.105,"t":"2026-10-15T19:40:00Z","v":64902,"vw":10.134666},{"c":10.1,"h":10.115,"l":10.1,"n":313,"o":10.115,"t":"2026-10-15T19:45:00Z","v":50441,"vw":10.111522},{"c":10.135,"h":10.14,"l":10.105,"n":387,"o":10.105,"t":"2026-10-15T19:50:00Z","v":72269,"vw":10.12601},{"c":10.105,"h":10.17,"l":10.1,"n":1382,"o":10.135,"t":"2026-10-15T19:55:00Z","v":287236,"vw":10.13844},{"c":10.11,"h":10.11,"l":10.11,"n":15,"o":10.11,"t":"2026-10-15T20:00:00Z","v":198738,"vw":10.11},{"c":10.1,"h":10.29,"l":10.1,"n":5,"o":10.29,"t":"2026-10-15T21:15:00Z","v":2588,"vw":10.245773},{"c":10.12,"h":10.2,"l":10.12,"n":10,"o":10.12,"t":"2026-10-16T08:00:00Z","v":5420,"vw":10.148616},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-16T08:50:00Z","v":100,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-16T09:05:00Z","v":100,"vw":10.15},{"c":10.16,"h":10.16,"l":10.15,"n":2,"o":10.15,"t":"2026-10-16T09:20:00Z","v":942,"vw":10.154108},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-10-16T10:55:00Z","v":3110,"vw":10.2},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-16T11:10:00Z","v":114,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-16T11:20:00Z","v":555,"vw":10.22},{"c":10.25,"h":10.26,"l":10.25,"n":41,"o":10.26,"t":"2026-10-16T11:35:00Z","v":7052,"vw":10.25355},{"c":10.25,"h":10.27,"l":10.25,"n":14,"o":10.25,"t":"2026-10-16T11:40:00Z","v":13181,"vw":10.265369},{"c":10.26,"h":10.26,"l":10.26,"n":4,"o":10.26,"t":"2026-10-16T11:45:00Z","v":1100,"vw":10.26},{"c":10.25,"h":10.26,"l":10.25,"n":7,"o":10.26,"t":"2026-10-16T11:50:00Z","v":3650,"vw":10.250702},{"c":10.28,"h":10.29,"l":10.27,"n":34,"o":10.27,"t":"2026-10-16T11:55:00Z","v":5828,"vw":10.280474},{"c":10.29,"h":10.29,"l":10.28,"n":8,"o":10.29,"t":"2026-10-16T12:05:00Z","v":10000,"vw":10.28401},{"c":10.31,"h":10.31,"l":10.31,"n":4,"o":10.31,"t":"2026-10-16T12:15:00Z","v":1335,"vw":10.31},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-16T12:20:00Z","v":100,"vw":10.31},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-16T13:15:00Z","v":1900,"vw":10.26},{"c":10.26,"h":10.28,"l":10.25,"n":10,"o":10.28,"t":"2026-10-16T13:25:00Z","v":2860,"vw":10.261068},{"c":10.245,"h":10.29,"l":10.22,"n":332,"o":10.27,"t":"2026-10-16T13:30:00Z","v":111504,"vw":10.255459},{"c":10.29,"h":10.33,"l":10.23,"n":229,"o":10.23,"t":"2026-10-16T13:35:00Z","v":108901,"vw":10.299681},{"c":10.195,"h":10.28,"l":10.185,"n":306,"o":10.28,"t":"2026-10-16T13:40:00Z","v":63102,"vw":10.23063},{"c":10.17,"h":10.19,"l":10.16,"n":55,"o":10.19,"t":"2026-10-16T13:45:00Z","v":7203,"vw":10.171816},{"c":10.09,"h":10.18,"l":10.07,"n":243,"o":10.175,"t":"2026-10-16T13:50:00Z","v":48610,"vw":10.117522},{"c":9.97,"h":10.0897,"l":9.96,"n":391,"o":10.08,"t":"2026-10-16T13:55:00Z","v":88816,"vw":10.00852},{"c":10.04,"h":10.04,"l":9.96,"n":292,"o":9.965,"t":"2026-10-16T14:00:00Z","v":51793,"vw":10.002948},{"c":10.03,"h":10.055,"l":10.01,"n":189,"o":10.04,"t":"2026-10-16T14:05:00Z","v":45978,"vw":10.036599},{"c":10.055,"h":10.055,"l":10.015,"n":152,"o":10.034,"t":"2026-10-16T14:10:00Z","v":19701,"vw":10.037151},{"c":10.055,"h":10.105,"l":10.055,"n":192,"o":10.055,"t":"2026-10-16T14:15:00Z","v":28774,"vw":10.08925},{"c":10.065,"h":10.065,"l":10.04,"n":484,"o":10.055,"t":"2026-10-16T14:20:00Z","v":61058,"vw":10.055277},{"c":10.09,"h":10.09,"l":10.055,"n":126,"o":10.06,"t":"2026-10-16T14:25:00Z","v":25327,"vw":10.07589},{"c":10.125,"h":10.13,"l":10.104,"n":138,"o":10.115,"t":"2026-10-16T14:30:00Z","v":15920,"vw":10.121102},{"c":10.125,"h":10.13,"l":10.12,"n":42,"o":10.125,"t":"2026-10-16T14:35:00Z","v":5093,"vw":10.124821},{"c":10.105,"h":10.145,"l":10.105,"n":119,"o":10.125,"t":"2026-10-16T14:40:00Z","v":18450,"vw":10.133138},{"c":10.095,"h":10.12,"l":10.095,"n":36,"o":10.11,"t":"2026-10-16T14:45:00Z","v":5283,"vw":10.113781},{"c":10.095,"h":10.115,"l":10.095,"n":72,"o":10.1,"t":"2026-10-16T14:50:00Z","v":10745,"vw":10.109291},{"c":10.12,"h":10.125,"l":10.08,"n":102,"o":10.095,"t":"2026-10-16T14:55:00Z","v":10910,"vw":10.096914},{"c":10.11,"h":10.12,"l":10.1,"n":93,"o":10.12,"t":"2026-10-16T15:00:00Z","v":10649,"vw":10.112961},{"c":10.085,"h":10.115,"l":10.08,"n":27,"o":10.115,"t":"2026-10-16T15:05:00Z","v":2612,"vw":10.094755},{"c":10.095,"h":10.0999,"l":10.085,"n":90,"o":10.085,"t":"2026-10-16T15:10:00Z","v":8728,"vw":10.090958},{"c":10.105,"h":10.108,"l":10.095,"n":88,"o":10.095,"t":"2026-10-16T15:15:00Z","v":7622,"vw":10.099823},{"c":10.115,"h":10.125,"l":10.1001,"n":36,"o":10.125,"t":"2026-10-16T15:20:00Z","v":4144,"vw":10.107661},{"c":10.1199,"h":10.1199,"l":10.105,"n":52,"o":10.115,"t":"2026-10-16T15:25:00Z","v":2960,"vw":10.11041},{"c":10.115,"h":10.1199,"l":10.11,"n":32,"o":10.115,"t":"2026-10-16T15:30:00Z","v":2504,"vw":10.112585},{"c":10.115,"h":10.125,"l":10.115,"n":62,"o":10.115,"t":"2026-10-16T15:35:00Z","v":5202,"vw":10.118838},{"c":10.105,"h":10.115,"l":10.105,"n":42,"o":10.115,"t":"2026-10-16T15:40:00Z","v":2308,"vw":10.110267},{"c":10.105,"h":10.115,"l":10.09,"n":64,"o":10.105,"t":"2026-10-16T15:45:00Z","v":9777,"vw":10.101485},{"c":10.1012,"h":10.105,"l":10.09,"n":60,"o":10.105,"t":"2026-10-16T15:50:00Z","v":4536,"vw":10.099843},{"c":10.075,"h":10.115,"l":10.075,"n":161,"o":10.115,"t":"2026-10-16T15:55:00Z","v":10177,"vw":10.099887},{"c":10.065,"h":10.075,"l":10.0629,"n":59,"o":10.075,"t":"2026-10-16T16:00:00Z","v":6343,"vw":10.065905},{"c":10.065,"h":10.075,"l":10.065,"n":82,"o":10.065,"t":"2026-10-16T16:05:00Z","v":8768,"vw":10.06958},{"c":10.06,"h":10.065,"l":10.055,"n":88,"o":10.065,"t":"2026-10-16T16:10:00Z","v":5850,"vw":10.059474},{"c":10.125,"h":10.13,"l":10.055,"n":335,"o":10.06,"t":"2026-10-16T16:15:00Z","v":32383,"vw":10.096533},{"c":10.11,"h":10.13,"l":10.095,"n":150,"o":10.125,"t":"2026-10-16T16:20:00Z","v":18240,"vw":10.114862},{"c":10.105,"h":10.1099,"l":10.095,"n":88,"o":10.1,"t":"2026-10-16T16:25:00Z","v":8992,"vw":10.100972},{"c":10.095,"h":10.105,"l":10.0926,"n":136,"o":10.105,"t":"2026-10-16T16:30:00Z","v":15482,"vw":10.102615},{"c":10.09,"h":10.0901,"l":10.08,"n":48,"o":10.0901,"t":"2026-10-16T16:35:00Z","v":4078,"vw":10.089677},{"c":10.095,"h":10.105,"l":10.095,"n":71,"o":10.095,"t":"2026-10-16T16:40:00Z","v":5554,"vw":10.098317},{"c":10.075,"h":10.105,"l":10.075,"n":123,"o":10.095,"t":"2026-10-16T16:45:00Z","v":12813,"vw":10.100918},{"c":10.08,"h":10.0829,"l":10.075,"n":201,"o":10.08,"t":"2026-10-16T16:50:00Z","v":12986,"vw":10.080494},{"c":10.095,"h":10.095,"l":10.075,"n":122,"o":10.085,"t":"2026-10-16T16:55:00Z","v":13128,"vw":10.090051},{"c":10.11,"h":10.11,"l":10.095,"n":36,"o":10.095,"t":"2026-10-16T17:00:00Z","v":2994,"vw":10.102541},{"c":10.095,"h":10.11,"l":10.095,"n":57,"o":10.105,"t":"2026-10-16T17:05:00Z","v":5005,"vw":10.102512},{"c":10.105,"h":10.1052,"l":10.095,"n":79,"o":10.095,"t":"2026-10-16T17:10:00Z","v":13272,"vw":10.103978},{"c":10.105,"h":10.105,"l":10.095,"n":77,"o":10.1032,"t":"2026-10-16T17:15:00Z","v":15080,"vw":10.101229},{"c":10.105,"h":10.11,"l":10.095,"n":184,"o":10.1,"t":"2026-10-16T17:20:00Z","v":24589,"vw":10.101313},{"c":10.105,"h":10.115,"l":10.1,"n":136,"o":10.105,"t":"2026-10-16T17:25:00Z","v":8767,"vw":10.108853},{"c":10.1,"h":10.125,"l":10.095,"n":125,"o":10.105,"t":"2026-10-16T17:30:00Z","v":23281,"vw":10.107746},{"c":10.095,"h":10.095,"l":10.09,"n":43,"o":10.095,"t":"2026-10-16T17:35:00Z","v":4180,"vw":10.094391},{"c":10.085,"h":10.1,"l":10.08,"n":132,"o":10.09,"t":"2026-10-16T17:40:00Z","v":29269,"vw":10.091779},{"c":10.075,"h":10.095,"l":10.075,"n":91,"o":10.085,"t":"2026-10-16T17:45:00Z","v":15003,"vw":10.08713},{"c":10.07,"h":10.08,"l":10.07,"n":104,"o":10.07,"t":"2026-10-16T17:50:00Z","v":10636,"vw":10.073381},{"c":10.06,"h":10.065,"l":10.06,"n":68,"o":10.065,"t":"2026-10-16T17:55:00Z","v":9695,"vw":10.062037},{"c":10.045,"h":10.06,"l":10.045,"n":99,"o":10.06,"t":"2026-10-16T18:00:00Z","v":10947,"vw":10.051475},{"c":10.045,"h":10.05,"l":10.045,"n":45,"o":10.05,"t":"2026-10-16T18:05:00Z","v":2814,"vw":10.047641},{"c":10.06,"h":10.06,"l":10.035,"n":148,"o":10.045,"t":"2026-10-16T18:10:00Z","v":21132,"vw":10.046061},{"c":10.0572,"h":10.065,"l":10.055,"n":80,"o":10.055,"t":"2026-10-16T18:15:00Z","v":11788,"vw":10.059492},{"c":10.06,"h":10.0717,"l":10.055,"n":107,"o":10.055,"t":"2026-10-16T18:20:00Z","v":19423,"vw":10.066156},{"c":10.065,"h":10.065,"l":10.055,"n":97,"o":10.06,"t":"2026-10-16T18:25:00Z","v":6202,"vw":10.05821},{"c":10.07,"h":10.075,"l":10.065,"n":144,"o":10.065,"t":"2026-10-16T18:30:00Z","v":10238,"vw":10.073579},{"c":10.055,"h":10.065,"l":10.045,"n":126,"o":10.065,"t":"2026-10-16T18:35:00Z","v":11456,"vw":10.055774},{"c":10.045,"h":10.05,"l":10.045,"n":65,"o":10.045,"t":"2026-10-16T18:40:00Z","v":8442,"vw":10.04507},{"c":10.04,"h":10.055,"l":10.04,"n":103,"o":10.045,"t":"2026-10-16T18:45:00Z","v":12671,"vw":10.047481},{"c":10.045,"h":10.05,"l":10.035,"n":125,"o":10.04,"t":"2026-10-16T18:50:00Z","v":17721,"vw":10.04167},{"c":10.055,"h":10.065,"l":10.04,"n":119,"o":10.04,"t":"2026-10-16T18:55:00Z","v":18788,"vw":10.051426},{"c":10.04,"h":10.055,"l":10.04,"n":90,"o":10.0513,"t":"2026-10-16T19:00:00Z","v":5656,"vw":10.052033},{"c":10.035,"h":10.04,"l":10.03,"n":118,"o":10.04,"t":"2026-10-16T19:05:00Z","v":11633,"vw":10.033913},{"c":10.05,"h":10.055,"l":10.035,"n":115,"o":10.04,"t":"2026-10-16T19:10:00Z","v":14471,"vw":10.043535},{"c":10.045,"h":10.06,"l":10.045,"n":110,"o":10.055,"t":"2026-10-16T19:15:00Z","v":21462,"vw":10.048819},{"c":10.045,"h":10.05,"l":10.04,"n":132,"o":10.045,"t":"2026-10-16T19:20:00Z","v":9910,"vw":10.045793},{"c":10.04,"h":10.05,"l":10.035,"n":230,"o":10.045,"t":"2026-10-16T19:25:00Z","v":29068,"vw":10.042026},{"c":10.04,"h":10.0476,"l":10.035,"n":189,"o":10.045,"t":"2026-10-16T19:30:00Z","v":23373,"vw":10.041766},{"c":10.055,"h":10.055,"l":10.04,"n":143,"o":10.04,"t":"2026-10-16T19:35:00Z","v":15013,"vw":10.047978},{"c":10.04,"h":10.055,"l":10.04,"n":164,"o":10.055,"t":"2026-10-16T19:40:00Z","v":21087,"vw":10.051227},{"c":10.025,"h":10.045,"l":10.02,"n":176,"o":10.04,"t":"2026-10-16T19:45:00Z","v":20435,"vw":10.032807},{"c":10.012,"h":10.045,"l":10.012,"n":341,"o":10.025,"t":"2026-10-16T19:50:00Z","v":56532,"vw":10.032276},{"c":10.015,"h":10.03,"l":10,"n":1120,"o":10.015,"t":"2026-10-16T19:55:00Z","v":234928,"vw":10.017288},{"c":10,"h":10.02,"l":10,"n":15,"o":10.01,"t":"2026-10-16T20:00:00Z","v":141882,"vw":10.009972},{"c":10.1,"h":10.1,"l":10.05,"n":2,"o":10.05,"t":"2026-10-16T20:35:00Z","v":699,"vw":10.071459},{"c":10.16,"h":10.26,"l":10.11,"n":22,"o":10.13,"t":"2026-10-19T08:00:00Z","v":10258,"vw":10.144101},{"c":10.15,"h":10.16,"l":10.15,"n":8,"o":10.16,"t":"2026-10-19T08:05:00Z","v":3031,"vw":10.151667},{"c":10.15,"h":10.15,"l":10.15,"n":4,"o":10.15,"t":"2026-10-19T08:10:00Z","v":1500,"vw":10.15},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-19T08:50:00Z","v":749,"vw":10.16},{"c":10.14,"h":10.14,"l":10.14,"n":4,"o":10.14,"t":"2026-10-19T09:00:00Z","v":807,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-19T09:10:00Z","v":123,"vw":10.14},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-19T09:40:00Z","v":1190,"vw":10.18},{"c":10.17,"h":10.17,"l":10.17,"n":4,"o":10.17,"t":"2026-10-19T09:45:00Z","v":2100,"vw":10.17},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-19T10:00:00Z","v":600,"vw":10.19},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-19T10:10:00Z","v":200,"vw":10.21},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-19T10:55:00Z","v":908,"vw":10.23},{"c":10.2397,"h":10.2397,"l":10.2397,"n":3,"o":10.2397,"t":"2026-10-19T11:00:00Z","v":210,"vw":10.2397},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-19T11:05:00Z","v":230,"vw":10.22},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-10-19T11:10:00Z","v":235,"vw":10.23},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-19T11:20:00Z","v":600,"vw":10.21},{"c":10.25,"h":10.25,"l":10.24,"n":2,"o":10.24,"t":"2026-10-19T11:30:00Z","v":1308,"vw":10.243058},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-19T12:00:00Z","v":100,"vw":10.16},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-19T12:05:00Z","v":1130,"vw":10.18},{"c":10.2362,"h":10.2362,"l":10.2362,"n":1,"o":10.2362,"t":"2026-10-19T12:25:00Z","v":1000,"vw":10.2362},{"c":10.151,"h":10.151,"l":10.151,"n":1,"o":10.151,"t":"2026-10-19T13:10:00Z","v":100,"vw":10.151},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-19T13:20:00Z","v":200,"vw":10.18},{"c":10.22,"h":10.24,"l":10.17,"n":188,"o":10.21,"t":"2026-10-19T13:30:00Z","v":50026,"vw":10.219732},{"c":10.21,"h":10.2358,"l":10.16,"n":157,"o":10.22,"t":"2026-10-19T13:35:00Z","v":28376,"vw":10.185977},{"c":10.22,"h":10.24,"l":10.185,"n":68,"o":10.21,"t":"2026-10-19T13:40:00Z","v":6250,"vw":10.206216},{"c":10.249,"h":10.27,"l":10.215,"n":49,"o":10.24,"t":"2026-10-19T13:45:00Z","v":6196,"vw":10.235236},{"c":10.34,"h":10.36,"l":10.275,"n":148,"o":10.28,"t":"2026-10-19T13:50:00Z","v":21508,"vw":10.317064},{"c":10.27,"h":10.35,"l":10.26,"n":141,"o":10.33,"t":"2026-10-19T13:55:00Z","v":24357,"vw":10.316079},{"c":10.215,"h":10.29,"l":10.21,"n":104,"o":10.27,"t":"2026-10-19T14:00:00Z","v":22389,"vw":10.248161},{"c":10.085,"h":10.215,"l":10.08,"n":268,"o":10.215,"t":"2026-10-19T14:05:00Z","v":48774,"vw":10.139881},{"c":10.03,"h":10.085,"l":10.03,"n":260,"o":10.075,"t":"2026-10-19T14:10:00Z","v":44099,"vw":10.057657},{"c":10.065,"h":10.075,"l":10.03,"n":206,"o":10.03,"t":"2026-10-19T14:15:00Z","v":22324,"vw":10.049336},{"c":10.07,"h":10.075,"l":10.03,"n":721,"o":10.055,"t":"2026-10-19T14:20:00Z","v":77681,"vw":10.05388},{"c":10.1099,"h":10.1099,"l":10.07,"n":235,"o":10.075,"t":"2026-10-19T14:25:00Z","v":28332,"vw":10.081857},{"c":10.135,"h":10.14,"l":10.105,"n":135,"o":10.105,"t":"2026-10-19T14:30:00Z","v":13193,"vw":10.12721},{"c":10.135,"h":10.145,"l":10.125,"n":174,"o":10.14,"t":"2026-10-19T14:35:00Z","v":21101,"vw":10.138082},{"c":10.15,"h":10.1551,"l":10.125,"n":141,"o":10.135,"t":"2026-10-19T14:40:00Z","v":18703,"vw":10.138218},{"c":10.17,"h":10.175,"l":10.14,"n":188,"o":10.14,"t":"2026-10-19T14:45:00Z","v":25048,"vw":10.162112},{"c":10.155,"h":10.19,"l":10.15,"n":167,"o":10.17,"t":"2026-10-19T14:50:00Z","v":20008,"vw":10.17544},{"c":10.16,"h":10.16,"l":10.14,"n":76,"o":10.15,"t":"2026-10-19T14:55:00Z","v":7853,"vw":10.14824},{"c":10.14,"h":10.155,"l":10.12,"n":128,"o":10.155,"t":"2026-10-19T15:00:00Z","v":16970,"vw":10.138339},{"c":10.145,"h":10.1488,"l":10.13,"n":99,"o":10.135,"t":"2026-10-19T15:05:00Z","v":12390,"vw":10.14024},{"c":10.13,"h":10.145,"l":10.125,"n":107,"o":10.14,"t":"2026-10-19T15:10:00Z","v":9730,"vw":10.135722},{"c":10.13,"h":10.13,"l":10.115,"n":100,"o":10.125,"t":"2026-10-19T15:15:00Z","v":9829,"vw":10.123504},{"c":10.14,"h":10.14,"l":10.125,"n":122,"o":10.135,"t":"2026-10-19T15:20:00Z","v":18270,"vw":10.131918},{"c":10.1525,"h":10.155,"l":10.14,"n":76,"o":10.14,"t":"2026-10-19T15:25:00Z","v":7827,"vw":10.146009},{"c":10.12,"h":10.15,"l":10.12,"n":144,"o":10.15,"t":"2026-10-19T15:30:00Z","v":20661,"vw":10.128601},{"c":10.145,"h":10.145,"l":10.115,"n":106,"o":10.12,"t":"2026-10-19T15:35:00Z","v":19154,"vw":10.130926},{"c":10.125,"h":10.15,"l":10.12,"n":102,"o":10.145,"t":"2026-10-19T15:40:00Z","v":17764,"vw":10.128217},{"c":10.1012,"h":10.125,"l":10.1012,"n":83,"o":10.125,"t":"2026-10-19T15:45:00Z","v":12124,"vw":10.113242},{"c":10.11,"h":10.125,"l":10.1008,"n":126,"o":10.105,"t":"2026-10-19T15:50:00Z","v":23127,"vw":10.113868},{"c":10.065,"h":10.105,"l":10.06,"n":173,"o":10.105,"t":"2026-10-19T15:55:00Z","v":20348,"vw":10.084419},{"c":10.065,"h":10.065,"l":10.055,"n":131,"o":10.065,"t":"2026-10-19T16:00:00Z","v":19237,"vw":10.059148},{"c":10.015,"h":10.06,"l":10,"n":165,"o":10.06,"t":"2026-10-19T16:05:00Z","v":33266,"vw":10.022794},{"c":10.0399,"h":10.0399,"l":10.01,"n":110,"o":10.02,"t":"2026-10-19T16:10:00Z","v":19017,"vw":10.021613},{"c":10.018,"h":10.045,"l":10.018,"n":98,"o":10.04,"t":"2026-10-19T16:15:00Z","v":12033,"vw":10.035308},{"c":9.985,"h":10.025,"l":9.962,"n":329,"o":10.0125,"t":"2026-10-19T16:20:00Z","v":58974,"vw":9.992817},{"c":10.005,"h":10.0099,"l":9.9823,"n":71,"o":9.9823,"t":"2026-10-19T16:25:00Z","v":9891,"vw":9.992005},{"c":9.965,"h":10.005,"l":9.96,"n":171,"o":10.005,"t":"2026-10-19T16:30:00Z","v":25288,"vw":9.976992},{"c":9.955,"h":9.965,"l":9.94,"n":189,"o":9.9601,"t":"2026-10-19T16:35:00Z","v":35218,"vw":9.954027},{"c":9.98,"h":9.9899,"l":9.95,"n":124,"o":9.955,"t":"2026-10-19T16:40:00Z","v":13280,"vw":9.970177},{"c":9.985,"h":9.99,"l":9.975,"n":81,"o":9.9788,"t":"2026-10-19T16:45:00Z","v":9658,"vw":9.980674},{"c":9.98,"h":10,"l":9.98,"n":179,"o":9.99,"t":"2026-10-19T16:50:00Z","v":17004,"vw":9.988646},{"c":9.97,"h":9.995,"l":9.97,"n":121,"o":9.99,"t":"2026-10-19T16:55:00Z","v":9202,"vw":9.987501},{"c":9.96,"h":9.9701,"l":9.96,"n":61,"o":9.97,"t":"2026-10-19T17:00:00Z","v":15180,"vw":9.964362},{"c":9.96,"h":9.98,"l":9.955,"n":101,"o":9.965,"t":"2026-10-19T17:05:00Z","v":10363,"vw":9.968359},{"c":9.93,"h":9.955,"l":9.92,"n":215,"o":9.95,"t":"2026-10-19T17:10:00Z","v":26113,"vw":9.945147},{"c":9.93,"h":9.945,"l":9.93,"n":113,"o":9.93,"t":"2026-10-19T17:15:00Z","v":9880,"vw":9.935493},{"c":9.935,"h":9.94,"l":9.925,"n":82,"o":9.925,"t":"2026-10-19T17:20:00Z","v":7881,"vw":9.932229},{"c":9.912,"h":9.9408,"l":9.912,"n":182,"o":9.94,"t":"2026-10-19T17:25:00Z","v":22379,"vw":9.928489},{"c":9.94,"h":9.94,"l":9.89,"n":182,"o":9.91,"t":"2026-10-19T17:30:00Z","v":22483,"vw":9.914531},{"c":9.925,"h":9.93,"l":9.925,"n":70,"o":9.93,"t":"2026-10-19T17:35:00Z","v":8916,"vw":9.928001},{"c":9.915,"h":9.93,"l":9.915,"n":131,"o":9.93,"t":"2026-10-19T17:40:00Z","v":10337,"vw":9.920626},{"c":9.92,"h":9.925,"l":9.91,"n":121,"o":9.9101,"t":"2026-10-19T17:45:00Z","v":13653,"vw":9.920211},{"c":9.895,"h":9.915,"l":9.885,"n":242,"o":9.915,"t":"2026-10-19T17:50:00Z","v":38828,"vw":9.899457},{"c":9.87,"h":9.895,"l":9.864,"n":179,"o":9.895,"t":"2026-10-19T17:55:00Z","v":26930,"vw":9.875659},{"c":9.86,"h":9.895,"l":9.855,"n":210,"o":9.87,"t":"2026-10-19T18:00:00Z","v":27806,"vw":9.86918},{"c":9.905,"h":9.91,"l":9.865,"n":88,"o":9.865,"t":"2026-10-19T18:05:00Z","v":11932,"vw":9.886944},{"c":9.89,"h":9.905,"l":9.88,"n":141,"o":9.905,"t":"2026-10-19T18:10:00Z","v":23915,"vw":9.891786},{"c":9.845,"h":9.8899,"l":9.845,"n":120,"o":9.885,"t":"2026-10-19T18:15:00Z","v":20904,"vw":9.862741},{"c":9.84,"h":9.845,"l":9.8227,"n":203,"o":9.845,"t":"2026-10-19T18:20:00Z","v":28784,"vw":9.831629},{"c":9.81,"h":9.845,"l":9.81,"n":135,"o":9.845,"t":"2026-10-19T18:25:00Z","v":16941,"vw":9.835339},{"c":9.845,"h":9.845,"l":9.81,"n":92,"o":9.815,"t":"2026-10-19T18:30:00Z","v":9833,"vw":9.823886},{"c":9.855,"h":9.855,"l":9.835,"n":126,"o":9.845,"t":"2026-10-19T18:35:00Z","v":18584,"vw":9.843276},{"c":9.86,"h":9.87,"l":9.85,"n":144,"o":9.86,"t":"2026-10-19T18:40:00Z","v":24842,"vw":9.861284},{"c":9.885,"h":9.885,"l":9.86,"n":96,"o":9.86,"t":"2026-10-19T18:45:00Z","v":11367,"vw":9.871842},{"c":9.89,"h":9.89,"l":9.87,"n":135,"o":9.88,"t":"2026-10-19T18:50:00Z","v":14528,"vw":9.879635},{"c":9.89,"h":9.895,"l":9.88,"n":113,"o":9.89,"t":"2026-10-19T18:55:00Z","v":14032,"vw":9.886061},{"c":9.895,"h":9.895,"l":9.88,"n":103,"o":9.88,"t":"2026-10-19T19:00:00Z","v":9486,"vw":9.887159},{"c":9.89,"h":9.905,"l":9.88,"n":130,"o":9.9,"t":"2026-10-19T19:05:00Z","v":20872,"vw":9.896861},{"c":9.875,"h":9.885,"l":9.855,"n":174,"o":9.885,"t":"2026-10-19T19:10:00Z","v":26716,"vw":9.872056},{"c":9.89,"h":9.89,"l":9.87,"n":175,"o":9.875,"t":"2026-10-19T19:15:00Z","v":22431,"vw":9.879969},{"c":9.895,"h":9.9,"l":9.88,"n":171,"o":9.89,"t":"2026-10-19T19:20:00Z","v":25962,"vw":9.889512},{"c":9.905,"h":9.905,"l":9.89,"n":401,"o":9.9,"t":"2026-10-19T19:25:00Z","v":88730,"vw":9.897628},{"c":9.95,"h":9.955,"l":9.895,"n":316,"o":9.905,"t":"2026-10-19T19:30:00Z","v":47320,"vw":9.920398},{"c":9.97,"h":9.975,"l":9.945,"n":284,"o":9.955,"t":"2026-10-19T19:35:00Z","v":30321,"vw":9.956197},{"c":9.975,"h":9.975,"l":9.96,"n":280,"o":9.975,"t":"2026-10-19T19:40:00Z","v":37689,"vw":9.970843},{"c":9.97,"h":9.985,"l":9.96,"n":284,"o":9.96,"t":"2026-10-19T19:45:00Z","v":39757,"vw":9.974414},{"c":9.965,"h":9.98,"l":9.96,"n":316,"o":9.97,"t":"2026-10-19T19:50:00Z","v":52705,"vw":9.970559},{"c":9.99,"h":9.9975,"l":9.96,"n":1406,"o":9.96,"t":"2026-10-19T19:55:00Z","v":244261,"vw":9.984829},{"c":9.98,"h":9.98,"l":9.98,"n":22,"o":9.98,"t":"2026-10-19T20:00:00Z","v":134351,"vw":9.98},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-19T20:05:00Z","v":1500,"vw":9.99},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-19T21:40:00Z","v":100,"vw":10.18},{"c":9.8702,"h":9.8702,"l":9.8702,"n":1,"o":9.8702,"t":"2026-10-19T22:35:00Z","v":300,"vw":9.8702},{"c":9.84,"h":9.98,"l":9.79,"n":32,"o":9.84,"t":"2026-10-20T08:00:00Z","v":14839,"vw":9.8581},{"c":9.9,"h":9.9,"l":9.87,"n":3,"o":9.87,"t":"2026-10-20T08:05:00Z","v":1252,"vw":9.888019},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-20T08:10:00Z","v":100,"vw":9.88},{"c":9.87,"h":9.88,"l":9.86,"n":17,"o":9.88,"t":"2026-10-20T08:15:00Z","v":3030,"vw":9.86934},{"c":9.9,"h":9.9,"l":9.88,"n":2,"o":9.88,"t":"2026-10-20T08:20:00Z","v":400,"vw":9.89},{"c":9.87,"h":9.89,"l":9.87,"n":9,"o":9.88,"t":"2026-10-20T09:05:00Z","v":3902,"vw":9.875782},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-20T09:30:00Z","v":100,"vw":9.9},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-20T09:35:00Z","v":100,"vw":9.92},{"c":9.931,"h":9.931,"l":9.931,"n":1,"o":9.931,"t":"2026-10-20T09:45:00Z","v":696,"vw":9.931},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-20T09:50:00Z","v":500,"vw":9.93},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-20T10:40:00Z","v":139,"vw":9.92},{"c":9.9035,"h":9.9035,"l":9.9035,"n":1,"o":9.9035,"t":"2026-10-20T11:00:00Z","v":510,"vw":9.9035},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-20T11:45:00Z","v":100,"vw":9.9},{"c":9.85,"h":9.85,"l":9.85,"n":4,"o":9.85,"t":"2026-10-20T12:45:00Z","v":279,"vw":9.85},{"c":9.89,"h":9.89,"l":9.8779,"n":3,"o":9.8779,"t":"2026-10-20T12:55:00Z","v":21000,"vw":9.889424},{"c":9.925,"h":9.925,"l":9.925,"n":1,"o":9.925,"t":"2026-10-20T13:00:00Z","v":100,"vw":9.925},{"c":9.955,"h":9.96,"l":9.955,"n":3,"o":9.96,"t":"2026-10-20T13:05:00Z","v":300,"vw":9.956667},{"c":9.9507,"h":9.9507,"l":9.9507,"n":1,"o":9.9507,"t":"2026-10-20T13:15:00Z","v":200,"vw":9.9507},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-20T13:20:00Z","v":100,"vw":9.95},{"c":9.96,"h":9.99,"l":9.96,"n":42,"o":9.97,"t":"2026-10-20T13:25:00Z","v":8822,"vw":9.982699},{"c":10.064,"h":10.08,"l":9.95,"n":377,"o":9.95,"t":"2026-10-20T13:30:00Z","v":66703,"vw":9.993616},{"c":10.03,"h":10.09,"l":10.02,"n":369,"o":10.08,"t":"2026-10-20T13:35:00Z","v":50890,"vw":10.056717},{"c":10.089,"h":10.11,"l":10.019,"n":214,"o":10.0198,"t":"2026-10-20T13:40:00Z","v":43535,"vw":10.070145},{"c":10.069,"h":10.12,"l":10.039,"n":297,"o":10.1,"t":"2026-10-20T13:45:00Z","v":83247,"vw":10.080083},{"c":10.085,"h":10.1,"l":10.059,"n":241,"o":10.07,"t":"2026-10-20T13:50:00Z","v":58727,"vw":10.074004},{"c":10.064,"h":10.074,"l":10.05,"n":90,"o":10.074,"t":"2026-10-20T13:55:00Z","v":9152,"vw":10.060595},{"c":10.13,"h":10.13,"l":10.05,"n":206,"o":10.07,"t":"2026-10-20T14:00:00Z","v":37083,"vw":10.087638},{"c":10.155,"h":10.1854,"l":10.135,"n":235,"o":10.135,"t":"2026-10-20T14:05:00Z","v":33746,"vw":10.163747},{"c":10.175,"h":10.195,"l":10.155,"n":291,"o":10.16,"t":"2026-10-20T14:10:00Z","v":56479,"vw":10.173269},{"c":10.17,"h":10.18,"l":10.155,"n":350,"o":10.175,"t":"2026-10-20T14:15:00Z","v":61060,"vw":10.169153},{"c":10.13,"h":10.19,"l":10.13,"n":772,"o":10.18,"t":"2026-10-20T14:20:00Z","v":113522,"vw":10.171589},{"c":10.075,"h":10.135,"l":10.075,"n":425,"o":10.12,"t":"2026-10-20T14:25:00Z","v":78337,"vw":10.114171},{"c":10.095,"h":10.0985,"l":10.065,"n":177,"o":10.075,"t":"2026-10-20T14:30:00Z","v":32031,"vw":10.078335},{"c":10.11,"h":10.125,"l":10.075,"n":172,"o":10.095,"t":"2026-10-20T14:35:00Z","v":41142,"vw":10.104257},{"c":10.04,"h":10.105,"l":10.04,"n":140,"o":10.105,"t":"2026-10-20T14:40:00Z","v":28213,"vw":10.078136},{"c":10.0691,"h":10.07,"l":10.02,"n":193,"o":10.045,"t":"2026-10-20T14:45:00Z","v":59436,"vw":10.04404},{"c":10.005,"h":10.065,"l":10,"n":188,"o":10.06,"t":"2026-10-20T14:50:00Z","v":32865,"vw":10.030699},{"c":9.995,"h":10.0176,"l":9.965,"n":198,"o":10.0088,"t":"2026-10-20T14:55:00Z","v":29715,"vw":9.990555},{"c":9.975,"h":10.015,"l":9.975,"n":151,"o":9.995,"t":"2026-10-20T15:00:00Z","v":27176,"vw":9.992927},{"c":9.98,"h":10.0139,"l":9.965,"n":426,"o":9.97,"t":"2026-10-20T15:05:00Z","v":109140,"vw":9.981656},{"c":9.995,"h":10.03,"l":9.98,"n":240,"o":9.985,"t":"2026-10-20T15:10:00Z","v":48994,"vw":10.006343},{"c":10,"h":10.005,"l":9.99,"n":102,"o":9.995,"t":"2026-10-20T15:15:00Z","v":25232,"vw":9.997458},{"c":9.99,"h":10.005,"l":9.975,"n":109,"o":9.9998,"t":"2026-10-20T15:20:00Z","v":19792,"vw":9.989285},{"c":10.0098,"h":10.0098,"l":9.985,"n":79,"o":9.995,"t":"2026-10-20T15:25:00Z","v":11949,"vw":9.99923},{"c":9.995,"h":10.0139,"l":9.985,"n":132,"o":10.01,"t":"2026-10-20T15:30:00Z","v":18243,"vw":10.002578},{"c":9.995,"h":10,"l":9.985,"n":123,"o":9.995,"t":"2026-10-20T15:35:00Z","v":16726,"vw":9.991438},{"c":10.005,"h":10.018,"l":9.99,"n":109,"o":9.995,"t":"2026-10-20T15:40:00Z","v":22368,"vw":10.010867},{"c":9.995,"h":10.01,"l":9.995,"n":80,"o":10.005,"t":"2026-10-20T15:45:00Z","v":7664,"vw":10.001616},{"c":10.0199,"h":10.02,"l":10,"n":100,"o":10.0098,"t":"2026-10-20T15:50:00Z","v":12931,"vw":10.010054},{"c":10.0291,"h":10.03,"l":10.015,"n":118,"o":10.015,"t":"2026-10-20T15:55:00Z","v":17239,"vw":10.022247},{"c":10.0275,"h":10.03,"l":10.02,"n":86,"o":10.0299,"t":"2026-10-20T16:00:00Z","v":13282,"vw":10.027858},{"c":10.025,"h":10.03,"l":10.02,"n":64,"o":10.025,"t":"2026-10-20T16:05:00Z","v":6201,"vw":10.023606},{"c":10.04,"h":10.055,"l":10.02,"n":136,"o":10.025,"t":"2026-10-20T16:10:00Z","v":14379,"vw":10.041623},{"c":10.035,"h":10.045,"l":10.035,"n":73,"o":10.04,"t":"2026-10-20T16:15:00Z","v":7408,"vw":10.038953},{"c":10.05,"h":10.05,"l":10.03,"n":91,"o":10.035,"t":"2026-10-20T16:20:00Z","v":7064,"vw":10.038463},{"c":10.045,"h":10.065,"l":10.035,"n":125,"o":10.05,"t":"2026-10-20T16:25:00Z","v":9360,"vw":10.04887},{"c":10.055,"h":10.055,"l":10.04,"n":52,"o":10.045,"t":"2026-10-20T16:30:00Z","v":7927,"vw":10.053469},{"c":10.05,"h":10.055,"l":10.045,"n":70,"o":10.055,"t":"2026-10-20T16:35:00Z","v":20049,"vw":10.049706},{"c":10.065,"h":10.065,"l":10.045,"n":96,"o":10.055,"t":"2026-10-20T16:40:00Z","v":8133,"vw":10.051469},{"c":10.05,"h":10.06,"l":10.045,"n":87,"o":10.06,"t":"2026-10-20T16:45:00Z","v":12426,"vw":10.054166},{"c":10.0503,"h":10.065,"l":10.0503,"n":36,"o":10.055,"t":"2026-10-20T16:50:00Z","v":4052,"vw":10.058476},{"c":10.035,"h":10.065,"l":10.035,"n":83,"o":10.06,"t":"2026-10-20T16:55:00Z","v":10594,"vw":10.052522},{"c":10.03,"h":10.035,"l":10.02,"n":63,"o":10.035,"t":"2026-10-20T17:00:00Z","v":5598,"vw":10.025433},{"c":10.035,"h":10.035,"l":10.025,"n":86,"o":10.035,"t":"2026-10-20T17:05:00Z","v":9591,"vw":10.031118},{"c":10.04,"h":10.0499,"l":10.035,"n":68,"o":10.035,"t":"2026-10-20T17:10:00Z","v":5211,"vw":10.045594},{"c":10.0407,"h":10.05,"l":10.04,"n":46,"o":10.045,"t":"2026-10-20T17:15:00Z","v":4137,"vw":10.043797},{"c":10.0458,"h":10.0493,"l":10.04,"n":59,"o":10.045,"t":"2026-10-20T17:20:00Z","v":4672,"vw":10.046374},{"c":10.06,"h":10.0688,"l":10.05,"n":96,"o":10.05,"t":"2026-10-20T17:25:00Z","v":9556,"vw":10.059576},{"c":10.07,"h":10.0785,"l":10.065,"n":57,"o":10.065,"t":"2026-10-20T17:30:00Z","v":8130,"vw":10.071657},{"c":10.105,"h":10.105,"l":10.0799,"n":110,"o":10.0799,"t":"2026-10-20T17:35:00Z","v":14832,"vw":10.090778},{"c":10.11,"h":10.11,"l":10.1,"n":74,"o":10.1,"t":"2026-10-20T17:40:00Z","v":4371,"vw":10.10469},{"c":10.105,"h":10.11,"l":10.1,"n":47,"o":10.105,"t":"2026-10-20T17:45:00Z","v":3547,"vw":10.105248},{"c":10.105,"h":10.11,"l":10.105,"n":54,"o":10.105,"t":"2026-10-20T17:50:00Z","v":3209,"vw":10.105503},{"c":10.115,"h":10.12,"l":10.1,"n":173,"o":10.105,"t":"2026-10-20T17:55:00Z","v":16084,"vw":10.1102},{"c":10.13,"h":10.13,"l":10.11,"n":99,"o":10.11,"t":"2026-10-20T18:00:00Z","v":6341,"vw":10.119085},{"c":10.165,"h":10.175,"l":10.13,"n":104,"o":10.135,"t":"2026-10-20T18:05:00Z","v":8890,"vw":10.159085},{"c":10.13,"h":10.1699,"l":10.125,"n":148,"o":10.1699,"t":"2026-10-20T18:10:00Z","v":14566,"vw":10.141166},{"c":10.115,"h":10.125,"l":10.11,"n":110,"o":10.125,"t":"2026-10-20T18:15:00Z","v":5323,"vw":10.119762},{"c":10.125,"h":10.125,"l":10.105,"n":124,"o":10.11,"t":"2026-10-20T18:20:00Z","v":7372,"vw":10.112018},{"c":10.095,"h":10.121,"l":10.095,"n":87,"o":10.121,"t":"2026-10-20T18:25:00Z","v":17262,"vw":10.115554},{"c":10.095,"h":10.095,"l":10.09,"n":68,"o":10.095,"t":"2026-10-20T18:30:00Z","v":8424,"vw":10.091629},{"c":10.115,"h":10.12,"l":10.0994,"n":104,"o":10.1,"t":"2026-10-20T18:35:00Z","v":14416,"vw":10.113043},{"c":10.1201,"h":10.125,"l":10.11,"n":111,"o":10.115,"t":"2026-10-20T18:40:00Z","v":11090,"vw":10.118791},{"c":10.09,"h":10.12,"l":10.09,"n":105,"o":10.12,"t":"2026-10-20T18:45:00Z","v":9383,"vw":10.104256},{"c":10.085,"h":10.085,"l":10.08,"n":62,"o":10.085,"t":"2026-10-20T18:50:00Z","v":2322,"vw":10.084327},{"c":10.085,"h":10.09,"l":10.08,"n":68,"o":10.085,"t":"2026-10-20T18:55:00Z","v":3487,"vw":10.08598},{"c":10.08,"h":10.085,"l":10.075,"n":97,"o":10.085,"t":"2026-10-20T19:00:00Z","v":7012,"vw":10.078868},{"c":10.065,"h":10.08,"l":10.06,"n":83,"o":10.075,"t":"2026-10-20T19:05:00Z","v":10560,"vw":10.070453},{"c":10.055,"h":10.065,"l":10.055,"n":126,"o":10.065,"t":"2026-10-20T19:10:00Z","v":11058,"vw":10.059877},{"c":10.08,"h":10.09,"l":10.055,"n":292,"o":10.055,"t":"2026-10-20T19:15:00Z","v":144158,"vw":10.080588},{"c":10.075,"h":10.085,"l":10.06,"n":242,"o":10.075,"t":"2026-10-20T19:20:00Z","v":26196,"vw":10.076653},{"c":10.095,"h":10.095,"l":10.07,"n":133,"o":10.07,"t":"2026-10-20T19:25:00Z","v":11784,"vw":10.089057},{"c":10.1297,"h":10.13,"l":10.0943,"n":173,"o":10.095,"t":"2026-10-20T19:30:00Z","v":24855,"vw":10.104885},{"c":10.145,"h":10.145,"l":10.125,"n":227,"o":10.125,"t":"2026-10-20T19:35:00Z","v":27492,"vw":10.130554},{"c":10.16,"h":10.17,"l":10.14,"n":301,"o":10.145,"t":"2026-10-20T19:40:00Z","v":65802,"vw":10.155364},{"c":10.135,"h":10.16,"l":10.13,"n":244,"o":10.16,"t":"2026-10-20T19:45:00Z","v":66488,"vw":10.143565},{"c":10.185,"h":10.19,"l":10.135,"n":898,"o":10.135,"t":"2026-10-20T19:50:00Z","v":371966,"vw":10.15944},{"c":10.17,"h":10.235,"l":10.17,"n":2347,"o":10.19,"t":"2026-10-20T19:55:00Z","v":710227,"vw":10.213001},{"c":10.4999,"h":10.4999,"l":10.17,"n":17,"o":10.17,"t":"2026-10-20T20:00:00Z","v":468178,"vw":10.170355},{"c":10.19,"h":10.19,"l":10.19,"n":5,"o":10.19,"t":"2026-10-21T08:00:00Z","v":111,"vw":10.19},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-21T08:05:00Z","v":555,"vw":10.15},{"c":10.13,"h":10.13,"l":10.11,"n":7,"o":10.125,"t":"2026-10-21T08:30:00Z","v":1700,"vw":10.117941},{"c":10.14,"h":10.14,"l":10.14,"n":10,"o":10.14,"t":"2026-10-21T08:35:00Z","v":3910,"vw":10.14},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-21T08:55:00Z","v":690,"vw":10.15},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-21T09:30:00Z","v":1700,"vw":10.25},{"c":10.21,"h":10.23,"l":10.21,"n":2,"o":10.23,"t":"2026-10-21T09:50:00Z","v":400,"vw":10.22},{"c":10.1791,"h":10.1791,"l":10.1791,"n":1,"o":10.1791,"t":"2026-10-21T11:15:00Z","v":300,"vw":10.1791},{"c":10.18,"h":10.18,"l":10.17,"n":7,"o":10.17,"t":"2026-10-21T11:20:00Z","v":2000,"vw":10.178},{"c":10.12,"h":10.17,"l":10.12,"n":6,"o":10.17,"t":"2026-10-21T11:25:00Z","v":850,"vw":10.149333},{"c":10.16,"h":10.17,"l":10.11,"n":17,"o":10.11,"t":"2026-10-21T11:30:00Z","v":14459,"vw":10.150203},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T11:35:00Z","v":210,"vw":10.15},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-21T11:40:00Z","v":108,"vw":10.18},{"c":10.1864,"h":10.1864,"l":10.1864,"n":1,"o":10.1864,"t":"2026-10-21T11:50:00Z","v":150,"vw":10.1864},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-21T12:40:00Z","v":718,"vw":10.1},{"c":10.12,"h":10.12,"l":10.12,"n":6,"o":10.12,"t":"2026-10-21T12:55:00Z","v":4555,"vw":10.12},{"c":10.11,"h":10.11,"l":10.1,"n":9,"o":10.1,"t":"2026-10-21T13:00:00Z","v":2322,"vw":10.104382},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-21T13:15:00Z","v":108,"vw":10.11},{"c":10.13,"h":10.13,"l":10.09,"n":8,"o":10.09,"t":"2026-10-21T13:20:00Z","v":3059,"vw":10.1205},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2026-10-21T13:25:00Z","v":1328,"vw":10.13},{"c":10.225,"h":10.23,"l":10.11,"n":313,"o":10.14,"t":"2026-10-21T13:30:00Z","v":82770,"vw":10.169064},{"c":10.15,"h":10.27,"l":10.15,"n":315,"o":10.225,"t":"2026-10-21T13:35:00Z","v":74221,"vw":10.23779},{"c":10.2,"h":10.23,"l":10.14,"n":228,"o":10.15,"t":"2026-10-21T13:40:00Z","v":52331,"vw":10.179977},{"c":10.3,"h":10.31,"l":10.2,"n":195,"o":10.2035,"t":"2026-10-21T13:45:00Z","v":44369,"vw":10.24638},{"c":10.31,"h":10.32,"l":10.29,"n":141,"o":10.3,"t":"2026-10-21T13:50:00Z","v":37439,"vw":10.306998},{"c":10.37,"h":10.375,"l":10.31,"n":180,"o":10.31,"t":"2026-10-21T13:55:00Z","v":39618,"vw":10.350775},{"c":10.39,"h":10.4,"l":10.355,"n":199,"o":10.365,"t":"2026-10-21T14:00:00Z","v":45960,"vw":10.37993},{"c":10.45,"h":10.45,"l":10.37,"n":374,"o":10.39,"t":"2026-10-21T14:05:00Z","v":92747,"vw":10.418543},{"c":10.41,"h":10.445,"l":10.405,"n":250,"o":10.445,"t":"2026-10-21T14:10:00Z","v":66181,"vw":10.430127},{"c":10.435,"h":10.435,"l":10.405,"n":198,"o":10.41,"t":"2026-10-21T14:15:00Z","v":37430,"vw":10.41862},{"c":10.42,"h":10.465,"l":10.42,"n":786,"o":10.44,"t":"2026-10-21T14:20:00Z","v":108794,"vw":10.434105},{"c":10.49,"h":10.5,"l":10.42,"n":316,"o":10.425,"t":"2026-10-21T14:25:00Z","v":73986,"vw":10.456812},{"c":10.475,"h":10.5,"l":10.475,"n":107,"o":10.49,"t":"2026-10-21T14:30:00Z","v":11639,"vw":10.485168},{"c":10.485,"h":10.485,"l":10.44,"n":220,"o":10.475,"t":"2026-10-21T14:35:00Z","v":56261,"vw":10.460139},{"c":10.485,"h":10.49,"l":10.47,"n":112,"o":10.49,"t":"2026-10-21T14:40:00Z","v":17549,"vw":10.479667},{"c":10.485,"h":10.4988,"l":10.475,"n":237,"o":10.485,"t":"2026-10-21T14:45:00Z","v":30769,"vw":10.477679},{"c":10.505,"h":10.515,"l":10.49,"n":114,"o":10.49,"t":"2026-10-21T14:50:00Z","v":18578,"vw":10.501633},{"c":10.495,"h":10.515,"l":10.48,"n":107,"o":10.5,"t":"2026-10-21T14:55:00Z","v":13868,"vw":10.495424},{"c":10.455,"h":10.495,"l":10.455,"n":128,"o":10.49,"t":"2026-10-21T15:00:00Z","v":21205,"vw":10.483453},{"c":10.455,"h":10.455,"l":10.445,"n":77,"o":10.455,"t":"2026-10-21T15:05:00Z","v":12577,"vw":10.449651},{"c":10.485,"h":10.49,"l":10.46,"n":164,"o":10.46,"t":"2026-10-21T15:10:00Z","v":18911,"vw":10.484975},{"c":10.485,"h":10.505,"l":10.485,"n":83,"o":10.49,"t":"2026-10-21T15:15:00Z","v":12242,"vw":10.496349},{"c":10.48,"h":10.495,"l":10.48,"n":80,"o":10.485,"t":"2026-10-21T15:20:00Z","v":6420,"vw":10.488088},{"c":10.465,"h":10.48,"l":10.46,"n":78,"o":10.48,"t":"2026-10-21T15:25:00Z","v":11085,"vw":10.464601},{"c":10.47,"h":10.475,"l":10.465,"n":159,"o":10.47,"t":"2026-10-21T15:30:00Z","v":20690,"vw":10.470794},{"c":10.48,"h":10.485,"l":10.47,"n":72,"o":10.47,"t":"2026-10-21T15:35:00Z","v":6208,"vw":10.477715},{"c":10.485,"h":10.485,"l":10.475,"n":182,"o":10.4767,"t":"2026-10-21T15:40:00Z","v":29075,"vw":10.481469},{"c":10.47,"h":10.4898,"l":10.455,"n":174,"o":10.48,"t":"2026-10-21T15:45:00Z","v":55043,"vw":10.478083},{"c":10.475,"h":10.475,"l":10.465,"n":41,"o":10.47,"t":"2026-10-21T15:50:00Z","v":4861,"vw":10.471956},{"c":10.485,"h":10.485,"l":10.47,"n":69,"o":10.48,"t":"2026-10-21T15:55:00Z","v":8867,"vw":10.47877},{"c":10.47,"h":10.4808,"l":10.465,"n":76,"o":10.4808,"t":"2026-10-21T16:00:00Z","v":7886,"vw":10.474388},{"c":10.47,"h":10.475,"l":10.46,"n":89,"o":10.47,"t":"2026-10-21T16:05:00Z","v":12540,"vw":10.465715},{"c":10.475,"h":10.485,"l":10.47,"n":79,"o":10.47,"t":"2026-10-21T16:10:00Z","v":7286,"vw":10.47765},{"c":10.47,"h":10.475,"l":10.46,"n":85,"o":10.47,"t":"2026-10-21T16:15:00Z","v":6239,"vw":10.467086},{"c":10.465,"h":10.47,"l":10.455,"n":87,"o":10.47,"t":"2026-10-21T16:20:00Z","v":10281,"vw":10.461321},{"c":10.465,"h":10.465,"l":10.46,"n":41,"o":10.465,"t":"2026-10-21T16:25:00Z","v":4088,"vw":10.462146},{"c":10.4649,"h":10.475,"l":10.46,"n":104,"o":10.47,"t":"2026-10-21T16:30:00Z","v":12462,"vw":10.470601},{"c":10.42,"h":10.46,"l":10.405,"n":184,"o":10.46,"t":"2026-10-21T16:35:00Z","v":29181,"vw":10.425265},{"c":10.425,"h":10.445,"l":10.41,"n":249,"o":10.41,"t":"2026-10-21T16:40:00Z","v":47380,"vw":10.424039},{"c":10.425,"h":10.43,"l":10.415,"n":62,"o":10.42,"t":"2026-10-21T16:45:00Z","v":7091,"vw":10.421028},{"c":10.425,"h":10.44,"l":10.42,"n":93,"o":10.42,"t":"2026-10-21T16:50:00Z","v":10328,"vw":10.433386},{"c":10.425,"h":10.425,"l":10.42,"n":44,"o":10.425,"t":"2026-10-21T16:55:00Z","v":2203,"vw":10.424225},{"c":10.42,"h":10.425,"l":10.415,"n":62,"o":10.42,"t":"2026-10-21T17:00:00Z","v":7415,"vw":10.420287},{"c":10.415,"h":10.42,"l":10.41,"n":58,"o":10.415,"t":"2026-10-21T17:05:00Z","v":3758,"vw":10.414645},{"c":10.425,"h":10.425,"l":10.405,"n":107,"o":10.415,"t":"2026-10-21T17:10:00Z","v":12909,"vw":10.415393},{"c":10.435,"h":10.435,"l":10.425,"n":88,"o":10.43,"t":"2026-10-21T17:15:00Z","v":12197,"vw":10.430771},{"c":10.445,"h":10.445,"l":10.435,"n":138,"o":10.435,"t":"2026-10-21T17:20:00Z","v":9825,"vw":10.438829},{"c":10.435,"h":10.4499,"l":10.4322,"n":83,"o":10.445,"t":"2026-10-21T17:25:00Z","v":11079,"vw":10.439513},{"c":10.445,"h":10.4499,"l":10.4399,"n":64,"o":10.44,"t":"2026-10-21T17:30:00Z","v":11198,"vw":10.442581},{"c":10.455,"h":10.4652,"l":10.45,"n":89,"o":10.45,"t":"2026-10-21T17:35:00Z","v":12043,"vw":10.457285},{"c":10.465,"h":10.468,"l":10.46,"n":85,"o":10.465,"t":"2026-10-21T17:40:00Z","v":8802,"vw":10.460945},{"c":10.455,"h":10.46,"l":10.4512,"n":68,"o":10.46,"t":"2026-10-21T17:45:00Z","v":4879,"vw":10.456905},{"c":10.48,"h":10.48,"l":10.46,"n":150,"o":10.46,"t":"2026-10-21T17:50:00Z","v":9940,"vw":10.470772},{"c":10.475,"h":10.485,"l":10.475,"n":53,"o":10.485,"t":"2026-10-21T17:55:00Z","v":5983,"vw":10.480244},{"c":10.485,"h":10.495,"l":10.475,"n":147,"o":10.475,"t":"2026-10-21T18:00:00Z","v":16839,"vw":10.487636},{"c":10.48,"h":10.495,"l":10.48,"n":136,"o":10.49,"t":"2026-10-21T18:05:00Z","v":10556,"vw":10.486194},{"c":10.48,"h":10.495,"l":10.47,"n":144,"o":10.475,"t":"2026-10-21T18:10:00Z","v":27225,"vw":10.48415},{"c":10.485,"h":10.485,"l":10.475,"n":54,"o":10.475,"t":"2026-10-21T18:15:00Z","v":4426,"vw":10.479577},{"c":10.5011,"h":10.5099,"l":10.49,"n":128,"o":10.49,"t":"2026-10-21T18:20:00Z","v":14250,"vw":10.500988},{"c":10.495,"h":10.51,"l":10.495,"n":80,"o":10.51,"t":"2026-10-21T18:25:00Z","v":5888,"vw":10.499775},{"c":10.505,"h":10.505,"l":10.4927,"n":100,"o":10.495,"t":"2026-10-21T18:30:00Z","v":9899,"vw":10.498827},{"c":10.505,"h":10.51,"l":10.5,"n":100,"o":10.505,"t":"2026-10-21T18:35:00Z","v":9226,"vw":10.505906},{"c":10.505,"h":10.51,"l":10.505,"n":90,"o":10.505,"t":"2026-10-21T18:40:00Z","v":4376,"vw":10.505267},{"c":10.5308,"h":10.54,"l":10.5,"n":280,"o":10.505,"t":"2026-10-21T18:45:00Z","v":42565,"vw":10.522108},{"c":10.54,"h":10.54,"l":10.525,"n":127,"o":10.53,"t":"2026-10-21T18:50:00Z","v":15176,"vw":10.532726},{"c":10.545,"h":10.56,"l":10.54,"n":220,"o":10.54,"t":"2026-10-21T18:55:00Z","v":30148,"vw":10.546106},{"c":10.53,"h":10.555,"l":10.53,"n":150,"o":10.545,"t":"2026-10-21T19:00:00Z","v":20832,"vw":10.54215},{"c":10.545,"h":10.545,"l":10.535,"n":126,"o":10.535,"t":"2026-10-21T19:05:00Z","v":13852,"vw":10.540084},{"c":10.535,"h":10.545,"l":10.525,"n":123,"o":10.545,"t":"2026-10-21T19:10:00Z","v":11531,"vw":10.536081},{"c":10.535,"h":10.555,"l":10.535,"n":163,"o":10.54,"t":"2026-10-21T19:15:00Z","v":16753,"vw":10.545921},{"c":10.485,"h":10.535,"l":10.4801,"n":254,"o":10.53,"t":"2026-10-21T19:20:00Z","v":59032,"vw":10.510788},{"c":10.475,"h":10.485,"l":10.47,"n":116,"o":10.485,"t":"2026-10-21T19:25:00Z","v":10449,"vw":10.477443},{"c":10.46,"h":10.47,"l":10.46,"n":157,"o":10.47,"t":"2026-10-21T19:30:00Z","v":13523,"vw":10.465719},{"c":10.455,"h":10.465,"l":10.455,"n":134,"o":10.465,"t":"2026-10-21T19:35:00Z","v":11300,"vw":10.458558},{"c":10.52,"h":10.525,"l":10.46,"n":703,"o":10.46,"t":"2026-10-21T19:40:00Z","v":213700,"vw":10.498199},{"c":10.495,"h":10.5194,"l":10.485,"n":166,"o":10.51,"t":"2026-10-21T19:45:00Z","v":30736,"vw":10.504902},{"c":10.505,"h":10.505,"l":10.485,"n":223,"o":10.49,"t":"2026-10-21T19:50:00Z","v":30724,"vw":10.493572},{"c":10.525,"h":10.535,"l":10.495,"n":981,"o":10.51,"t":"2026-10-21T19:55:00Z","v":155006,"vw":10.518825},{"c":10.53,"h":10.53,"l":10.53,"n":13,"o":10.53,"t":"2026-10-21T20:00:00Z","v":106843,"vw":10.53},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-21T20:35:00Z","v":1000,"vw":10.54},{"c":10.32,"h":10.36,"l":10.32,"n":2,"o":10.36,"t":"2026-10-21T23:55:00Z","v":500,"vw":10.352},{"c":10.39,"h":10.62,"l":10.38,"n":54,"o":10.413,"t":"2026-10-22T08:00:00Z","v":22643,"vw":10.451931},{"c":10.36,"h":10.36,"l":10.36,"n":7,"o":10.36,"t":"2026-10-22T08:10:00Z","v":1982,"vw":10.36},{"c":10.4,"h":10.41,"l":10.4,"n":6,"o":10.41,"t":"2026-10-22T08:15:00Z","v":2500,"vw":10.406},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-22T08:25:00Z","v":500,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":15,"o":10.41,"t":"2026-10-22T08:30:00Z","v":1500,"vw":10.41},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-22T09:05:00Z","v":288,"vw":10.38},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-22T10:20:00Z","v":1617,"vw":10.37},{"c":10.42,"h":10.42,"l":10.42,"n":3,"o":10.42,"t":"2026-10-22T10:35:00Z","v":1100,"vw":10.42},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-22T10:40:00Z","v":712,"vw":10.41},{"c":10.35,"h":10.42,"l":10.35,"n":11,"o":10.42,"t":"2026-10-22T10:50:00Z","v":2900,"vw":10.385993},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-22T10:55:00Z","v":200,"vw":10.38},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-22T11:00:00Z","v":300,"vw":10.39},{"c":10.3707,"h":10.39,"l":10.3707,"n":4,"o":10.39,"t":"2026-10-22T11:15:00Z","v":3799,"vw":10.37578},{"c":10.36,"h":10.37,"l":10.36,"n":3,"o":10.37,"t":"2026-10-22T11:35:00Z","v":400,"vw":10.367085},{"c":10.35,"h":10.36,"l":10.35,"n":4,"o":10.36,"t":"2026-10-22T11:45:00Z","v":1718,"vw":10.352926},{"c":10.341,"h":10.341,"l":10.341,"n":1,"o":10.341,"t":"2026-10-22T11:50:00Z","v":340,"vw":10.341},{"c":10.34,"h":10.35,"l":10.34,"n":6,"o":10.35,"t":"2026-10-22T12:00:00Z","v":1565,"vw":10.341603},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-22T12:05:00Z","v":106,"vw":10.37},{"c":10.38,"h":10.38,"l":10.35,"n":12,"o":10.37,"t":"2026-10-22T12:40:00Z","v":4915,"vw":10.373486},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-22T13:00:00Z","v":1070,"vw":10.41},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-22T13:15:00Z","v":200,"vw":10.44},{"c":10.4,"h":10.4,"l":10.38,"n":4,"o":10.38,"t":"2026-10-22T13:20:00Z","v":1200,"vw":10.385},{"c":10.29,"h":10.29,"l":10.28,"n":4,"o":10.28,"t":"2026-10-22T13:25:00Z","v":800,"vw":10.285109},{"c":10.205,"h":10.34,"l":10.1839,"n":279,"o":10.29,"t":"2026-10-22T13:30:00Z","v":112012,"vw":10.276806},{"c":10.19,"h":10.2176,"l":10.14,"n":181,"o":10.205,"t":"2026-10-22T13:35:00Z","v":33070,"vw":10.174875},{"c":10.2,"h":10.23,"l":10.18,"n":256,"o":10.18,"t":"2026-10-22T13:40:00Z","v":46717,"vw":10.199783},{"c":10.22,"h":10.28,"l":10.2,"n":230,"o":10.2,"t":"2026-10-22T13:45:00Z","v":32713,"vw":10.233023},{"c":10.285,"h":10.3,"l":10.21,"n":152,"o":10.21,"t":"2026-10-22T13:50:00Z","v":20541,"vw":10.260236},{"c":10.37,"h":10.37,"l":10.29,"n":224,"o":10.29,"t":"2026-10-22T13:55:00Z","v":43895,"vw":10.329672},{"c":10.405,"h":10.45,"l":10.35,"n":264,"o":10.37,"t":"2026-10-22T14:00:00Z","v":47748,"vw":10.401921},{"c":10.415,"h":10.445,"l":10.39,"n":333,"o":10.405,"t":"2026-10-22T14:05:00Z","v":52209,"vw":10.423004},{"c":10.365,"h":10.415,"l":10.36,"n":429,"o":10.415,"t":"2026-10-22T14:10:00Z","v":62723,"vw":10.380363},{"c":10.365,"h":10.37,"l":10.32,"n":410,"o":10.365,"t":"2026-10-22T14:15:00Z","v":58338,"vw":10.342884},{"c":10.33,"h":10.375,"l":10.31,"n":1258,"o":10.365,"t":"2026-10-22T14:20:00Z","v":163603,"vw":10.33451},{"c":10.3288,"h":10.37,"l":10.325,"n":413,"o":10.33,"t":"2026-10-22T14:25:00Z","v":57310,"vw":10.344446},{"c":10.315,"h":10.33,"l":10.29,"n":370,"o":10.32,"t":"2026-10-22T14:30:00Z","v":48477,"vw":10.309762},{"c":10.335,"h":10.335,"l":10.31,"n":145,"o":10.315,"t":"2026-10-22T14:35:00Z","v":10455,"vw":10.32094},{"c":10.365,"h":10.38,"l":10.34,"n":192,"o":10.34,"t":"2026-10-22T14:40:00Z","v":17231,"vw":10.366568},{"c":10.365,"h":10.37,"l":10.335,"n":285,"o":10.365,"t":"2026-10-22T14:45:00Z","v":26595,"vw":10.356278},{"c":10.325,"h":10.365,"l":10.3247,"n":187,"o":10.365,"t":"2026-10-22T14:50:00Z","v":13962,"vw":10.345953},{"c":10.34,"h":10.355,"l":10.32,"n":154,"o":10.325,"t":"2026-10-22T14:55:00Z","v":14832,"vw":10.337526},{"c":10.35,"h":10.35,"l":10.33,"n":159,"o":10.335,"t":"2026-10-22T15:00:00Z","v":12687,"vw":10.339714},{"c":10.385,"h":10.395,"l":10.345,"n":167,"o":10.345,"t":"2026-10-22T15:05:00Z","v":11136,"vw":10.380498},{"c":10.37,"h":10.385,"l":10.365,"n":179,"o":10.3845,"t":"2026-10-22T15:10:00Z","v":11859,"vw":10.374655},{"c":10.4,"h":10.405,"l":10.355,"n":282,"o":10.37,"t":"2026-10-22T15:15:00Z","v":32025,"vw":10.377555},{"c":10.375,"h":10.4,"l":10.375,"n":210,"o":10.4,"t":"2026-10-22T15:20:00Z","v":20285,"vw":10.390305},{"c":10.355,"h":10.375,"l":10.35,"n":103,"o":10.375,"t":"2026-10-22T15:25:00Z","v":4995,"vw":10.358728},{"c":10.345,"h":10.355,"l":10.34,"n":123,"o":10.355,"t":"2026-10-22T15:30:00Z","v":11099,"vw":10.349667},{"c":10.36,"h":10.36,"l":10.34,"n":113,"o":10.345,"t":"2026-10-22T15:35:00Z","v":9146,"vw":10.346683},{"c":10.395,"h":10.405,"l":10.355,"n":199,"o":10.355,"t":"2026-10-22T15:40:00Z","v":22331,"vw":10.38582},{"c":10.4,"h":10.415,"l":10.385,"n":255,"o":10.39,"t":"2026-10-22T15:45:00Z","v":26151,"vw":10.399488},{"c":10.405,"h":10.42,"l":10.405,"n":134,"o":10.405,"t":"2026-10-22T15:50:00Z","v":10537,"vw":10.40933},{"c":10.4,"h":10.415,"l":10.395,"n":251,"o":10.41,"t":"2026-10-22T15:55:00Z","v":19977,"vw":10.406133},{"c":10.43,"h":10.435,"l":10.39,"n":231,"o":10.4,"t":"2026-10-22T16:00:00Z","v":20058,"vw":10.41779},{"c":10.42,"h":10.435,"l":10.415,"n":159,"o":10.43,"t":"2026-10-22T16:05:00Z","v":10596,"vw":10.42348},{"c":10.445,"h":10.445,"l":10.43,"n":220,"o":10.43,"t":"2026-10-22T16:10:00Z","v":12982,"vw":10.440303},{"c":10.45,"h":10.45,"l":10.43,"n":125,"o":10.445,"t":"2026-10-22T16:15:00Z","v":13015,"vw":10.44212},{"c":10.455,"h":10.47,"l":10.445,"n":245,"o":10.445,"t":"2026-10-22T16:20:00Z","v":23038,"vw":10.454017},{"c":10.485,"h":10.485,"l":10.46,"n":302,"o":10.46,"t":"2026-10-22T16:25:00Z","v":25440,"vw":10.475229},{"c":10.495,"h":10.495,"l":10.47,"n":140,"o":10.48,"t":"2026-10-22T16:30:00Z","v":15204,"vw":10.486237},{"c":10.465,"h":10.51,"l":10.46,"n":350,"o":10.495,"t":"2026-10-22T16:35:00Z","v":40301,"vw":10.490692},{"c":10.47,"h":10.475,"l":10.4603,"n":182,"o":10.465,"t":"2026-10-22T16:40:00Z","v":11635,"vw":10.468429},{"c":10.485,"h":10.485,"l":10.465,"n":142,"o":10.465,"t":"2026-10-22T16:45:00Z","v":13036,"vw":10.478412},{"c":10.485,"h":10.49,"l":10.475,"n":101,"o":10.48,"t":"2026-10-22T16:50:00Z","v":6732,"vw":10.484808}],"history":[{"c":6.61,"h":6.672,"l":6.56,"n":4470,"o":6.67,"t":"2024-10-21T04:00:00Z","v":1029535,"vw":6.602967},{"c":6.5,"h":6.585,"l":6.5,"n":5162,"o":6.57,"t":"2024-10-22T04:00:00Z","v":1189057,"vw":6.54114},{"c":6.23,"h":6.33,"l":6.22,"n":12392,"o":6.3,"t":"2024-10-23T04:00:00Z","v":3149743,"vw":6.262148},{"c":6.26,"h":6.28,"l":6.19,"n":5467,"o":6.24,"t":"2024-10-24T04:00:00Z","v":1370480,"vw":6.231041},{"c":6.2,"h":6.285,"l":6.142,"n":7040,"o":6.15,"t":"2024-10-25T04:00:00Z","v":1524974,"vw":6.208167},{"c":6.06,"h":6.1,"l":5.96,"n":10042,"o":5.98,"t":"2024-10-28T04:00:00Z","v":3112313,"vw":6.048949},{"c":5.89,"h":6.02,"l":5.86,"n":11383,"o":6.01,"t":"2024-10-29T04:00:00Z","v":2913365,"vw":5.917309},{"c":5.84,"h":5.89,"l":5.815,"n":8106,"o":5.86,"t":"2024-10-30T04:00:00Z","v":2131723,"vw":5.856339},{"c":5.81,"h":5.895,"l":5.8,"n":7664,"o":5.81,"t":"2024-10-31T04:00:00Z","v":1882459,"vw":5.837264},{"c":5.78,"h":5.92,"l":5.76,"n":4709,"o":5.91,"t":"2024-11-01T04:00:00Z","v":1256472,"vw":5.811472},{"c":5.69,"h":5.72,"l":5.66,"n":5933,"o":5.7,"t":"2024-11-04T05:00:00Z","v":1345991,"vw":5.695224},{"c":5.66,"h":5.72,"l":5.585,"n":7352,"o":5.69,"t":"2024-11-05T05:00:00Z","v":1661339,"vw":5.628594},{"c":5.47,"h":5.535,"l":5.29,"n":9207,"o":5.29,"t":"2024-11-06T05:00:00Z","v":2465878,"vw":5.448171},{"c":5.6,"h":5.77,"l":5.585,"n":7734,"o":5.62,"t":"2024-11-07T05:00:00Z","v":2287789,"vw":5.676807},{"c":5.43,"h":5.54,"l":5.39,"n":7569,"o":5.53,"t":"2024-11-08T05:00:00Z","v":2556005,"vw":5.442258},{"c":5.34,"h":5.415,"l":5.33,"n":8627,"o":5.39,"t":"2024-11-11T05:00:00Z","v":1651742,"vw":5.369315},{"c":5.17,"h":5.23,"l":5.125,"n":9428,"o":5.21,"t":"2024-11-12T05:00:00Z","v":2829365,"vw":5.158163},{"c":5.23,"h":5.28,"l":5.14,"n":11139,"o":5.14,"t":"2024-11-13T05:00:00Z","v":2960340,"vw":5.224807},{"c":5.41,"h":5.48,"l":5.37,"n":7479,"o":5.38,"t":"2024-11-14T05:00:00Z","v":2018929,"vw":5.415114},{"c":5.27,"h":5.4,"l":5.23,"n":9971,"o":5.31,"t":"2024-11-15T05:00:00Z","v":2596711,"vw":5.293111},{"c":5.39,"h":5.48,"l":5.355,"n":4761,"o":5.37,"t":"2024-11-18T05:00:00Z","v":1295155,"vw":5.386716},{"c":5.59,"h":5.595,"l":5.4499,"n":6428,"o":5.48,"t":"2024-11-19T05:00:00Z","v":1997854,"vw":5.540134},{"c":5.67,"h":5.75,"l":5.64,"n":7481,"o":5.68,"t":"2024-11-20T05:00:00Z","v":1906092,"vw":5.686189},{"c":5.49,"h":5.6266,"l":5.44,"n":8454,"o":5.61,"t":"2024-11-21T05:00:00Z","v":2734399,"vw":5.504972},{"c":5.54,"h":5.55,"l":5.4301,"n":4640,"o":5.45,"t":"2024-11-22T05:00:00Z","v":1720329,"vw":5.500917},{"c":5.36,"h":5.44,"l":5.32,"n":5575,"o":5.44,"t":"2024-11-25T05:00:00Z","v":1559602,"vw":5.372335},{"c":5.33,"h":5.42,"l":5.3114,"n":5810,"o":5.37,"t":"2024-11-26T05:00:00Z","v":1623649,"vw":5.35922},{"c":5.64,"h":5.69,"l":5.41,"n":14704,"o":5.45,"t":"2024-11-27T05:00:00Z","v":5491449,"vw":5.605615},{"c":5.69,"h":5.925,"l":5.66,"n":14413,"o":5.72,"t":"2024-11-29T05:00:00Z","v":4038070,"vw":5.790598},{"c":5.63,"h":5.675,"l":5.52,"n":17963,"o":5.57,"t":"2024-12-02T05:00:00Z","v":5488410,"vw":5.606779},{"c":5.81,"h":5.93,"l":5.7,"n":15741,"o":5.71,"t":"2024-12-03T05:00:00Z","v":4408839,"vw":5.82082},{"c":5.79,"h":5.885,"l":5.76,"n":19492,"o":5.8,"t":"2024-12-04T05:00:00Z","v":5148365,"vw":5.811971},{"c":5.75,"h":5.83,"l":5.685,"n":13675,"o":5.7,"t":"2024-12-05T05:00:00Z","v":4119391,"vw":5.771834},{"c":5.22,"h":5.38,"l":5.22,"n":13852,"o":5.33,"t":"2024-12-06T05:00:00Z","v":3815609,"vw":5.276382},{"c":5.26,"h":5.39,"l":5.255,"n":10838,"o":5.31,"t":"2024-12-09T05:00:00Z","v":2955577,"vw":5.324712},{"c":5.46,"h":5.53,"l":5.4,"n":10745,"o":5.41,"t":"2024-12-10T05:00:00Z","v":3978440,"vw":5.479503},{"c":5.44,"h":5.52,"l":5.39,"n":13944,"o":5.47,"t":"2024-12-11T05:00:00Z","v":3857648,"vw":5.434531},{"c":5.3,"h":5.4062,"l":5.27,"n":9765,"o":5.3,"t":"2024-12-12T05:00:00Z","v":3102388,"vw":5.349442},{"c":5.42,"h":5.445,"l":5.3,"n":9935,"o":5.31,"t":"2024-12-13T05:00:00Z","v":2429809,"vw":5.380092},{"c":5.25,"h":5.34,"l":5.25,"n":7345,"o":5.3,"t":"2024-12-16T05:00:00Z","v":2011936,"vw":5.299348},{"c":5.22,"h":5.24,"l":5.07,"n":12680,"o":5.08,"t":"2024-12-17T05:00:00Z","v":3435474,"vw":5.167315},{"c":5.15,"h":5.28,"l":5.125,"n":9176,"o":5.16,"t":"2024-12-18T05:00:00Z","v":2579893,"vw":5.206861},{"c":5.1,"h":5.195,"l":5.1,"n":9209,"o":5.16,"t":"2024-12-19T05:00:00Z","v":2735501,"vw":5.142488},{"c":5.11,"h":5.18,"l":4.99,"n":7818,"o":4.99,"t":"2024-12-20T05:00:00Z","v":2381709,"vw":5.104155},{"c":5.29,"h":5.29,"l":5.145,"n":6320,"o":5.15,"t":"2024-12-23T05:00:00Z","v":1595057,"vw":5.223113},{"c":5.61,"h":5.61,"l":5.28,"n":5245,"o":5.33,"t":"2024-12-24T05:00:00Z","v":2222981,"vw":5.491356},{"c":5.5,"h":5.59,"l":5.485,"n":7575,"o":5.58,"t":"2024-12-26T05:00:00Z","v":2106361,"vw":5.54185},{"c":5.45,"h":5.47,"l":5.345,"n":6947,"o":5.39,"t":"2024-12-27T05:00:00Z","v":1942705,"vw":5.418},{"c":5.44,"h":5.46,"l":5.34,"n":6468,"o":5.42,"t":"2024-12-30T05:00:00Z","v":1964508,"vw":5.403182},{"c":5.57,"h":5.65,"l":5.465,"n":6463,"o":5.49,"t":"2024-12-31T05:00:00Z","v":1902874,"vw":5.569851},{"c":5.72,"h":5.74,"l":5.61,"n":6276,"o":5.62,"t":"2025-01-02T05:00:00Z","v":2049553,"vw":5.684955},{"c":5.55,"h":5.67,"l":5.52,"n":6036,"o":5.64,"t":"2025-01-03T05:00:00Z","v":1706267,"vw":5.564921},{"c":5.57,"h":5.715,"l":5.56,"n":8827,"o":5.6,"t":"2025-01-06T05:00:00Z","v":2508541,"vw":5.636853},{"c":5.7,"h":5.72,"l":5.59,"n":11817,"o":5.6,"t":"2025-01-07T05:00:00Z","v":3256016,"vw":5.670047},{"c":5.55,"h":5.6,"l":5.49,"n":6358,"o":5.58,"t":"2025-01-08T05:00:00Z","v":1865081,"vw":5.544714},{"c":5.92,"h":5.975,"l":5.82,"n":11432,"o":5.85,"t":"2025-01-10T05:00:00Z","v":3503072,"vw":5.924937},{"c":6.06,"h":6.09,"l":5.97,"n":8759,"o":6,"t":"2025-01-13T05:00:00Z","v":2495416,"vw":6.032779},{"c":6.1,"h":6.11,"l":6.01,"n":11703,"o":6.02,"t":"2025-01-14T05:00:00Z","v":3543066,"vw":6.079411},{"c":5.97,"h":6.0599,"l":5.9,"n":9907,"o":6.03,"t":"2025-01-15T05:00:00Z","v":3643690,"vw":5.962124},{"c":5.73,"h":5.9,"l":5.715,"n":7293,"o":5.89,"t":"2025-01-16T05:00:00Z","v":2019884,"vw":5.785386},{"c":5.43,"h":5.565,"l":5.37,"n":11273,"o":5.46,"t":"2025-01-17T05:00:00Z","v":3553849,"vw":5.490372},{"c":5.1,"h":5.16,"l":5.06,"n":19434,"o":5.14,"t":"2025-01-21T05:00:00Z","v":6360752,"vw":5.107151},{"c":5.03,"h":5.13,"l":5.02,"n":10857,"o":5.03,"t":"2025-01-22T05:00:00Z","v":3586715,"vw":5.072561},{"c":5.28,"h":5.29,"l":5.15,"n":18919,"o":5.15,"t":"2025-01-23T05:00:00Z","v":8335742,"vw":5.243702},{"c":5.11,"h":5.22,"l":5.08,"n":15320,"o":5.21,"t":"2025-01-24T05:00:00Z","v":5107044,"vw":5.140531},{"c":5.12,"h":5.215,"l":5.09,"n":10712,"o":5.1,"t":"2025-01-27T05:00:00Z","v":3009588,"vw":5.167372},{"c":5.08,"h":5.16,"l":5.03,"n":7954,"o":5.13,"t":"2025-01-28T05:00:00Z","v":2598164,"vw":5.081437},{"c":5.18,"h":5.18,"l":5.05,"n":7700,"o":5.09,"t":"2025-01-29T05:00:00Z","v":1842460,"vw":5.11834},{"c":5.29,"h":5.33,"l":5.19,"n":7239,"o":5.24,"t":"2025-01-30T05:00:00Z","v":2034868,"vw":5.255409},{"c":5.29,"h":5.37,"l":5.24,"n":8885,"o":5.31,"t":"2025-01-31T05:00:00Z","v":2532133,"vw":5.301959},{"c":5.34,"h":5.38,"l":5.21,"n":9533,"o":5.25,"t":"2025-02-03T05:00:00Z","v":2220433,"vw":5.310411},{"c":5.55,"h":5.59,"l":5.25,"n":7867,"o":5.3,"t":"2025-02-04T05:00:00Z","v":2306437,"vw":5.493106},{"c":5.47,"h":5.5,"l":5.38,"n":7704,"o":5.42,"t":"2025-02-05T05:00:00Z","v":2254890,"vw":5.461655},{"c":5.37,"h":5.45,"l":5.29,"n":7624,"o":5.45,"t":"2025-02-06T05:00:00Z","v":2500484,"vw":5.366837},{"c":5.32,"h":5.41,"l":5.31,"n":5850,"o":5.38,"t":"2025-02-07T05:00:00Z","v":1496056,"vw":5.345547},{"c":5.4,"h":5.405,"l":5.25,"n":7137,"o":5.32,"t":"2025-02-10T05:00:00Z","v":2205561,"vw":5.341905},{"c":5.39,"h":5.45,"l":5.36,"n":5275,"o":5.435,"t":"2025-02-11T05:00:00Z","v":1729999,"vw":5.39598},{"c":5.38,"h":5.48,"l":5.35,"n":6066,"o":5.38,"t":"2025-02-12T05:00:00Z","v":2038285,"vw":5.40663},{"c":5.14,"h":5.34,"l":5.14,"n":10051,"o":5.3,"t":"2025-02-13T05:00:00Z","v":3618472,"vw":5.225023},{"c":5.12,"h":5.295,"l":5.11,"n":10383,"o":5.24,"t":"2025-02-14T05:00:00Z","v":2810679,"vw":5.152178},{"c":5.17,"h":5.21,"l":5.08,"n":7747,"o":5.09,"t":"2025-02-18T05:00:00Z","v":2369467,"vw":5.153146},{"c":5.11,"h":5.16,"l":5.07,"n":8200,"o":5.14,"t":"2025-02-19T05:00:00Z","v":2109095,"vw":5.100658},{"c":5.05,"h":5.1,"l":5.0113,"n":5964,"o":5.08,"t":"2025-02-20T05:00:00Z","v":2235650,"vw":5.04795},{"c":5.05,"h":5.145,"l":5.02,"n":6097,"o":5.13,"t":"2025-02-21T05:00:00Z","v":1764262,"vw":5.061359},{"c":4.98,"h":5.03,"l":4.96,"n":9389,"o":5.03,"t":"2025-02-24T05:00:00Z","v":2967573,"vw":4.992554},{"c":4.9,"h":4.97,"l":4.89,"n":7807,"o":4.95,"t":"2025-02-25T05:00:00Z","v":2519798,"vw":4.924512},{"c":4.93,"h":4.97,"l":4.84,"n":8388,"o":4.89,"t":"2025-02-26T05:00:00Z","v":2861733,"vw":4.931378},{"c":4.21,"h":4.475,"l":4.14,"n":28332,"o":4.35,"t":"2025-02-27T05:00:00Z","v":14952324,"vw":4.270642},{"c":4.06,"h":4.355,"l":4.05,"n":17793,"o":4.23,"t":"2025-02-28T05:00:00Z","v":6460151,"vw":4.181554},{"c":4.04,"h":4.17,"l":4,"n":14883,"o":4.16,"t":"2025-03-03T05:00:00Z","v":5666195,"vw":4.077408},{"c":4.15,"h":4.21,"l":3.91,"n":16731,"o":4,"t":"2025-03-04T05:00:00Z","v":5216584,"vw":4.088081},{"c":4.28,"h":4.37,"l":4.28,"n":13207,"o":4.32,"t":"2025-03-05T05:00:00Z","v":4056580,"vw":4.322707},{"c":4.43,"h":4.445,"l":4.35,"n":14255,"o":4.38,"t":"2025-03-06T05:00:00Z","v":3937047,"vw":4.406344},{"c":4.37,"h":4.45,"l":4.37,"n":7009,"o":4.39,"t":"2025-03-07T05:00:00Z","v":2608693,"vw":4.402972},{"c":4.03,"h":4.2185,"l":3.9811,"n":12852,"o":4.155,"t":"2025-03-10T04:00:00Z","v":6563033,"vw":4.09855},{"c":4.21,"h":4.215,"l":4.1,"n":15098,"o":4.13,"t":"2025-03-11T04:00:00Z","v":4729020,"vw":4.149758},{"c":4.2,"h":4.24,"l":4.165,"n":6110,"o":4.22,"t":"2025-03-12T04:00:00Z","v":1968073,"vw":4.199187},{"c":4.25,"h":4.33,"l":4.22,"n":7362,"o":4.27,"t":"2025-03-13T04:00:00Z","v":1369576,"vw":4.256415},{"c":4.28,"h":4.3,"l":4.23,"n":4789,"o":4.25,"t":"2025-03-14T04:00:00Z","v":1314828,"vw":4.267622},{"c":4.42,"h":4.4599,"l":4.37,"n":4661,"o":4.39,"t":"2025-03-17T04:00:00Z","v":1413446,"vw":4.410953},{"c":4.43,"h":4.5,"l":4.4,"n":5273,"o":4.49,"t":"2025-03-18T04:00:00Z","v":2073941,"vw":4.447491},{"c":4.57,"h":4.59,"l":4.5,"n":6102,"o":4.54,"t":"2025-03-19T04:00:00Z","v":2179666,"vw":4.549722},{"c":4.52,"h":4.58,"l":4.44,"n":5003,"o":4.49,"t":"2025-03-20T04:00:00Z","v":1600295,"vw":4.528153},{"c":4.41,"h":4.54,"l":4.41,"n":4701,"o":4.54,"t":"2025-03-21T04:00:00Z","v":1380722,"vw":4.45528},{"c":4.44,"h":4.45,"l":4.375,"n":6100,"o":4.38,"t":"2025-03-24T04:00:00Z","v":1970467,"vw":4.416658},{"c":4.4,"h":4.505,"l":4.38,"n":4675,"o":4.49,"t":"2025-03-25T04:00:00Z","v":1419944,"vw":4.420434},{"c":4.38,"h":4.435,"l":4.38,"n":5626,"o":4.43,"t":"2025-03-26T04:00:00Z","v":1265078,"vw":4.396111},{"c":4.22,"h":4.33,"l":4.185,"n":6216,"o":4.31,"t":"2025-03-27T04:00:00Z","v":2706649,"vw":4.261626},{"c":4.23,"h":4.25,"l":4.18,"n":6699,"o":4.24,"t":"2025-03-28T04:00:00Z","v":1649927,"vw":4.213154},{"c":4.16,"h":4.17,"l":4.0527,"n":8355,"o":4.09,"t":"2025-03-31T04:00:00Z","v":2166136,"vw":4.128749},{"c":4.16,"h":4.2,"l":4.1,"n":6034,"o":4.17,"t":"2025-04-01T04:00:00Z","v":1374503,"vw":4.159887},{"c":4.18,"h":4.215,"l":4.135,"n":4269,"o":4.21,"t":"2025-04-02T04:00:00Z","v":990691,"vw":4.169616},{"c":4.03,"h":4.11,"l":3.98,"n":15800,"o":4.08,"t":"2025-04-03T04:00:00Z","v":3470880,"vw":4.057454},{"c":3.65,"h":3.78,"l":3.6094,"n":10132,"o":3.75,"t":"2025-04-04T04:00:00Z","v":3627565,"vw":3.661044},{"c":3.95,"h":4.05,"l":3.672,"n":8405,"o":3.69,"t":"2025-04-07T04:00:00Z","v":2976268,"vw":3.886405},{"c":3.81,"h":3.9786,"l":3.79,"n":10443,"o":3.96,"t":"2025-04-08T04:00:00Z","v":2383721,"vw":3.86424},{"c":4.15,"h":4.18,"l":3.74,"n":13139,"o":3.82,"t":"2025-04-09T04:00:00Z","v":3067268,"vw":3.952881},{"c":4,"h":4.075,"l":3.915,"n":12637,"o":4.04,"t":"2025-04-10T04:00:00Z","v":2830081,"vw":3.992931},{"c":4.21,"h":4.225,"l":4.12,"n":7211,"o":4.15,"t":"2025-04-11T04:00:00Z","v":2051529,"vw":4.183851},{"c":4.19,"h":4.27,"l":4.15,"n":6723,"o":4.27,"t":"2025-04-14T04:00:00Z","v":1623608,"vw":4.188695},{"c":4.13,"h":4.21,"l":4.12,"n":7105,"o":4.18,"t":"2025-04-15T04:00:00Z","v":1530277,"vw":4.164315},{"c":4.17,"h":4.21,"l":4.125,"n":4537,"o":4.15,"t":"2025-04-16T04:00:00Z","v":1039770,"vw":4.16917},{"c":4.25,"h":4.25,"l":4.16,"n":4570,"o":4.17,"t":"2025-04-17T04:00:00Z","v":1191619,"vw":4.211933},{"c":4.23,"h":4.26,"l":4.165,"n":5642,"o":4.26,"t":"2025-04-21T04:00:00Z","v":1002574,"vw":4.21473},{"c":4.31,"h":4.32,"l":4.265,"n":3701,"o":4.27,"t":"2025-04-22T04:00:00Z","v":855609,"vw":4.298793},{"c":4.39,"h":4.445,"l":4.335,"n":8344,"o":4.365,"t":"2025-04-23T04:00:00Z","v":1924218,"vw":4.407256},{"c":4.47,"h":4.48,"l":4.395,"n":4205,"o":4.44,"t":"2025-04-24T04:00:00Z","v":1101016,"vw":4.449883},{"c":4.49,"h":4.495,"l":4.36,"n":5193,"o":4.4,"t":"2025-04-25T04:00:00Z","v":1114070,"vw":4.461003},{"c":4.56,"h":4.585,"l":4.445,"n":9058,"o":4.45,"t":"2025-04-28T04:00:00Z","v":2155039,"vw":4.534299},{"c":4.6,"h":4.6693,"l":4.58,"n":6910,"o":4.58,"t":"2025-04-29T04:00:00Z","v":1723085,"vw":4.627169},{"c":4.64,"h":4.68,"l":4.53,"n":5661,"o":4.55,"t":"2025-04-30T04:00:00Z","v":1399753,"vw":4.624371},{"c":4.66,"h":4.72,"l":4.63,"n":5558,"o":4.67,"t":"2025-05-01T04:00:00Z","v":1029231,"vw":4.67407},{"c":4.72,"h":4.75,"l":4.66,"n":7524,"o":4.73,"t":"2025-05-02T04:00:00Z","v":1343235,"vw":4.712025},{"c":4.92,"h":4.96,"l":4.89,"n":5762,"o":4.93,"t":"2025-05-05T04:00:00Z","v":1379278,"vw":4.926426},{"c":4.92,"h":5.09,"l":4.91,"n":13058,"o":5.08,"t":"2025-05-06T04:00:00Z","v":3032162,"vw":4.985369},{"c":5.01,"h":5.01,"l":4.88,"n":5576,"o":4.92,"t":"2025-05-07T04:00:00Z","v":1888911,"vw":4.955961},{"c":5.04,"h":5.065,"l":4.9899,"n":10357,"o":5.01,"t":"2025-05-08T04:00:00Z","v":1910566,"vw":5.039914},{"c":5.04,"h":5.12,"l":5,"n":5253,"o":5.11,"t":"2025-05-09T04:00:00Z","v":1173410,"vw":5.050491},{"c":5.11,"h":5.225,"l":5.09,"n":4758,"o":5.13,"t":"2025-05-12T04:00:00Z","v":1068820,"vw":5.133418},{"c":5.16,"h":5.18,"l":5.1,"n":7209,"o":5.14,"t":"2025-05-13T04:00:00Z","v":1139783,"vw":5.142301},{"c":5.21,"h":5.28,"l":5.185,"n":6739,"o":5.24,"t":"2025-05-14T04:00:00Z","v":1404668,"vw":5.228707},{"c":5.14,"h":5.16,"l":5.03,"n":7010,"o":5.05,"t":"2025-05-15T04:00:00Z","v":1466388,"vw":5.109951},{"c":5.38,"h":5.38,"l":5.2312,"n":9869,"o":5.26,"t":"2025-05-16T04:00:00Z","v":2535188,"vw":5.323344},{"c":5.35,"h":5.36,"l":5.27,"n":5451,"o":5.33,"t":"2025-05-19T04:00:00Z","v":1414663,"vw":5.317131},{"c":5.39,"h":5.42,"l":5.32,"n":4052,"o":5.37,"t":"2025-05-20T04:00:00Z","v":963345,"vw":5.385011},{"c":5.36,"h":5.4199,"l":5.34,"n":4401,"o":5.39,"t":"2025-05-21T04:00:00Z","v":1020462,"vw":5.374381},{"c":5.24,"h":5.3294,"l":5.23,"n":5405,"o":5.32,"t":"2025-05-22T04:00:00Z","v":992907,"vw":5.271986},{"c":5.14,"h":5.17,"l":5.1,"n":5045,"o":5.12,"t":"2025-05-23T04:00:00Z","v":1127799,"vw":5.138381},{"c":5.21,"h":5.29,"l":5.185,"n":6900,"o":5.28,"t":"2025-05-27T04:00:00Z","v":2007907,"vw":5.221882},{"c":5.04,"h":5.11,"l":5,"n":6836,"o":5.1,"t":"2025-05-28T04:00:00Z","v":1913799,"vw":5.06804},{"c":5.05,"h":5.12,"l":5.015,"n":4712,"o":5.1,"t":"2025-05-29T04:00:00Z","v":1247893,"vw":5.048707},{"c":5.06,"h":5.16,"l":5.02,"n":7409,"o":5.16,"t":"2025-05-30T04:00:00Z","v":2213982,"vw":5.06039},{"c":5.13,"h":5.14,"l":5.01,"n":4829,"o":5.03,"t":"2025-06-02T04:00:00Z","v":1475966,"vw":5.085852},{"c":4.99,"h":5.09,"l":4.99,"n":5427,"o":5.06,"t":"2025-06-03T04:00:00Z","v":1304349,"vw":5.031047},{"c":5.05,"h":5.12,"l":4.995,"n":6043,"o":5.02,"t":"2025-06-04T04:00:00Z","v":1694841,"vw":5.04709},{"c":5.13,"h":5.175,"l":5.045,"n":4476,"o":5.175,"t":"2025-06-05T04:00:00Z","v":1245021,"vw":5.103274},{"c":5.25,"h":5.33,"l":5.11,"n":3519,"o":5.19,"t":"2025-06-06T04:00:00Z","v":912681,"vw":5.230533},{"c":5.25,"h":5.32,"l":5.215,"n":2751,"o":5.32,"t":"2025-06-09T04:00:00Z","v":688264,"vw":5.268254},{"c":5.11,"h":5.18,"l":5.09,"n":4478,"o":5.16,"t":"2025-06-10T04:00:00Z","v":906795,"vw":5.13461},{"c":5.23,"h":5.23,"l":5.13,"n":5001,"o":5.14,"t":"2025-06-11T04:00:00Z","v":1010051,"vw":5.177978},{"c":5.35,"h":5.41,"l":5.3,"n":6010,"o":5.3,"t":"2025-06-12T04:00:00Z","v":1504569,"vw":5.360457},{"c":5.54,"h":5.6,"l":5.43,"n":11090,"o":5.57,"t":"2025-06-13T04:00:00Z","v":2879143,"vw":5.503071},{"c":5.42,"h":5.62,"l":5.405,"n":7203,"o":5.56,"t":"2025-06-16T04:00:00Z","v":1621607,"vw":5.476641},{"c":5.7,"h":5.76,"l":5.62,"n":8757,"o":5.67,"t":"2025-06-17T04:00:00Z","v":2463834,"vw":5.695058},{"c":5.64,"h":5.7455,"l":5.64,"n":5910,"o":5.7,"t":"2025-06-18T04:00:00Z","v":1261931,"vw":5.686504},{"c":5.51,"h":5.68,"l":5.5,"n":6447,"o":5.65,"t":"2025-06-20T04:00:00Z","v":1121141,"vw":5.549696},{"c":5.45,"h":5.6,"l":5.44,"n":7143,"o":5.57,"t":"2025-06-23T04:00:00Z","v":1637906,"vw":5.525227},{"c":5.24,"h":5.27,"l":5.17,"n":5990,"o":5.2,"t":"2025-06-24T04:00:00Z","v":1791080,"vw":5.239274},{"c":5.23,"h":5.24,"l":5.17,"n":5778,"o":5.18,"t":"2025-06-25T04:00:00Z","v":1321815,"vw":5.216101},{"c":5.18,"h":5.255,"l":5.15,"n":4791,"o":5.25,"t":"2025-06-26T04:00:00Z","v":1016792,"vw":5.188212},{"c":5.08,"h":5.13,"l":5.05,"n":6265,"o":5.11,"t":"2025-06-27T04:00:00Z","v":1450805,"vw":5.087598},{"c":4.99,"h":5.04,"l":4.9511,"n":8755,"o":5.03,"t":"2025-06-30T04:00:00Z","v":2141631,"vw":4.997693},{"c":5,"h":5.02,"l":4.9,"n":8221,"o":4.93,"t":"2025-07-01T04:00:00Z","v":1548608,"vw":4.973914},{"c":5.09,"h":5.11,"l":4.98,"n":9821,"o":5.02,"t":"2025-07-02T04:00:00Z","v":2780013,"vw":5.055853},{"c":5.2,"h":5.2,"l":5.11,"n":4392,"o":5.15,"t":"2025-07-03T04:00:00Z","v":1326631,"vw":5.171945},{"c":5.32,"h":5.3691,"l":5.15,"n":5887,"o":5.15,"t":"2025-07-07T04:00:00Z","v":1543687,"vw":5.306906},{"c":5.22,"h":5.31,"l":5.205,"n":5651,"o":5.26,"t":"2025-07-08T04:00:00Z","v":1634164,"vw":5.258685},{"c":5.12,"h":5.26,"l":5.12,"n":6584,"o":5.23,"t":"2025-07-09T04:00:00Z","v":1589269,"vw":5.172206},{"c":5.2,"h":5.25,"l":5.115,"n":6161,"o":5.12,"t":"2025-07-10T04:00:00Z","v":1377923,"vw":5.210428},{"c":5.36,"h":5.38,"l":5.26,"n":4792,"o":5.27,"t":"2025-07-11T04:00:00Z","v":1392871,"vw":5.345557},{"c":5.24,"h":5.33,"l":5.225,"n":3284,"o":5.3,"t":"2025-07-14T04:00:00Z","v":699419,"vw":5.2584},{"c":5.19,"h":5.32,"l":5.18,"n":3583,"o":5.32,"t":"2025-07-15T04:00:00Z","v":729639,"vw":5.215656},{"c":5.2,"h":5.22,"l":5.17,"n":4040,"o":5.18,"t":"2025-07-16T04:00:00Z","v":691669,"vw":5.198187},{"c":5.24,"h":5.25,"l":5.1239,"n":3669,"o":5.15,"t":"2025-07-17T04:00:00Z","v":595310,"vw":5.21759},{"c":5.22,"h":5.33,"l":5.22,"n":3949,"o":5.3,"t":"2025-07-18T04:00:00Z","v":640618,"vw":5.264107},{"c":5.25,"h":5.265,"l":5.19,"n":6888,"o":5.21,"t":"2025-07-21T04:00:00Z","v":2058526,"vw":5.238962},{"c":5.36,"h":5.39,"l":5.3203,"n":4253,"o":5.34,"t":"2025-07-22T04:00:00Z","v":623635,"vw":5.3676},{"c":5.55,"h":5.59,"l":5.4801,"n":4627,"o":5.49,"t":"2025-07-23T04:00:00Z","v":894073,"vw":5.551407},{"c":5.54,"h":5.59,"l":5.5309,"n":3931,"o":5.57,"t":"2025-07-24T04:00:00Z","v":577224,"vw":5.563652},{"c":5.52,"h":5.56,"l":5.5,"n":3265,"o":5.56,"t":"2025-07-25T04:00:00Z","v":385379,"vw":5.526102},{"c":5.66,"h":5.675,"l":5.58,"n":4557,"o":5.6,"t":"2025-07-28T04:00:00Z","v":966454,"vw":5.635294},{"c":5.63,"h":5.7,"l":5.57,"n":5143,"o":5.65,"t":"2025-07-29T04:00:00Z","v":846764,"vw":5.630287},{"c":5.56,"h":5.625,"l":5.41,"n":6321,"o":5.46,"t":"2025-07-30T04:00:00Z","v":1571524,"vw":5.561657},{"c":5.5,"h":5.58,"l":5.48,"n":6884,"o":5.49,"t":"2025-07-31T04:00:00Z","v":1328923,"vw":5.531929},{"c":5.47,"h":5.56,"l":5.41,"n":5308,"o":5.53,"t":"2025-08-01T04:00:00Z","v":1044839,"vw":5.460948},{"c":5.64,"h":5.68,"l":5.56,"n":3994,"o":5.56,"t":"2025-08-04T04:00:00Z","v":733951,"vw":5.63053},{"c":5.94,"h":5.95,"l":5.82,"n":10857,"o":5.85,"t":"2025-08-05T04:00:00Z","v":2405584,"vw":5.890203},{"c":5.81,"h":5.9793,"l":5.81,"n":11019,"o":5.94,"t":"2025-08-06T04:00:00Z","v":2294946,"vw":5.885602},{"c":5.63,"h":5.8,"l":5.6128,"n":7522,"o":5.75,"t":"2025-08-07T04:00:00Z","v":1675889,"vw":5.671508},{"c":5.51,"h":5.74,"l":5.495,"n":8040,"o":5.74,"t":"2025-08-08T04:00:00Z","v":1488489,"vw":5.570989},{"c":5.35,"h":5.485,"l":5.3,"n":9537,"o":5.45,"t":"2025-08-11T04:00:00Z","v":1791527,"vw":5.372666},{"c":5.39,"h":5.43,"l":5.335,"n":3522,"o":5.35,"t":"2025-08-12T04:00:00Z","v":703885,"vw":5.381987},{"c":5.43,"h":5.44,"l":5.365,"n":3864,"o":5.4,"t":"2025-08-13T04:00:00Z","v":703922,"vw":5.404549},{"c":5.42,"h":5.5,"l":5.371,"n":5882,"o":5.49,"t":"2025-08-14T04:00:00Z","v":996066,"vw":5.429194},{"c":5.42,"h":5.43,"l":5.331,"n":4287,"o":5.37,"t":"2025-08-15T04:00:00Z","v":1028345,"vw":5.384141},{"c":5.53,"h":5.595,"l":5.4,"n":6130,"o":5.41,"t":"2025-08-18T04:00:00Z","v":1318621,"vw":5.527968},{"c":5.5,"h":5.57,"l":5.48,"n":6598,"o":5.53,"t":"2025-08-19T04:00:00Z","v":1564679,"vw":5.521064},{"c":5.58,"h":5.615,"l":5.52,"n":4917,"o":5.53,"t":"2025-08-20T04:00:00Z","v":704863,"vw":5.571051},{"c":5.88,"h":5.88,"l":5.7,"n":6164,"o":5.71,"t":"2025-08-21T04:00:00Z","v":1327488,"vw":5.82656},{"c":5.98,"h":6,"l":5.9,"n":5360,"o":5.92,"t":"2025-08-22T04:00:00Z","v":1188391,"vw":5.967813},{"c":5.91,"h":6.025,"l":5.8711,"n":5193,"o":6,"t":"2025-08-25T04:00:00Z","v":929812,"vw":5.934291},{"c":5.84,"h":5.88,"l":5.78,"n":7852,"o":5.85,"t":"2025-08-26T04:00:00Z","v":1395353,"vw":5.82646},{"c":6.04,"h":6.11,"l":5.7583,"n":11597,"o":5.78,"t":"2025-08-27T04:00:00Z","v":2523553,"vw":5.988297},{"c":6.14,"h":6.16,"l":6.05,"n":5573,"o":6.15,"t":"2025-08-28T04:00:00Z","v":1162444,"vw":6.101861},{"c":6.13,"h":6.18,"l":6.07,"n":7769,"o":6.15,"t":"2025-08-29T04:00:00Z","v":1325497,"vw":6.115298},{"c":6.12,"h":6.13,"l":6.05,"n":6253,"o":6.11,"t":"2025-09-02T04:00:00Z","v":1095114,"vw":6.093706},{"c":6.31,"h":6.32,"l":6.14,"n":8228,"o":6.19,"t":"2025-09-03T04:00:00Z","v":1801189,"vw":6.266752},{"c":6.06,"h":6.14,"l":5.93,"n":8190,"o":6.02,"t":"2025-09-04T04:00:00Z","v":1276171,"vw":6.071367},{"c":6.04,"h":6.065,"l":5.995,"n":7007,"o":6.02,"t":"2025-09-05T04:00:00Z","v":850207,"vw":6.026508},{"c":6.31,"h":6.33,"l":6.145,"n":10333,"o":6.21,"t":"2025-09-08T04:00:00Z","v":1654143,"vw":6.249065},{"c":6.19,"h":6.43,"l":6.185,"n":7424,"o":6.41,"t":"2025-09-09T04:00:00Z","v":1106328,"vw":6.254875},{"c":6.15,"h":6.22,"l":6.11,"n":6061,"o":6.13,"t":"2025-09-10T04:00:00Z","v":1014032,"vw":6.159849},{"c":6.05,"h":6.14,"l":5.975,"n":10330,"o":6.08,"t":"2025-09-11T04:00:00Z","v":2159462,"vw":6.047243},{"c":6.07,"h":6.25,"l":6.07,"n":6085,"o":6.18,"t":"2025-09-12T04:00:00Z","v":1122379,"vw":6.121825},{"c":6.31,"h":6.35,"l":6.205,"n":6561,"o":6.22,"t":"2025-09-15T04:00:00Z","v":1208721,"vw":6.274657},{"c":6.33,"h":6.35,"l":6.29,"n":7550,"o":6.32,"t":"2025-09-16T04:00:00Z","v":1040924,"vw":6.322569},{"c":6.35,"h":6.39,"l":6.305,"n":5272,"o":6.36,"t":"2025-09-17T04:00:00Z","v":888147,"vw":6.350504},{"c":6.28,"h":6.37,"l":6.24,"n":7277,"o":6.37,"t":"2025-09-18T04:00:00Z","v":1053205,"vw":6.283616},{"c":6.05,"h":6.19,"l":6.05,"n":5465,"o":6.19,"t":"2025-09-19T04:00:00Z","v":1043378,"vw":6.090667},{"c":6.12,"h":6.12,"l":6.06,"n":7161,"o":6.1,"t":"2025-09-22T04:00:00Z","v":795714,"vw":6.10016},{"c":6.18,"h":6.3,"l":6.105,"n":13502,"o":6.11,"t":"2025-09-23T04:00:00Z","v":2222610,"vw":6.212953},{"c":6.19,"h":6.27,"l":6.17,"n":4630,"o":6.22,"t":"2025-09-24T04:00:00Z","v":651498,"vw":6.220813},{"c":6.19,"h":6.235,"l":6.16,"n":7317,"o":6.19,"t":"2025-09-25T04:00:00Z","v":732914,"vw":6.191976},{"c":6.23,"h":6.265,"l":6.18,"n":7234,"o":6.18,"t":"2025-09-26T04:00:00Z","v":1059410,"vw":6.226895},{"c":5.99,"h":6.178,"l":5.98,"n":6201,"o":6.17,"t":"2025-09-29T04:00:00Z","v":1093946,"vw":6.037626},{"c":5.99,"h":6.055,"l":5.985,"n":3894,"o":6.01,"t":"2025-09-30T04:00:00Z","v":751925,"vw":6.011867},{"c":6.22,"h":6.25,"l":6.13,"n":7185,"o":6.13,"t":"2025-10-01T04:00:00Z","v":1372890,"vw":6.218789},{"c":6.19,"h":6.265,"l":6.14,"n":8079,"o":6.18,"t":"2025-10-02T04:00:00Z","v":1336522,"vw":6.197062},{"c":6.37,"h":6.37,"l":6.26,"n":6069,"o":6.29,"t":"2025-10-03T04:00:00Z","v":997626,"vw":6.332594},{"c":6.2,"h":6.355,"l":6.2,"n":5385,"o":6.29,"t":"2025-10-06T04:00:00Z","v":632284,"vw":6.258742},{"c":5.98,"h":6.1,"l":5.97,"n":5324,"o":6.1,"t":"2025-10-07T04:00:00Z","v":770217,"vw":6.018307},{"c":5.91,"h":5.995,"l":5.85,"n":5502,"o":5.99,"t":"2025-10-08T04:00:00Z","v":632694,"vw":5.894098},{"c":5.9,"h":5.945,"l":5.845,"n":6762,"o":5.9,"t":"2025-10-09T04:00:00Z","v":871359,"vw":5.881166},{"c":5.74,"h":5.92,"l":5.74,"n":5346,"o":5.82,"t":"2025-10-10T04:00:00Z","v":789336,"vw":5.810996},{"c":5.81,"h":5.88,"l":5.74,"n":7094,"o":5.82,"t":"2025-10-13T04:00:00Z","v":1166077,"vw":5.794764},{"c":5.56,"h":5.58,"l":5.487,"n":8496,"o":5.58,"t":"2025-10-14T04:00:00Z","v":1304894,"vw":5.5376},{"c":5.77,"h":5.78,"l":5.69,"n":5788,"o":5.69,"t":"2025-10-15T04:00:00Z","v":692144,"vw":5.746494},{"c":5.87,"h":5.96,"l":5.84,"n":5534,"o":5.85,"t":"2025-10-16T04:00:00Z","v":809132,"vw":5.898332},{"c":5.9,"h":5.91,"l":5.78,"n":5553,"o":5.81,"t":"2025-10-17T04:00:00Z","v":812406,"vw":5.865864},{"c":5.92,"h":6.025,"l":5.895,"n":5528,"o":5.94,"t":"2025-10-20T04:00:00Z","v":694791,"vw":5.934167},{"c":5.83,"h":5.9,"l":5.81,"n":4221,"o":5.9,"t":"2025-10-21T04:00:00Z","v":695736,"vw":5.839075},{"c":6.01,"h":6.02,"l":5.85,"n":4971,"o":5.85,"t":"2025-10-22T04:00:00Z","v":813923,"vw":5.946126},{"c":6.37,"h":6.425,"l":6.235,"n":13030,"o":6.28,"t":"2025-10-23T04:00:00Z","v":2093134,"vw":6.327201},{"c":6.18,"h":6.32,"l":6.18,"n":5335,"o":6.27,"t":"2025-10-24T04:00:00Z","v":810573,"vw":6.24076},{"c":6.2,"h":6.23,"l":6.162,"n":4906,"o":6.22,"t":"2025-10-27T04:00:00Z","v":721778,"vw":6.199079},{"c":6.35,"h":6.42,"l":6.21,"n":5863,"o":6.24,"t":"2025-10-28T04:00:00Z","v":1042882,"vw":6.333341},{"c":6.32,"h":6.435,"l":6.3,"n":6221,"o":6.34,"t":"2025-10-29T04:00:00Z","v":934852,"vw":6.355147},{"c":6.33,"h":6.3955,"l":6.301,"n":5864,"o":6.36,"t":"2025-10-30T04:00:00Z","v":800140,"vw":6.344836},{"c":6.36,"h":6.36,"l":6.215,"n":5516,"o":6.31,"t":"2025-10-31T04:00:00Z","v":721459,"vw":6.291541},{"c":6.29,"h":6.36,"l":6.27,"n":6396,"o":6.35,"t":"2025-11-03T05:00:00Z","v":824561,"vw":6.297448},{"c":6.12,"h":6.15,"l":6.032,"n":5844,"o":6.1,"t":"2025-11-04T05:00:00Z","v":580236,"vw":6.105444},{"c":6.18,"h":6.18,"l":6.075,"n":4322,"o":6.1,"t":"2025-11-05T05:00:00Z","v":613961,"vw":6.131729},{"c":6.18,"h":6.27,"l":6.08,"n":13215,"o":6.08,"t":"2025-11-06T05:00:00Z","v":3335806,"vw":6.168695},{"c":6.18,"h":6.225,"l":6.075,"n":7570,"o":6.15,"t":"2025-11-07T05:00:00Z","v":1856351,"vw":6.131424},{"c":6.29,"h":6.29,"l":6.175,"n":6215,"o":6.22,"t":"2025-11-10T05:00:00Z","v":1109487,"vw":6.251789},{"c":6.35,"h":6.405,"l":6.31,"n":6963,"o":6.31,"t":"2025-11-11T05:00:00Z","v":1128666,"vw":6.366564},{"c":6.43,"h":6.45,"l":6.38,"n":4534,"o":6.41,"t":"2025-11-12T05:00:00Z","v":778027,"vw":6.418785},{"c":6.42,"h":6.53,"l":6.41,"n":6111,"o":6.44,"t":"2025-11-13T05:00:00Z","v":930223,"vw":6.478211},{"c":6.49,"h":6.53,"l":6.27,"n":4327,"o":6.35,"t":"2025-11-14T05:00:00Z","v":664259,"vw":6.45981},{"c":6.53,"h":6.58,"l":6.49,"n":4912,"o":6.5,"t":"2025-11-17T05:00:00Z","v":849026,"vw":6.53547},{"c":6.6,"h":6.64,"l":6.37,"n":7116,"o":6.39,"t":"2025-11-18T05:00:00Z","v":1220799,"vw":6.526119},{"c":6.45,"h":6.5,"l":6.35,"n":5533,"o":6.39,"t":"2025-11-19T05:00:00Z","v":1124910,"vw":6.442385},{"c":6.3,"h":6.535,"l":6.28,"n":6224,"o":6.48,"t":"2025-11-20T05:00:00Z","v":1169142,"vw":6.387218},{"c":6.42,"h":6.45,"l":6.27,"n":7422,"o":6.31,"t":"2025-11-21T05:00:00Z","v":975623,"vw":6.356548},{"c":6.18,"h":6.295,"l":6.1,"n":8003,"o":6.25,"t":"2025-11-24T05:00:00Z","v":1730375,"vw":6.173406},{"c":5.95,"h":5.995,"l":5.88,"n":9631,"o":5.93,"t":"2025-11-25T05:00:00Z","v":1883259,"vw":5.939055},{"c":5.96,"h":6.04,"l":5.93,"n":5999,"o":5.97,"t":"2025-11-26T05:00:00Z","v":1124086,"vw":5.979216},{"c":5.99,"h":6.04,"l":5.965,"n":4490,"o":6,"t":"2025-11-28T05:00:00Z","v":880867,"vw":6.001047},{"c":5.8,"h":5.9158,"l":5.78,"n":8041,"o":5.85,"t":"2025-12-01T05:00:00Z","v":1956431,"vw":5.847772},{"c":5.87,"h":5.92,"l":5.77,"n":9344,"o":5.89,"t":"2025-12-02T05:00:00Z","v":1404639,"vw":5.852065},{"c":5.96,"h":6.055,"l":5.92,"n":6915,"o":5.99,"t":"2025-12-03T05:00:00Z","v":1447548,"vw":5.990298},{"c":5.96,"h":5.98,"l":5.915,"n":6166,"o":5.95,"t":"2025-12-04T05:00:00Z","v":948911,"vw":5.952007},{"c":5.96,"h":6.015,"l":5.94,"n":5851,"o":5.96,"t":"2025-12-05T05:00:00Z","v":1120085,"vw":5.975601},{"c":5.9,"h":6.01,"l":5.89,"n":5425,"o":5.94,"t":"2025-12-08T05:00:00Z","v":1218525,"vw":5.928988},{"c":5.72,"h":5.765,"l":5.66,"n":5270,"o":5.75,"t":"2025-12-09T05:00:00Z","v":965741,"vw":5.703539},{"c":5.66,"h":5.69,"l":5.565,"n":5802,"o":5.68,"t":"2025-12-10T05:00:00Z","v":1176485,"vw":5.625131},{"c":5.68,"h":5.715,"l":5.64,"n":4949,"o":5.68,"t":"2025-12-11T05:00:00Z","v":1018814,"vw":5.676866},{"c":5.6,"h":5.675,"l":5.585,"n":8734,"o":5.63,"t":"2025-12-12T05:00:00Z","v":1910824,"vw":5.622128},{"c":5.61,"h":5.62,"l":5.525,"n":4446,"o":5.56,"t":"2025-12-15T05:00:00Z","v":948768,"vw":5.588034},{"c":5.52,"h":5.56,"l":5.505,"n":7028,"o":5.54,"t":"2025-12-16T05:00:00Z","v":1233404,"vw":5.535643},{"c":5.59,"h":5.63,"l":5.5201,"n":5036,"o":5.58,"t":"2025-12-17T05:00:00Z","v":726118,"vw":5.576895},{"c":5.44,"h":5.568,"l":5.41,"n":5204,"o":5.55,"t":"2025-12-18T05:00:00Z","v":908263,"vw":5.445019},{"c":5.38,"h":5.38,"l":5.315,"n":5615,"o":5.37,"t":"2025-12-19T05:00:00Z","v":1276464,"vw":5.361584},{"c":5.31,"h":5.4,"l":5.29,"n":4115,"o":5.34,"t":"2025-12-22T05:00:00Z","v":920832,"vw":5.34503},{"c":5.32,"h":5.3299,"l":5.27,"n":3187,"o":5.3,"t":"2025-12-23T05:00:00Z","v":624767,"vw":5.303556},{"c":5.31,"h":5.33,"l":5.27,"n":1724,"o":5.33,"t":"2025-12-24T05:00:00Z","v":224492,"vw":5.294789},{"c":5.37,"h":5.37,"l":5.27,"n":2680,"o":5.32,"t":"2025-12-26T05:00:00Z","v":431438,"vw":5.332543},{"c":5.37,"h":5.39,"l":5.32,"n":4732,"o":5.36,"t":"2025-12-29T05:00:00Z","v":874402,"vw":5.360296},{"c":5.33,"h":5.41,"l":5.32,"n":4220,"o":5.41,"t":"2025-12-30T05:00:00Z","v":732976,"vw":5.36276},{"c":5.33,"h":5.36,"l":5.305,"n":4794,"o":5.34,"t":"2025-12-31T05:00:00Z","v":705389,"vw":5.328699},{"c":5.21,"h":5.305,"l":5.17,"n":5144,"o":5.3,"t":"2026-01-02T05:00:00Z","v":877537,"vw":5.215054},{"c":5.25,"h":5.345,"l":5.23,"n":8686,"o":5.28,"t":"2026-01-05T05:00:00Z","v":1644279,"vw":5.282932},{"c":5.33,"h":5.42,"l":5.31,"n":5295,"o":5.32,"t":"2026-01-06T05:00:00Z","v":1181207,"vw":5.360504},{"c":5.65,"h":5.67,"l":5.455,"n":9088,"o":5.47,"t":"2026-01-07T05:00:00Z","v":1958403,"vw":5.60754},{"c":5.81,"h":5.82,"l":5.68,"n":6038,"o":5.8,"t":"2026-01-08T05:00:00Z","v":1186237,"vw":5.754838},{"c":5.72,"h":5.785,"l":5.68,"n":9291,"o":5.76,"t":"2026-01-09T05:00:00Z","v":1807600,"vw":5.721153},{"c":5.64,"h":5.7,"l":5.61,"n":4757,"o":5.7,"t":"2026-01-12T05:00:00Z","v":907125,"vw":5.649423},{"c":5.91,"h":5.975,"l":5.81,"n":8960,"o":5.81,"t":"2026-01-13T05:00:00Z","v":1829650,"vw":5.933699},{"c":5.98,"h":6.07,"l":5.95,"n":8534,"o":5.98,"t":"2026-01-14T05:00:00Z","v":1550798,"vw":6.022286},{"c":5.83,"h":5.89,"l":5.735,"n":9935,"o":5.89,"t":"2026-01-15T05:00:00Z","v":2244976,"vw":5.797272},{"c":5.87,"h":5.965,"l":5.84,"n":5140,"o":5.91,"t":"2026-01-16T05:00:00Z","v":1055046,"vw":5.88048},{"c":5.75,"h":5.82,"l":5.71,"n":4577,"o":5.81,"t":"2026-01-20T05:00:00Z","v":764537,"vw":5.765897},{"c":5.8,"h":5.805,"l":5.68,"n":5359,"o":5.75,"t":"2026-01-21T05:00:00Z","v":1083598,"vw":5.742111},{"c":5.67,"h":5.8,"l":5.63,"n":6242,"o":5.8,"t":"2026-01-22T05:00:00Z","v":1051142,"vw":5.678135},{"c":5.74,"h":5.78,"l":5.71,"n":5152,"o":5.71,"t":"2026-01-23T05:00:00Z","v":911691,"vw":5.747542},{"c":5.74,"h":5.86,"l":5.74,"n":5363,"o":5.82,"t":"2026-01-26T05:00:00Z","v":1029491,"vw":5.784963},{"c":5.87,"h":5.915,"l":5.8,"n":6459,"o":5.8,"t":"2026-01-27T05:00:00Z","v":1078989,"vw":5.888589},{"c":6.03,"h":6.07,"l":5.935,"n":7992,"o":5.98,"t":"2026-01-28T05:00:00Z","v":1375940,"vw":6.014488},{"c":6.09,"h":6.245,"l":6.01,"n":7308,"o":6.21,"t":"2026-01-29T05:00:00Z","v":1360988,"vw":6.109011},{"c":6.14,"h":6.165,"l":6.08,"n":5433,"o":6.1,"t":"2026-01-30T05:00:00Z","v":1016817,"vw":6.133683},{"c":6.09,"h":6.115,"l":5.9762,"n":6026,"o":6,"t":"2026-02-02T05:00:00Z","v":1023702,"vw":6.067697},{"c":6.2,"h":6.235,"l":6.09,"n":7409,"o":6.16,"t":"2026-02-03T05:00:00Z","v":1261356,"vw":6.161675},{"c":6.11,"h":6.125,"l":6.0014,"n":6693,"o":6.09,"t":"2026-02-04T05:00:00Z","v":1223033,"vw":6.075197},{"c":6.1,"h":6.145,"l":5.98,"n":12213,"o":5.99,"t":"2026-02-05T05:00:00Z","v":1735436,"vw":6.089081},{"c":6.24,"h":6.25,"l":6.09,"n":5666,"o":6.09,"t":"2026-02-06T05:00:00Z","v":902384,"vw":6.201753},{"c":6.52,"h":6.58,"l":6.435,"n":7411,"o":6.45,"t":"2026-02-09T05:00:00Z","v":1620294,"vw":6.505277},{"c":6.52,"h":6.58,"l":6.48,"n":6201,"o":6.54,"t":"2026-02-10T05:00:00Z","v":1112584,"vw":6.526014},{"c":6.63,"h":6.715,"l":6.545,"n":6642,"o":6.6,"t":"2026-02-11T05:00:00Z","v":1078207,"vw":6.60549},{"c":6.56,"h":6.75,"l":6.53,"n":5473,"o":6.71,"t":"2026-02-12T05:00:00Z","v":887466,"vw":6.60544},{"c":6.73,"h":6.73,"l":6.53,"n":5082,"o":6.53,"t":"2026-02-13T05:00:00Z","v":693273,"vw":6.680635},{"c":6.71,"h":6.72,"l":6.58,"n":4358,"o":6.69,"t":"2026-02-17T05:00:00Z","v":621943,"vw":6.655964},{"c":6.94,"h":7.02,"l":6.81,"n":9315,"o":6.84,"t":"2026-02-18T05:00:00Z","v":1554383,"vw":6.938384},{"c":7.15,"h":7.17,"l":7.053,"n":5989,"o":7.09,"t":"2026-02-19T05:00:00Z","v":1092932,"vw":7.12651},{"c":7.33,"h":7.33,"l":7.19,"n":7090,"o":7.2,"t":"2026-02-20T05:00:00Z","v":945730,"vw":7.283082},{"c":7.26,"h":7.31,"l":7.08,"n":10397,"o":7.09,"t":"2026-02-23T05:00:00Z","v":2048948,"vw":7.244683},{"c":7.28,"h":7.33,"l":7.25,"n":4982,"o":7.3,"t":"2026-02-24T05:00:00Z","v":938074,"vw":7.290839},{"c":7.26,"h":7.305,"l":7.185,"n":8180,"o":7.29,"t":"2026-02-25T05:00:00Z","v":1438398,"vw":7.250048},{"c":7.44,"h":7.57,"l":7.36,"n":9740,"o":7.42,"t":"2026-02-26T05:00:00Z","v":1462208,"vw":7.44793},{"c":7.69,"h":7.725,"l":7.3336,"n":13761,"o":7.47,"t":"2026-02-27T05:00:00Z","v":2113111,"vw":7.602296},{"c":7.77,"h":7.89,"l":7.62,"n":19192,"o":7.86,"t":"2026-03-02T05:00:00Z","v":4173909,"vw":7.710293},{"c":7.8,"h":7.955,"l":7.59,"n":16360,"o":7.7,"t":"2026-03-03T05:00:00Z","v":3693729,"vw":7.81767},{"c":7.86,"h":7.945,"l":7.79,"n":8966,"o":7.815,"t":"2026-03-04T05:00:00Z","v":1602200,"vw":7.860948},{"c":7.5,"h":7.65,"l":7.375,"n":13933,"o":7.62,"t":"2026-03-05T05:00:00Z","v":2604017,"vw":7.486357},{"c":7.46,"h":7.52,"l":7.22,"n":18172,"o":7.3,"t":"2026-03-06T05:00:00Z","v":3572089,"vw":7.426779},{"c":7.45,"h":7.55,"l":7.21,"n":17154,"o":7.25,"t":"2026-03-09T04:00:00Z","v":3192836,"vw":7.419271},{"c":7.49,"h":7.59,"l":7.405,"n":12111,"o":7.49,"t":"2026-03-10T04:00:00Z","v":2479706,"vw":7.509685},{"c":7.19,"h":7.35,"l":7.142,"n":14773,"o":7.35,"t":"2026-03-11T04:00:00Z","v":2557359,"vw":7.251958},{"c":6.65,"h":6.93,"l":6.605,"n":19128,"o":6.9,"t":"2026-03-12T04:00:00Z","v":3901964,"vw":6.70519},{"c":6.66,"h":6.71,"l":6.52,"n":16520,"o":6.55,"t":"2026-03-13T04:00:00Z","v":4087773,"vw":6.631703},{"c":6.74,"h":6.84,"l":6.675,"n":9159,"o":6.82,"t":"2026-03-16T04:00:00Z","v":2653904,"vw":6.734976},{"c":6.68,"h":6.72,"l":6.615,"n":8738,"o":6.72,"t":"2026-03-17T04:00:00Z","v":1634112,"vw":6.667871},{"c":6.92,"h":7.035,"l":6.82,"n":11290,"o":6.83,"t":"2026-03-18T04:00:00Z","v":2454412,"vw":6.936494},{"c":7.13,"h":7.185,"l":6.76,"n":14283,"o":6.85,"t":"2026-03-19T04:00:00Z","v":2537551,"vw":7.06568},{"c":7,"h":7.26,"l":6.98,"n":10876,"o":7.24,"t":"2026-03-20T04:00:00Z","v":2440803,"vw":7.070926},{"c":7.24,"h":7.295,"l":6.93,"n":10338,"o":6.96,"t":"2026-03-23T04:00:00Z","v":2386269,"vw":7.197525},{"c":7.64,"h":7.665,"l":7.335,"n":13066,"o":7.38,"t":"2026-03-24T04:00:00Z","v":2707177,"vw":7.57029},{"c":7.47,"h":7.62,"l":7.4418,"n":9148,"o":7.62,"t":"2026-03-25T04:00:00Z","v":1293755,"vw":7.504359},{"c":7.55,"h":7.735,"l":7.54,"n":7785,"o":7.56,"t":"2026-03-26T04:00:00Z","v":1651763,"vw":7.641326},{"c":7.48,"h":7.605,"l":7.4,"n":9124,"o":7.43,"t":"2026-03-27T04:00:00Z","v":1770788,"vw":7.520418},{"c":7.47,"h":7.6,"l":7.29,"n":9497,"o":7.47,"t":"2026-03-30T04:00:00Z","v":1803844,"vw":7.479339},{"c":7.6,"h":7.71,"l":7.51,"n":6408,"o":7.55,"t":"2026-03-31T04:00:00Z","v":1349527,"vw":7.594263},{"c":7.64,"h":7.69,"l":7.51,"n":5533,"o":7.69,"t":"2026-04-01T04:00:00Z","v":1503232,"vw":7.599616},{"c":7.91,"h":7.98,"l":7.59,"n":9718,"o":7.65,"t":"2026-04-02T04:00:00Z","v":1641426,"vw":7.884609},{"c":8.1,"h":8.13,"l":7.8016,"n":6924,"o":7.91,"t":"2026-04-06T04:00:00Z","v":1433577,"vw":8.051264},{"c":8,"h":8.305,"l":7.96,"n":11804,"o":8.27,"t":"2026-04-07T04:00:00Z","v":1944349,"vw":8.060554},{"c":8.22,"h":8.22,"l":7.99,"n":12307,"o":8.04,"t":"2026-04-08T04:00:00Z","v":1805067,"vw":8.145706},{"c":8.28,"h":8.515,"l":8.245,"n":13684,"o":8.45,"t":"2026-04-09T04:00:00Z","v":2140271,"vw":8.367398},{"c":8.08,"h":8.14,"l":7.95,"n":12240,"o":8.08,"t":"2026-04-10T04:00:00Z","v":1688583,"vw":8.035363},{"c":8.26,"h":8.33,"l":8.1,"n":7321,"o":8.13,"t":"2026-04-13T04:00:00Z","v":981827,"vw":8.244818},{"c":8.11,"h":8.335,"l":8.11,"n":7757,"o":8.23,"t":"2026-04-14T04:00:00Z","v":1389065,"vw":8.218139},{"c":8.2,"h":8.41,"l":8.135,"n":13298,"o":8.38,"t":"2026-04-15T04:00:00Z","v":2111733,"vw":8.211589},{"c":8.1,"h":8.19,"l":8.0327,"n":8182,"o":8.12,"t":"2026-04-16T04:00:00Z","v":1104123,"vw":8.131021},{"c":8.19,"h":8.28,"l":7.985,"n":13567,"o":8.21,"t":"2026-04-17T04:00:00Z","v":2609520,"vw":8.17287},{"c":8.3,"h":8.35,"l":7.95,"n":11266,"o":8.14,"t":"2026-04-20T04:00:00Z","v":1973173,"vw":8.197213},{"c":8.45,"h":8.505,"l":8.325,"n":15164,"o":8.48,"t":"2026-04-21T04:00:00Z","v":3274817,"vw":8.420869},{"c":8.41,"h":8.41,"l":8.19,"n":11495,"o":8.31,"t":"2026-04-22T04:00:00Z","v":1922422,"vw":8.303182},{"c":8.48,"h":8.54,"l":8.29,"n":14651,"o":8.3,"t":"2026-04-23T04:00:00Z","v":1980428,"vw":8.446925},{"c":8.44,"h":8.57,"l":8.42,"n":11568,"o":8.45,"t":"2026-04-24T04:00:00Z","v":1686284,"vw":8.492027},{"c":8.59,"h":8.68,"l":8.4,"n":12728,"o":8.5,"t":"2026-04-27T04:00:00Z","v":1650607,"vw":8.556539},{"c":8.77,"h":8.825,"l":8.58,"n":13679,"o":8.68,"t":"2026-04-28T04:00:00Z","v":1948847,"vw":8.724459},{"c":8.79,"h":8.98,"l":8.75,"n":15781,"o":8.88,"t":"2026-04-29T04:00:00Z","v":2132946,"vw":8.873155},{"c":8.91,"h":8.96,"l":8.778,"n":8945,"o":8.78,"t":"2026-04-30T04:00:00Z","v":1347673,"vw":8.877352},{"c":8.92,"h":8.9582,"l":8.8201,"n":6593,"o":8.86,"t":"2026-05-01T04:00:00Z","v":712352,"vw":8.89942},{"c":9.01,"h":9.03,"l":8.85,"n":9782,"o":8.94,"t":"2026-05-04T04:00:00Z","v":1184344,"vw":8.974273},{"c":9.46,"h":9.535,"l":9.145,"n":10480,"o":9.25,"t":"2026-05-05T04:00:00Z","v":1510620,"vw":9.345518},{"c":8.82,"h":9.04,"l":8.76,"n":11419,"o":8.89,"t":"2026-05-06T04:00:00Z","v":1775831,"vw":8.845223},{"c":8.84,"h":8.85,"l":8.54,"n":13605,"o":8.79,"t":"2026-05-07T04:00:00Z","v":1690896,"vw":8.719566},{"c":8.96,"h":9.005,"l":8.785,"n":9529,"o":8.8,"t":"2026-05-08T04:00:00Z","v":1237222,"vw":8.919858},{"c":8.9,"h":9.01,"l":8.8,"n":6052,"o":9,"t":"2026-05-11T04:00:00Z","v":752144,"vw":8.893808},{"c":8.94,"h":8.95,"l":8.8,"n":7715,"o":8.9,"t":"2026-05-12T04:00:00Z","v":1280383,"vw":8.861107},{"c":8.7,"h":9.038,"l":8.56,"n":8872,"o":9,"t":"2026-05-13T04:00:00Z","v":1311504,"vw":8.684185},{"c":8.65,"h":8.745,"l":8.48,"n":6574,"o":8.5,"t":"2026-05-14T04:00:00Z","v":947031,"vw":8.650228},{"c":8.72,"h":8.77,"l":8.57,"n":8144,"o":8.61,"t":"2026-05-15T04:00:00Z","v":1017202,"vw":8.677543},{"c":8.87,"h":8.95,"l":8.7,"n":9061,"o":8.72,"t":"2026-05-18T04:00:00Z","v":1043326,"vw":8.849136},{"c":8.72,"h":8.92,"l":8.685,"n":8679,"o":8.9,"t":"2026-05-19T04:00:00Z","v":1226289,"vw":8.765107},{"c":8.9,"h":8.965,"l":8.7883,"n":11360,"o":8.82,"t":"2026-05-20T04:00:00Z","v":1555349,"vw":8.899368},{"c":8.84,"h":9.06,"l":8.84,"n":10294,"o":9.03,"t":"2026-05-21T04:00:00Z","v":1260047,"vw":8.93419},{"c":8.54,"h":8.69,"l":8.48,"n":10410,"o":8.69,"t":"2026-05-22T04:00:00Z","v":1787313,"vw":8.555267},{"c":8.35,"h":8.46,"l":8.21,"n":16401,"o":8.42,"t":"2026-05-26T04:00:00Z","v":2649154,"vw":8.323111},{"c":8.05,"h":8.36,"l":7.98,"n":13340,"o":8.36,"t":"2026-05-27T04:00:00Z","v":2706847,"vw":8.087068},{"c":7.78,"h":7.8499,"l":7.5746,"n":24428,"o":7.8,"t":"2026-05-28T04:00:00Z","v":5179264,"vw":7.708466},{"c":7.65,"h":7.745,"l":7.6,"n":15063,"o":7.66,"t":"2026-05-29T04:00:00Z","v":2721228,"vw":7.679132},{"c":7.78,"h":7.87,"l":7.62,"n":15121,"o":7.685,"t":"2026-06-01T04:00:00Z","v":2619765,"vw":7.751958},{"c":7.79,"h":7.825,"l":7.69,"n":11924,"o":7.75,"t":"2026-06-02T04:00:00Z","v":2339424,"vw":7.762945},{"c":7.73,"h":7.92,"l":7.72,"n":11140,"o":7.75,"t":"2026-06-03T04:00:00Z","v":1841856,"vw":7.793515},{"c":7.26,"h":7.43,"l":7.22,"n":12363,"o":7.35,"t":"2026-06-04T04:00:00Z","v":2354283,"vw":7.308739},{"c":7.28,"h":7.38,"l":7.16,"n":13599,"o":7.2,"t":"2026-06-05T04:00:00Z","v":2085524,"vw":7.286612},{"c":7.28,"h":7.525,"l":7.205,"n":8829,"o":7.5,"t":"2026-06-08T04:00:00Z","v":1437849,"vw":7.323799},{"c":7.31,"h":7.32,"l":7.185,"n":11613,"o":7.24,"t":"2026-06-09T04:00:00Z","v":1675691,"vw":7.261249},{"c":7.36,"h":7.435,"l":7.275,"n":7657,"o":7.29,"t":"2026-06-10T04:00:00Z","v":989342,"vw":7.374219},{"c":7.28,"h":7.5,"l":7.27,"n":8437,"o":7.45,"t":"2026-06-11T04:00:00Z","v":1461415,"vw":7.370235},{"c":7.5,"h":7.51,"l":7.2,"n":10746,"o":7.23,"t":"2026-06-12T04:00:00Z","v":2078297,"vw":7.454656},{"c":7.45,"h":7.505,"l":7.355,"n":11727,"o":7.47,"t":"2026-06-15T04:00:00Z","v":2121149,"vw":7.437562},{"c":7.35,"h":7.5,"l":7.235,"n":11074,"o":7.45,"t":"2026-06-16T04:00:00Z","v":1962796,"vw":7.348849},{"c":7.14,"h":7.35,"l":7.14,"n":8932,"o":7.31,"t":"2026-06-17T04:00:00Z","v":1284153,"vw":7.208487},{"c":7.23,"h":7.25,"l":6.955,"n":12686,"o":7.05,"t":"2026-06-18T04:00:00Z","v":2069180,"vw":7.143783},{"c":7.59,"h":7.61,"l":7.29,"n":15953,"o":7.29,"t":"2026-06-22T04:00:00Z","v":2833802,"vw":7.513953},{"c":7.62,"h":7.645,"l":7.43,"n":11042,"o":7.44,"t":"2026-06-23T04:00:00Z","v":1575691,"vw":7.563965},{"c":7.43,"h":7.7,"l":7.4,"n":11546,"o":7.67,"t":"2026-06-24T04:00:00Z","v":2181398,"vw":7.515197},{"c":7.27,"h":7.36,"l":7.201,"n":13858,"o":7.28,"t":"2026-06-25T04:00:00Z","v":2186581,"vw":7.270852},{"c":6.97,"h":7.15,"l":6.85,"n":16872,"o":7.02,"t":"2026-06-26T04:00:00Z","v":3060026,"vw":6.987194},{"c":6.86,"h":7.05,"l":6.825,"n":11246,"o":6.96,"t":"2026-06-29T04:00:00Z","v":1898902,"vw":6.898},{"c":6.64,"h":6.715,"l":6.5,"n":18809,"o":6.69,"t":"2026-06-30T04:00:00Z","v":3732249,"vw":6.593839},{"c":6.56,"h":6.66,"l":6.505,"n":13541,"o":6.63,"t":"2026-07-01T04:00:00Z","v":2498416,"vw":6.576078},{"c":7.02,"h":7.06,"l":6.82,"n":15746,"o":6.82,"t":"2026-07-02T04:00:00Z","v":2891715,"vw":6.986005},{"c":7.11,"h":7.225,"l":6.96,"n":11200,"o":6.96,"t":"2026-07-06T04:00:00Z","v":1212362,"vw":7.125949},{"c":7.18,"h":7.18,"l":7.02,"n":7808,"o":7.05,"t":"2026-07-07T04:00:00Z","v":901436,"vw":7.122637},{"c":7.28,"h":7.32,"l":7.189,"n":8883,"o":7.25,"t":"2026-07-08T04:00:00Z","v":1190784,"vw":7.27388},{"c":7.02,"h":7.23,"l":6.93,"n":8167,"o":7.2,"t":"2026-07-09T04:00:00Z","v":960630,"vw":7.007028},{"c":7.27,"h":7.27,"l":7.04,"n":8324,"o":7.04,"t":"2026-07-10T04:00:00Z","v":1195220,"vw":7.162461},{"c":7.32,"h":7.515,"l":7.3,"n":9944,"o":7.49,"t":"2026-07-13T04:00:00Z","v":1325982,"vw":7.369499},{"c":7.48,"h":7.555,"l":7.39,"n":10361,"o":7.41,"t":"2026-07-14T04:00:00Z","v":1177884,"vw":7.487638},{"c":7.54,"h":7.555,"l":7.4,"n":8832,"o":7.54,"t":"2026-07-15T04:00:00Z","v":953281,"vw":7.494409},{"c":7.39,"h":7.545,"l":7.39,"n":9947,"o":7.46,"t":"2026-07-16T04:00:00Z","v":1381836,"vw":7.478545},{"c":7.25,"h":7.34,"l":7.21,"n":9405,"o":7.3,"t":"2026-07-17T04:00:00Z","v":1318644,"vw":7.266189},{"c":7.33,"h":7.435,"l":7.31,"n":7972,"o":7.33,"t":"2026-07-20T04:00:00Z","v":953763,"vw":7.375231},{"c":7.55,"h":7.59,"l":7.325,"n":7645,"o":7.45,"t":"2026-07-21T04:00:00Z","v":1004458,"vw":7.529587},{"c":7.53,"h":7.67,"l":7.495,"n":7457,"o":7.64,"t":"2026-07-22T04:00:00Z","v":1031176,"vw":7.549839},{"c":7.6,"h":7.685,"l":7.56,"n":7990,"o":7.58,"t":"2026-07-23T04:00:00Z","v":1000662,"vw":7.60686},{"c":7.65,"h":7.765,"l":7.6,"n":10202,"o":7.73,"t":"2026-07-24T04:00:00Z","v":1292446,"vw":7.677414},{"c":7.47,"h":7.53,"l":7.32,"n":6959,"o":7.36,"t":"2026-07-27T04:00:00Z","v":1131302,"vw":7.461143},{"c":7.54,"h":7.6,"l":7.4928,"n":7148,"o":7.53,"t":"2026-07-28T04:00:00Z","v":1087551,"vw":7.546812},{"c":7.58,"h":7.645,"l":7.47,"n":7620,"o":7.62,"t":"2026-07-29T04:00:00Z","v":1016082,"vw":7.568269},{"c":7.69,"h":7.715,"l":7.54,"n":7284,"o":7.6,"t":"2026-07-30T04:00:00Z","v":903540,"vw":7.649907},{"c":7.69,"h":7.71,"l":7.595,"n":8519,"o":7.68,"t":"2026-07-31T04:00:00Z","v":894042,"vw":7.659192},{"c":7.61,"h":7.68,"l":7.45,"n":7728,"o":7.64,"t":"2026-08-03T04:00:00Z","v":795833,"vw":7.58563},{"c":7.45,"h":7.656,"l":7.445,"n":9465,"o":7.63,"t":"2026-08-04T04:00:00Z","v":1236457,"vw":7.499626},{"c":7.27,"h":7.59,"l":7.27,"n":10691,"o":7.54,"t":"2026-08-05T04:00:00Z","v":1241083,"vw":7.34031},{"c":7.55,"h":7.6,"l":7.43,"n":8674,"o":7.43,"t":"2026-08-06T04:00:00Z","v":1131882,"vw":7.542813},{"c":7.51,"h":7.66,"l":7.45,"n":6467,"o":7.58,"t":"2026-08-07T04:00:00Z","v":685317,"vw":7.510519},{"c":7.49,"h":7.61,"l":7.49,"n":6428,"o":7.61,"t":"2026-08-10T04:00:00Z","v":609993,"vw":7.535047},{"c":7.32,"h":7.4862,"l":7.25,"n":9569,"o":7.48,"t":"2026-08-11T04:00:00Z","v":997362,"vw":7.330519},{"c":7.49,"h":7.51,"l":7.28,"n":7067,"o":7.28,"t":"2026-08-12T04:00:00Z","v":743765,"vw":7.45802},{"c":7.61,"h":7.71,"l":7.49,"n":9319,"o":7.49,"t":"2026-08-13T04:00:00Z","v":989648,"vw":7.628003},{"c":7.74,"h":7.79,"l":7.66,"n":7781,"o":7.74,"t":"2026-08-14T04:00:00Z","v":820067,"vw":7.748099},{"c":7.86,"h":7.91,"l":7.8211,"n":8640,"o":7.85,"t":"2026-08-17T04:00:00Z","v":1111057,"vw":7.867457},{"c":7.78,"h":7.87,"l":7.7,"n":8571,"o":7.845,"t":"2026-08-18T04:00:00Z","v":1067702,"vw":7.762556},{"c":7.91,"h":8.09,"l":7.87,"n":12034,"o":8.08,"t":"2026-08-19T04:00:00Z","v":1597802,"vw":7.939772},{"c":7.89,"h":7.9999,"l":7.845,"n":11915,"o":7.97,"t":"2026-08-20T04:00:00Z","v":1308877,"vw":7.88876},{"c":8.16,"h":8.295,"l":8.06,"n":10702,"o":8.07,"t":"2026-08-21T04:00:00Z","v":1608216,"vw":8.18766},{"c":8.13,"h":8.16,"l":8.03,"n":8909,"o":8.03,"t":"2026-08-24T04:00:00Z","v":1189498,"vw":8.095311},{"c":8.19,"h":8.23,"l":8.1,"n":7898,"o":8.2,"t":"2026-08-25T04:00:00Z","v":895935,"vw":8.160543},{"c":7.77,"h":8.01,"l":7.73,"n":9087,"o":7.94,"t":"2026-08-26T04:00:00Z","v":1509168,"vw":7.819298},{"c":8.29,"h":8.3,"l":7.91,"n":11480,"o":7.91,"t":"2026-08-27T04:00:00Z","v":1538141,"vw":8.213062},{"c":8.47,"h":8.49,"l":8.26,"n":13188,"o":8.35,"t":"2026-08-28T04:00:00Z","v":1850102,"vw":8.395068},{"c":8.44,"h":8.565,"l":8.34,"n":12774,"o":8.53,"t":"2026-08-31T04:00:00Z","v":2021218,"vw":8.433804},{"c":8.59,"h":8.715,"l":8.5,"n":11563,"o":8.56,"t":"2026-09-01T04:00:00Z","v":1935729,"vw":8.606524},{"c":8.88,"h":8.915,"l":8.551,"n":13148,"o":8.58,"t":"2026-09-02T04:00:00Z","v":1810078,"vw":8.772351},{"c":8.93,"h":9.03,"l":8.86,"n":14658,"o":8.87,"t":"2026-09-03T04:00:00Z","v":2411034,"vw":8.964591},{"c":9.22,"h":9.25,"l":8.94,"n":17427,"o":8.94,"t":"2026-09-04T04:00:00Z","v":2732647,"vw":9.186659},{"c":8.96,"h":8.975,"l":8.61,"n":17954,"o":8.81,"t":"2026-09-08T04:00:00Z","v":3754971,"vw":8.862895},{"c":9.16,"h":9.2,"l":8.91,"n":16395,"o":9,"t":"2026-09-09T04:00:00Z","v":3044819,"vw":9.105235},{"c":9.36,"h":9.44,"l":9.04,"n":15515,"o":9.08,"t":"2026-09-10T04:00:00Z","v":3095288,"vw":9.269956},{"c":9.38,"h":9.595,"l":9.31,"n":15450,"o":9.32,"t":"2026-09-11T04:00:00Z","v":2530655,"vw":9.452202},{"c":9.33,"h":9.41,"l":9.23,"n":14197,"o":9.35,"t":"2026-09-14T04:00:00Z","v":2125781,"vw":9.329987},{"c":9.48,"h":9.485,"l":9.265,"n":11782,"o":9.33,"t":"2026-09-15T04:00:00Z","v":2303436,"vw":9.399777},{"c":9.71,"h":9.84,"l":9.53,"n":14778,"o":9.59,"t":"2026-09-16T04:00:00Z","v":2281102,"vw":9.733528},{"c":9.72,"h":9.86,"l":9.652,"n":11632,"o":9.75,"t":"2026-09-17T04:00:00Z","v":1932276,"vw":9.764451},{"c":10.12,"h":10.12,"l":9.75,"n":21509,"o":9.85,"t":"2026-09-18T04:00:00Z","v":2387929,"vw":10.023323},{"c":9.71,"h":10.09,"l":9.7,"n":13579,"o":9.75,"t":"2026-09-21T04:00:00Z","v":2387885,"vw":9.847783},{"c":9.23,"h":9.455,"l":9.2,"n":19480,"o":9.3,"t":"2026-09-22T04:00:00Z","v":3038513,"vw":9.314447},{"c":9.1,"h":9.31,"l":9.06,"n":11231,"o":9.285,"t":"2026-09-23T04:00:00Z","v":1586963,"vw":9.143302},{"c":8.92,"h":8.92,"l":8.41,"n":40296,"o":8.47,"t":"2026-09-24T04:00:00Z","v":9671547,"vw":8.737509},{"c":8.92,"h":8.9399,"l":8.76,"n":17816,"o":8.79,"t":"2026-09-25T04:00:00Z","v":4294612,"vw":8.860489},{"c":9.13,"h":9.28,"l":9.05,"n":16475,"o":9.14,"t":"2026-09-28T04:00:00Z","v":2740539,"vw":9.177449},{"c":9.67,"h":9.69,"l":9.31,"n":21668,"o":9.32,"t":"2026-09-29T04:00:00Z","v":4980067,"vw":9.595508},{"c":9.94,"h":10.13,"l":9.92,"n":19160,"o":9.93,"t":"2026-09-30T04:00:00Z","v":3438974,"vw":10.012766},{"c":10.07,"h":10.07,"l":9.57,"n":17194,"o":9.65,"t":"2026-10-01T04:00:00Z","v":2893165,"vw":9.880786},{"c":10.25,"h":10.28,"l":9.87,"n":16065,"o":9.915,"t":"2026-10-02T04:00:00Z","v":2569523,"vw":10.11413},{"c":10.28,"h":10.42,"l":9.95,"n":19849,"o":10.38,"t":"2026-10-05T04:00:00Z","v":3664057,"vw":10.239976},{"c":10.13,"h":10.25,"l":10.07,"n":11197,"o":10.22,"t":"2026-10-06T04:00:00Z","v":1906380,"vw":10.150896},{"c":10.33,"h":10.4799,"l":10.13,"n":20717,"o":10.19,"t":"2026-10-07T04:00:00Z","v":3660216,"vw":10.349523},{"c":10.85,"h":10.895,"l":10.545,"n":20772,"o":10.58,"t":"2026-10-08T04:00:00Z","v":4042688,"vw":10.739736},{"c":10.72,"h":10.875,"l":10.52,"n":18102,"o":10.56,"t":"2026-10-09T04:00:00Z","v":4243225,"vw":10.73669},{"c":10.92,"h":11.1,"l":10.885,"n":16029,"o":11.01,"t":"2026-10-12T04:00:00Z","v":2934311,"vw":10.970872},{"c":10.85,"h":10.91,"l":10.68,"n":11022,"o":10.7,"t":"2026-10-13T04:00:00Z","v":1835913,"vw":10.832176},{"c":10.64,"h":10.88,"l":10.395,"n":16416,"o":10.88,"t":"2026-10-14T04:00:00Z","v":3240629,"vw":10.590987},{"c":10.11,"h":10.49,"l":10.05,"n":26072,"o":10.08,"t":"2026-10-15T04:00:00Z","v":4600249,"vw":10.251789},{"c":10.01,"h":10.33,"l":9.96,"n":11586,"o":10.28,"t":"2026-10-16T04:00:00Z","v":1948497,"vw":10.08839},{"c":9.98,"h":10.36,"l":9.81,"n":14123,"o":10.21,"t":"2026-10-19T04:00:00Z","v":2184207,"vw":10.005949},{"c":10.17,"h":10.235,"l":9.95,"n":15345,"o":9.95,"t":"2026-10-20T04:00:00Z","v":3707659,"vw":10.124131},{"c":10.53,"h":10.56,"l":10.11,"n":13203,"o":10.14,"t":"2026-10-21T04:00:00Z","v":2310794,"vw":10.438953},{"c":10.485,"h":10.51,"l":10.14,"n":10291,"o":10.29,"t":"2026-10-22T04:00:00Z","v":1299338,"vw":10.348536}],"volatilityBars":[{"c":9.94,"h":10.5,"l":9.91,"n":37,"o":9.91,"t":"2026-09-21T08:00:00Z","v":9836,"vw":9.975525},{"c":9.93,"h":9.94,"l":9.93,"n":2,"o":9.94,"t":"2026-09-21T08:15:00Z","v":382,"vw":9.932618},{"c":9.9554,"h":9.9554,"l":9.9554,"n":1,"o":9.9554,"t":"2026-09-21T09:00:00Z","v":200,"vw":9.9554},{"c":10.02,"h":10.02,"l":10,"n":31,"o":10,"t":"2026-09-21T09:15:00Z","v":1439,"vw":10.013087},{"c":10.06,"h":10.06,"l":10.04,"n":3,"o":10.04,"t":"2026-09-21T09:30:00Z","v":1800,"vw":10.043333},{"c":10,"h":10.02,"l":10,"n":8,"o":10.01,"t":"2026-09-21T09:45:00Z","v":3103,"vw":10.010649},{"c":10.02,"h":10.02,"l":9.99,"n":4,"o":9.99,"t":"2026-09-21T10:00:00Z","v":2230,"vw":10.006364},{"c":9.95,"h":10,"l":9.95,"n":7,"o":10,"t":"2026-09-21T10:15:00Z","v":5102,"vw":9.967062},{"c":9.89,"h":9.91,"l":9.89,"n":11,"o":9.91,"t":"2026-09-21T10:30:00Z","v":4890,"vw":9.893112},{"c":9.84,"h":9.9,"l":9.84,"n":17,"o":9.9,"t":"2026-09-21T10:45:00Z","v":5942,"vw":9.885102},{"c":9.87,"h":9.87,"l":9.85,"n":25,"o":9.87,"t":"2026-09-21T11:00:00Z","v":2697,"vw":9.862278},{"c":9.8603,"h":9.8617,"l":9.86,"n":12,"o":9.86,"t":"2026-09-21T11:15:00Z","v":3668,"vw":9.86017},{"c":9.88,"h":9.88,"l":9.85,"n":6,"o":9.85,"t":"2026-09-21T11:30:00Z","v":1509,"vw":9.865679},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-09-21T11:45:00Z","v":100,"vw":9.87},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-09-21T12:00:00Z","v":164,"vw":9.87},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-09-21T12:15:00Z","v":1112,"vw":9.85},{"c":9.83,"h":9.84,"l":9.83,"n":12,"o":9.84,"t":"2026-09-21T12:30:00Z","v":4410,"vw":9.837348},{"c":9.8436,"h":9.85,"l":9.805,"n":24,"o":9.82,"t":"2026-09-21T12:45:00Z","v":4929,"vw":9.820144},{"c":9.8,"h":9.87,"l":9.8,"n":15,"o":9.86,"t":"2026-09-21T13:00:00Z","v":5563,"vw":9.854682},{"c":9.76,"h":9.83,"l":9.76,"n":58,"o":9.83,"t":"2026-09-21T13:15:00Z","v":15120,"vw":9.789599},{"c":9.9,"h":9.97,"l":9.7,"n":1069,"o":9.75,"t":"2026-09-21T13:30:00Z","v":261771,"vw":9.841729},{"c":10.02,"h":10.04,"l":9.875,"n":627,"o":9.91,"t":"2026-09-21T13:45:00Z","v":169602,"vw":9.964048},{"c":10.035,"h":10.08,"l":10,"n":1178,"o":10.025,"t":"2026-09-21T14:00:00Z","v":225262,"vw":10.044827},{"c":10.055,"h":10.09,"l":10.02,"n":1054,"o":10.035,"t":"2026-09-21T14:15:00Z","v":175003,"vw":10.061421},{"c":10.02,"h":10.06,"l":10.005,"n":307,"o":10.06,"t":"2026-09-21T14:30:00Z","v":47942,"vw":10.033617},{"c":9.885,"h":10.02,"l":9.88,"n":518,"o":10.02,"t":"2026-09-21T14:45:00Z","v":65075,"vw":9.942067},{"c":9.86,"h":9.89,"l":9.84,"n":452,"o":9.885,"t":"2026-09-21T15:00:00Z","v":62821,"vw":9.855454},{"c":9.8499,"h":9.87,"l":9.845,"n":240,"o":9.865,"t":"2026-09-21T15:15:00Z","v":23355,"vw":9.858744},{"c":9.805,"h":9.84,"l":9.805,"n":424,"o":9.84,"t":"2026-09-21T15:30:00Z","v":50498,"vw":9.824516},{"c":9.785,"h":9.825,"l":9.78,"n":378,"o":9.81,"t":"2026-09-21T15:45:00Z","v":61401,"vw":9.803858},{"c":9.78,"h":9.795,"l":9.76,"n":479,"o":9.79,"t":"2026-09-21T16:00:00Z","v":64951,"vw":9.775021},{"c":9.7827,"h":9.795,"l":9.77,"n":294,"o":9.775,"t":"2026-09-21T16:15:00Z","v":37130,"vw":9.781361},{"c":9.76,"h":9.79,"l":9.7301,"n":324,"o":9.7862,"t":"2026-09-21T16:30:00Z","v":35214,"vw":9.751916},{"c":9.775,"h":9.775,"l":9.74,"n":329,"o":9.765,"t":"2026-09-21T16:45:00Z","v":51309,"vw":9.756356},{"c":9.755,"h":9.78,"l":9.74,"n":228,"o":9.772,"t":"2026-09-21T17:00:00Z","v":21422,"vw":9.762512},{"c":9.8,"h":9.8,"l":9.75,"n":246,"o":9.75,"t":"2026-09-21T17:15:00Z","v":28133,"vw":9.775132},{"c":9.83,"h":9.835,"l":9.8,"n":217,"o":9.8,"t":"2026-09-21T17:30:00Z","v":28147,"vw":9.810235},{"c":9.805,"h":9.8293,"l":9.8,"n":196,"o":9.825,"t":"2026-09-21T17:45:00Z","v":27614,"vw":9.810136},{"c":9.815,"h":9.82,"l":9.795,"n":215,"o":9.8,"t":"2026-09-21T18:00:00Z","v":38767,"vw":9.808612},{"c":9.82,"h":9.83,"l":9.81,"n":243,"o":9.81,"t":"2026-09-21T18:15:00Z","v":42503,"vw":9.821023},{"c":9.795,"h":9.82,"l":9.79,"n":254,"o":9.82,"t":"2026-09-21T18:30:00Z","v":21333,"vw":9.808208},{"c":9.745,"h":9.8,"l":9.74,"n":338,"o":9.795,"t":"2026-09-21T18:45:00Z","v":44280,"vw":9.767482},{"c":9.755,"h":9.76,"l":9.74,"n":380,"o":9.745,"t":"2026-09-21T19:00:00Z","v":50926,"vw":9.748269},{"c":9.735,"h":9.795,"l":9.73,"n":624,"o":9.755,"t":"2026-09-21T19:15:00Z","v":81216,"vw":9.767358},{"c":9.755,"h":9.76,"l":9.735,"n":617,"o":9.735,"t":"2026-09-21T19:30:00Z","v":39293,"vw":9.749603},{"c":9.7,"h":9.76,"l":9.7,"n":1694,"o":9.755,"t":"2026-09-21T19:45:00Z","v":198875,"vw":9.718111},{"c":9.71,"h":9.71,"l":9.71,"n":19,"o":9.71,"t":"2026-09-21T20:00:00Z","v":350583,"vw":9.71},{"c":9.7012,"h":9.7098,"l":9.7012,"n":2,"o":9.7098,"t":"2026-09-21T23:45:00Z","v":350,"vw":9.704886},{"c":9.67,"h":9.71,"l":9.67,"n":17,"o":9.71,"t":"2026-09-22T08:00:00Z","v":6401,"vw":9.697829},{"c":9.67,"h":9.69,"l":9.67,"n":2,"o":9.69,"t":"2026-09-22T08:15:00Z","v":560,"vw":9.684286},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-09-22T08:30:00Z","v":1690,"vw":9.69},{"c":9.58,"h":9.67,"l":9.58,"n":10,"o":9.67,"t":"2026-09-22T08:45:00Z","v":2947,"vw":9.607248},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-09-22T09:00:00Z","v":250,"vw":9.58},{"c":9.51,"h":9.54,"l":9.51,"n":12,"o":9.54,"t":"2026-09-22T09:15:00Z","v":2260,"vw":9.519972},{"c":9.46,"h":9.49,"l":9.46,"n":5,"o":9.48,"t":"2026-09-22T09:30:00Z","v":2437,"vw":9.474887},{"c":9.4,"h":9.42,"l":9.4,"n":4,"o":9.42,"t":"2026-09-22T09:45:00Z","v":2381,"vw":9.41},{"c":9.35,"h":9.37,"l":9.35,"n":7,"o":9.37,"t":"2026-09-22T10:00:00Z","v":2941,"vw":9.351365},{"c":9.35,"h":9.35,"l":9.32,"n":5,"o":9.32,"t":"2026-09-22T10:15:00Z","v":1748,"vw":9.332739},{"c":9.39,"h":9.401,"l":9.37,"n":3,"o":9.401,"t":"2026-09-22T10:30:00Z","v":425,"vw":9.391118},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-09-22T10:45:00Z","v":500,"vw":9.4},{"c":9.4146,"h":9.4146,"l":9.38,"n":12,"o":9.393,"t":"2026-09-22T11:00:00Z","v":4735,"vw":9.388391},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-09-22T11:15:00Z","v":1000,"vw":9.4},{"c":9.33,"h":9.36,"l":9.33,"n":17,"o":9.36,"t":"2026-09-22T11:45:00Z","v":13035,"vw":9.343069},{"c":9.33,"h":9.35,"l":9.33,"n":47,"o":9.33,"t":"2026-09-22T12:00:00Z","v":17630,"vw":9.334396},{"c":9.36,"h":9.36,"l":9.34,"n":5,"o":9.341,"t":"2026-09-22T12:15:00Z","v":2760,"vw":9.34192},{"c":9.37,"h":9.37,"l":9.366,"n":17,"o":9.37,"t":"2026-09-22T12:30:00Z","v":3414,"vw":9.369868},{"c":9.371,"h":9.4,"l":9.371,"n":5,"o":9.4,"t":"2026-09-22T12:45:00Z","v":420,"vw":9.389643},{"c":9.35,"h":9.376,"l":9.35,"n":17,"o":9.37,"t":"2026-09-22T13:00:00Z","v":4449,"vw":9.36464},{"c":9.32,"h":9.35,"l":9.32,"n":4,"o":9.35,"t":"2026-09-22T13:15:00Z","v":1202,"vw":9.335474},{"c":9.2607,"h":9.41,"l":9.2,"n":936,"o":9.3,"t":"2026-09-22T13:30:00Z","v":223646,"vw":9.275852},{"c":9.385,"h":9.445,"l":9.27,"n":754,"o":9.27,"t":"2026-09-22T13:45:00Z","v":151711,"vw":9.376574},{"c":9.385,"h":9.395,"l":9.34,"n":1357,"o":9.385,"t":"2026-09-22T14:00:00Z","v":197800,"vw":9.37246},{"c":9.405,"h":9.445,"l":9.36,"n":1362,"o":9.385,"t":"2026-09-22T14:15:00Z","v":173091,"vw":9.397771},{"c":9.355,"h":9.405,"l":9.345,"n":476,"o":9.4,"t":"2026-09-22T14:30:00Z","v":81500,"vw":9.377467},{"c":9.405,"h":9.42,"l":9.355,"n":658,"o":9.355,"t":"2026-09-22T14:45:00Z","v":111782,"vw":9.384873},{"c":9.435,"h":9.455,"l":9.39,"n":554,"o":9.405,"t":"2026-09-22T15:00:00Z","v":55426,"vw":9.427304},{"c":9.415,"h":9.44,"l":9.41,"n":467,"o":9.436,"t":"2026-09-22T15:15:00Z","v":48138,"vw":9.424739},{"c":9.425,"h":9.43,"l":9.41,"n":435,"o":9.41,"t":"2026-09-22T15:30:00Z","v":49824,"vw":9.418512},{"c":9.435,"h":9.45,"l":9.415,"n":327,"o":9.425,"t":"2026-09-22T15:45:00Z","v":24861,"vw":9.431276},{"c":9.3992,"h":9.435,"l":9.39,"n":470,"o":9.435,"t":"2026-09-22T16:00:00Z","v":69095,"vw":9.4139},{"c":9.385,"h":9.395,"l":9.37,"n":469,"o":9.395,"t":"2026-09-22T16:15:00Z","v":48066,"vw":9.385054},{"c":9.355,"h":9.385,"l":9.345,"n":428,"o":9.385,"t":"2026-09-22T16:30:00Z","v":48707,"vw":9.364745},{"c":9.305,"h":9.355,"l":9.3001,"n":601,"o":9.35,"t":"2026-09-22T16:45:00Z","v":75302,"vw":9.32247},{"c":9.3,"h":9.3086,"l":9.29,"n":386,"o":9.305,"t":"2026-09-22T17:00:00Z","v":44965,"vw":9.295314},{"c":9.275,"h":9.31,"l":9.27,"n":576,"o":9.295,"t":"2026-09-22T17:15:00Z","v":76852,"vw":9.292746},{"c":9.29,"h":9.29,"l":9.27,"n":531,"o":9.275,"t":"2026-09-22T17:30:00Z","v":46276,"vw":9.27663},{"c":9.265,"h":9.3,"l":9.245,"n":945,"o":9.285,"t":"2026-09-22T17:45:00Z","v":137658,"vw":9.274156},{"c":9.295,"h":9.295,"l":9.26,"n":615,"o":9.265,"t":"2026-09-22T18:00:00Z","v":67386,"vw":9.277854},{"c":9.31,"h":9.33,"l":9.28,"n":929,"o":9.295,"t":"2026-09-22T18:15:00Z","v":241411,"vw":9.303991},{"c":9.3,"h":9.315,"l":9.285,"n":787,"o":9.315,"t":"2026-09-22T18:30:00Z","v":132284,"vw":9.302121},{"c":9.305,"h":9.305,"l":9.29,"n":414,"o":9.3001,"t":"2026-09-22T18:45:00Z","v":50910,"vw":9.298764},{"c":9.27,"h":9.305,"l":9.26,"n":624,"o":9.3003,"t":"2026-09-22T19:00:00Z","v":130183,"vw":9.27346},{"c":9.265,"h":9.27,"l":9.24,"n":629,"o":9.27,"t":"2026-09-22T19:15:00Z","v":70894,"vw":9.255695},{"c":9.255,"h":9.2779,"l":9.25,"n":882,"o":9.26,"t":"2026-09-22T19:30:00Z","v":97662,"vw":9.264649},{"c":9.23,"h":9.265,"l":9.215,"n":2395,"o":9.255,"t":"2026-09-22T19:45:00Z","v":324520,"vw":9.232612},{"c":9.23,"h":9.23,"l":9.23,"n":14,"o":9.23,"t":"2026-09-22T20:00:00Z","v":178694,"vw":9.23},{"c":9.4,"h":9.4,"l":9.2,"n":3,"o":9.2,"t":"2026-09-22T20:45:00Z","v":1900,"vw":9.263158},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-09-22T22:15:00Z","v":163,"vw":9.21},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-09-22T22:30:00Z","v":100,"vw":9.4},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-09-22T23:00:00Z","v":400,"vw":9.21},{"c":9.24,"h":9.25,"l":9.14,"n":23,"o":9.14,"t":"2026-09-23T08:00:00Z","v":4862,"vw":9.14799},{"c":9.15,"h":9.15,"l":9.1304,"n":3,"o":9.1304,"t":"2026-09-23T08:30:00Z","v":991,"vw":9.134823},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-23T08:45:00Z","v":1240,"vw":9.2},{"c":9.2,"h":9.2,"l":9.19,"n":4,"o":9.19,"t":"2026-09-23T09:15:00Z","v":1563,"vw":9.195086},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-23T10:00:00Z","v":1014,"vw":9.2},{"c":9.17,"h":9.18,"l":9.17,"n":3,"o":9.18,"t":"2026-09-23T10:45:00Z","v":2500,"vw":9.17496},{"c":9.19,"h":9.19,"l":9.19,"n":4,"o":9.19,"t":"2026-09-23T11:00:00Z","v":1134,"vw":9.19},{"c":9.24,"h":9.24,"l":9.24,"n":4,"o":9.24,"t":"2026-09-23T11:30:00Z","v":960,"vw":9.24},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-23T12:00:00Z","v":1400,"vw":9.3},{"c":9.24,"h":9.28,"l":9.24,"n":2,"o":9.28,"t":"2026-09-23T12:15:00Z","v":2000,"vw":9.26},{"c":9.2501,"h":9.2501,"l":9.25,"n":4,"o":9.25,"t":"2026-09-23T12:30:00Z","v":1000,"vw":9.25005},{"c":9.28,"h":9.28,"l":9.28,"n":3,"o":9.28,"t":"2026-09-23T13:00:00Z","v":2240,"vw":9.28},{"c":9.29,"h":9.29,"l":9.26,"n":23,"o":9.26,"t":"2026-09-23T13:15:00Z","v":14517,"vw":9.2792},{"c":9.08,"h":9.31,"l":9.06,"n":525,"o":9.285,"t":"2026-09-23T13:30:00Z","v":144767,"vw":9.204289},{"c":9.15,"h":9.15,"l":9.06,"n":614,"o":9.07,"t":"2026-09-23T13:45:00Z","v":117647,"vw":9.093164},{"c":9.15,"h":9.2,"l":9.0915,"n":681,"o":9.155,"t":"2026-09-23T14:00:00Z","v":85678,"vw":9.143984},{"c":9.18,"h":9.185,"l":9.14,"n":909,"o":9.155,"t":"2026-09-23T14:15:00Z","v":110931,"vw":9.167294},{"c":9.18,"h":9.19,"l":9.16,"n":302,"o":9.17,"t":"2026-09-23T14:30:00Z","v":20781,"vw":9.1774},{"c":9.102,"h":9.1837,"l":9.1,"n":375,"o":9.1837,"t":"2026-09-23T14:45:00Z","v":30381,"vw":9.136504},{"c":9.145,"h":9.145,"l":9.095,"n":397,"o":9.105,"t":"2026-09-23T15:00:00Z","v":47514,"vw":9.117655},{"c":9.125,"h":9.15,"l":9.115,"n":346,"o":9.15,"t":"2026-09-23T15:15:00Z","v":34864,"vw":9.133567},{"c":9.13,"h":9.135,"l":9.125,"n":305,"o":9.125,"t":"2026-09-23T15:30:00Z","v":25972,"vw":9.128972},{"c":9.13,"h":9.13,"l":9.1,"n":243,"o":9.125,"t":"2026-09-23T15:45:00Z","v":30930,"vw":9.109636},{"c":9.15,"h":9.15,"l":9.12,"n":254,"o":9.12,"t":"2026-09-23T16:00:00Z","v":26420,"vw":9.133508},{"c":9.195,"h":9.2,"l":9.15,"n":247,"o":9.15,"t":"2026-09-23T16:15:00Z","v":30422,"vw":9.175712},{"c":9.215,"h":9.22,"l":9.2,"n":304,"o":9.2,"t":"2026-09-23T16:30:00Z","v":30454,"vw":9.211795},{"c":9.185,"h":9.215,"l":9.165,"n":461,"o":9.215,"t":"2026-09-23T16:45:00Z","v":66025,"vw":9.194176},{"c":9.195,"h":9.22,"l":9.16,"n":347,"o":9.18,"t":"2026-09-23T17:00:00Z","v":38826,"vw":9.1978},{"c":9.195,"h":9.205,"l":9.19,"n":249,"o":9.195,"t":"2026-09-23T17:15:00Z","v":39028,"vw":9.196301},{"c":9.205,"h":9.205,"l":9.18,"n":234,"o":9.195,"t":"2026-09-23T17:30:00Z","v":22574,"vw":9.191087},{"c":9.175,"h":9.205,"l":9.17,"n":229,"o":9.205,"t":"2026-09-23T17:45:00Z","v":25576,"vw":9.182855},{"c":9.155,"h":9.185,"l":9.1513,"n":254,"o":9.18,"t":"2026-09-23T18:00:00Z","v":32047,"vw":9.164754},{"c":9.15,"h":9.17,"l":9.15,"n":235,"o":9.155,"t":"2026-09-23T18:15:00Z","v":22001,"vw":9.15975},{"c":9.135,"h":9.16,"l":9.135,"n":265,"o":9.155,"t":"2026-09-23T18:30:00Z","v":27857,"vw":9.148081},{"c":9.15,"h":9.15,"l":9.135,"n":203,"o":9.135,"t":"2026-09-23T18:45:00Z","v":17576,"vw":9.142205},{"c":9.125,"h":9.145,"l":9.11,"n":322,"o":9.14,"t":"2026-09-23T19:00:00Z","v":90031,"vw":9.128352},{"c":9.1,"h":9.12,"l":9.09,"n":350,"o":9.12,"t":"2026-09-23T19:15:00Z","v":40799,"vw":9.104021},{"c":9.125,"h":9.126,"l":9.105,"n":548,"o":9.105,"t":"2026-09-23T19:30:00Z","v":47120,"vw":9.116488},{"c":9.105,"h":9.135,"l":9.085,"n":1404,"o":9.125,"t":"2026-09-23T19:45:00Z","v":197043,"vw":9.100806},{"c":9.1,"h":9.1,"l":9.1,"n":13,"o":9.1,"t":"2026-09-23T20:00:00Z","v":114060,"vw":9.1},{"c":8.65,"h":9.15,"l":8.6,"n":96,"o":9.15,"t":"2026-09-23T20:15:00Z","v":20317,"vw":8.89701},{"c":8.53,"h":8.73,"l":8.53,"n":10,"o":8.73,"t":"2026-09-23T20:30:00Z","v":3234,"vw":8.596428},{"c":8.65,"h":8.67,"l":8.65,"n":3,"o":8.67,"t":"2026-09-23T20:45:00Z","v":2600,"vw":8.653846},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-09-23T21:45:00Z","v":193,"vw":8.66},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-09-23T22:00:00Z","v":116,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-09-23T22:30:00Z","v":100,"vw":8.83},{"c":9.03,"h":9.07,"l":9.03,"n":17,"o":9.07,"t":"2026-09-24T08:00:00Z","v":3297,"vw":9.053176},{"c":8.6,"h":8.69,"l":8.53,"n":51,"o":8.69,"t":"2026-09-24T08:45:00Z","v":11650,"vw":8.607578},{"c":8.62,"h":8.68,"l":8.62,"n":3,"o":8.66,"t":"2026-09-24T09:30:00Z","v":1701,"vw":8.670006},{"c":8.6892,"h":8.6892,"l":8.6892,"n":1,"o":8.6892,"t":"2026-09-24T09:45:00Z","v":100,"vw":8.6892},{"c":8.66,"h":8.68,"l":8.66,"n":7,"o":8.68,"t":"2026-09-24T10:15:00Z","v":2299,"vw":8.673262},{"c":8.63,"h":8.66,"l":8.63,"n":4,"o":8.66,"t":"2026-09-24T10:45:00Z","v":400,"vw":8.6425},{"c":8.57,"h":8.72,"l":8.55,"n":85,"o":8.69,"t":"2026-09-24T11:00:00Z","v":59922,"vw":8.60541},{"c":8.6,"h":8.63,"l":8.58,"n":24,"o":8.63,"t":"2026-09-24T11:15:00Z","v":18904,"vw":8.603445},{"c":8.55,"h":8.63,"l":8.5485,"n":90,"o":8.62,"t":"2026-09-24T11:30:00Z","v":48477,"vw":8.588873},{"c":8.57,"h":8.6,"l":8.55,"n":155,"o":8.55,"t":"2026-09-24T11:45:00Z","v":96581,"vw":8.575679},{"c":8.534,"h":8.58,"l":8.534,"n":92,"o":8.58,"t":"2026-09-24T12:00:00Z","v":60204,"vw":8.568972},{"c":8.51,"h":8.53,"l":8.49,"n":65,"o":8.53,"t":"2026-09-24T12:15:00Z","v":23544,"vw":8.508785},{"c":8.5,"h":8.5,"l":8.46,"n":50,"o":8.5,"t":"2026-09-24T12:30:00Z","v":13117,"vw":8.489262},{"c":8.47,"h":8.5,"l":8.44,"n":90,"o":8.5,"t":"2026-09-24T12:45:00Z","v":39318,"vw":8.481369},{"c":8.48,"h":8.49,"l":8.47,"n":27,"o":8.48,"t":"2026-09-24T13:00:00Z","v":13326,"vw":8.480121},{"c":8.47,"h":8.49,"l":8.45,"n":96,"o":8.49,"t":"2026-09-24T13:15:00Z","v":46338,"vw":8.467947},{"c":8.545,"h":8.565,"l":8.41,"n":4759,"o":8.47,"t":"2026-09-24T13:30:00Z","v":1366183,"vw":8.497751},{"c":8.675,"h":8.69,"l":8.54,"n":6160,"o":8.545,"t":"2026-09-24T13:45:00Z","v":1048204,"vw":8.635514},{"c":8.73,"h":8.77,"l":8.67,"n":4433,"o":8.68,"t":"2026-09-24T14:00:00Z","v":858292,"vw":8.730661},{"c":8.7486,"h":8.78,"l":8.67,"n":5457,"o":8.72,"t":"2026-09-24T14:15:00Z","v":883034,"vw":8.722146},{"c":8.67,"h":8.75,"l":8.6314,"n":1450,"o":8.745,"t":"2026-09-24T14:30:00Z","v":225314,"vw":8.677194},{"c":8.71,"h":8.73,"l":8.665,"n":1167,"o":8.67,"t":"2026-09-24T14:45:00Z","v":157770,"vw":8.700896},{"c":8.785,"h":8.79,"l":8.72,"n":1138,"o":8.72,"t":"2026-09-24T15:00:00Z","v":265359,"vw":8.763085},{"c":8.755,"h":8.81,"l":8.755,"n":674,"o":8.785,"t":"2026-09-24T15:15:00Z","v":143606,"vw":8.788686},{"c":8.755,"h":8.785,"l":8.71,"n":497,"o":8.76,"t":"2026-09-24T15:30:00Z","v":85559,"vw":8.748828},{"c":8.775,"h":8.785,"l":8.745,"n":522,"o":8.755,"t":"2026-09-24T15:45:00Z","v":100674,"vw":8.766727},{"c":8.81,"h":8.82,"l":8.77,"n":739,"o":8.775,"t":"2026-09-24T16:00:00Z","v":114126,"vw":8.797783},{"c":8.755,"h":8.815,"l":8.725,"n":942,"o":8.815,"t":"2026-09-24T16:15:00Z","v":156572,"vw":8.76123},{"c":8.725,"h":8.755,"l":8.705,"n":880,"o":8.755,"t":"2026-09-24T16:30:00Z","v":202611,"vw":8.720326},{"c":8.715,"h":8.735,"l":8.705,"n":573,"o":8.725,"t":"2026-09-24T16:45:00Z","v":78036,"vw":8.717863},{"c":8.755,"h":8.76,"l":8.715,"n":504,"o":8.715,"t":"2026-09-24T17:00:00Z","v":114427,"vw":8.731596},{"c":8.76,"h":8.76,"l":8.74,"n":344,"o":8.755,"t":"2026-09-24T17:15:00Z","v":61998,"vw":8.751478},{"c":8.755,"h":8.7778,"l":8.755,"n":360,"o":8.76,"t":"2026-09-24T17:30:00Z","v":53464,"vw":8.764061},{"c":8.845,"h":8.845,"l":8.75,"n":1093,"o":8.755,"t":"2026-09-24T17:45:00Z","v":534732,"vw":8.807363},{"c":8.835,"h":8.85,"l":8.825,"n":493,"o":8.8497,"t":"2026-09-24T18:00:00Z","v":113654,"vw":8.841565},{"c":8.855,"h":8.87,"l":8.82,"n":576,"o":8.835,"t":"2026-09-24T18:15:00Z","v":125645,"vw":8.850552},{"c":8.845,"h":8.8791,"l":8.845,"n":617,"o":8.855,"t":"2026-09-24T18:30:00Z","v":175911,"vw":8.860155},{"c":8.855,"h":8.865,"l":8.84,"n":643,"o":8.85,"t":"2026-09-24T18:45:00Z","v":202183,"vw":8.854569},{"c":8.875,"h":8.88,"l":8.85,"n":740,"o":8.855,"t":"2026-09-24T19:00:00Z","v":429444,"vw":8.862963},{"c":8.83,"h":8.8799,"l":8.83,"n":534,"o":8.8799,"t":"2026-09-24T19:15:00Z","v":76006,"vw":8.860738},{"c":8.811,"h":8.835,"l":8.8,"n":802,"o":8.83,"t":"2026-09-24T19:30:00Z","v":116666,"vw":8.814735},{"c":8.91,"h":8.91,"l":8.811,"n":3179,"o":8.815,"t":"2026-09-24T19:45:00Z","v":780405,"vw":8.874753},{"c":8.92,"h":8.92,"l":8.86,"n":46,"o":8.92,"t":"2026-09-24T20:00:00Z","v":747253,"vw":8.919825},{"c":8.91,"h":8.95,"l":8.91,"n":4,"o":8.95,"t":"2026-09-24T20:15:00Z","v":10200,"vw":8.926078},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-09-24T20:30:00Z","v":1000,"vw":8.92},{"c":8.77,"h":8.86,"l":8.77,"n":4,"o":8.86,"t":"2026-09-24T21:15:00Z","v":1470,"vw":8.835789},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-24T22:15:00Z","v":500,"vw":8.9},{"c":8.75,"h":8.82,"l":8.61,"n":62,"o":8.72,"t":"2026-09-25T08:00:00Z","v":29324,"vw":8.704758},{"c":8.71,"h":8.77,"l":8.71,"n":9,"o":8.75,"t":"2026-09-25T08:15:00Z","v":3938,"vw":8.753009},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-25T08:30:00Z","v":500,"vw":8.72},{"c":8.63,"h":8.69,"l":8.63,"n":10,"o":8.69,"t":"2026-09-25T08:45:00Z","v":2115,"vw":8.662151},{"c":8.61,"h":8.61,"l":8.6,"n":3,"o":8.6,"t":"2026-09-25T09:00:00Z","v":1380,"vw":8.600725},{"c":8.6,"h":8.6,"l":8.58,"n":9,"o":8.6,"t":"2026-09-25T09:15:00Z","v":1279,"vw":8.592911},{"c":8.63,"h":8.67,"l":8.63,"n":6,"o":8.64,"t":"2026-09-25T09:30:00Z","v":4369,"vw":8.655239},{"c":8.69,"h":8.69,"l":8.6226,"n":2,"o":8.6226,"t":"2026-09-25T09:45:00Z","v":1394,"vw":8.653544},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-09-25T10:30:00Z","v":3230,"vw":8.74},{"c":8.78,"h":8.78,"l":8.77,"n":2,"o":8.77,"t":"2026-09-25T11:30:00Z","v":4240,"vw":8.779764},{"c":8.77,"h":8.77,"l":8.77,"n":7,"o":8.77,"t":"2026-09-25T11:45:00Z","v":2501,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":39,"o":8.77,"t":"2026-09-25T12:00:00Z","v":8943,"vw":8.77},{"c":8.8,"h":8.8,"l":8.77,"n":2,"o":8.77,"t":"2026-09-25T12:15:00Z","v":400,"vw":8.785},{"c":8.8,"h":8.8,"l":8.799,"n":3,"o":8.799,"t":"2026-09-25T12:30:00Z","v":600,"vw":8.799833},{"c":8.8,"h":8.8,"l":8.78,"n":12,"o":8.78,"t":"2026-09-25T12:45:00Z","v":6880,"vw":8.797141},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-09-25T13:00:00Z","v":1000,"vw":8.79},{"c":8.77,"h":8.78,"l":8.77,"n":12,"o":8.78,"t":"2026-09-25T13:15:00Z","v":3167,"vw":8.774914},{"c":8.79,"h":8.8495,"l":8.76,"n":872,"o":8.79,"t":"2026-09-25T13:30:00Z","v":247841,"vw":8.807444},{"c":8.805,"h":8.815,"l":8.77,"n":1302,"o":8.79,"t":"2026-09-25T13:45:00Z","v":306535,"vw":8.788444},{"c":8.845,"h":8.85,"l":8.79,"n":1232,"o":8.81,"t":"2026-09-25T14:00:00Z","v":393664,"vw":8.815798},{"c":8.82,"h":8.88,"l":8.82,"n":1667,"o":8.845,"t":"2026-09-25T14:15:00Z","v":506277,"vw":8.853695},{"c":8.785,"h":8.8393,"l":8.78,"n":332,"o":8.825,"t":"2026-09-25T14:30:00Z","v":41637,"vw":8.820096},{"c":8.825,"h":8.825,"l":8.775,"n":516,"o":8.785,"t":"2026-09-25T14:45:00Z","v":133641,"vw":8.803591},{"c":8.875,"h":8.885,"l":8.815,"n":437,"o":8.83,"t":"2026-09-25T15:00:00Z","v":74384,"vw":8.852262},{"c":8.905,"h":8.91,"l":8.8,"n":497,"o":8.875,"t":"2026-09-25T15:15:00Z","v":192976,"vw":8.860951},{"c":8.925,"h":8.9293,"l":8.9,"n":344,"o":8.91,"t":"2026-09-25T15:30:00Z","v":56470,"vw":8.915509},{"c":8.89,"h":8.925,"l":8.885,"n":278,"o":8.92,"t":"2026-09-25T15:45:00Z","v":68301,"vw":8.908966},{"c":8.835,"h":8.9,"l":8.835,"n":818,"o":8.89,"t":"2026-09-25T16:00:00Z","v":209195,"vw":8.871261},{"c":8.87,"h":8.885,"l":8.835,"n":589,"o":8.835,"t":"2026-09-25T16:15:00Z","v":169187,"vw":8.868413},{"c":8.865,"h":8.905,"l":8.86,"n":514,"o":8.87,"t":"2026-09-25T16:30:00Z","v":107415,"vw":8.875693},{"c":8.87,"h":8.885,"l":8.855,"n":977,"o":8.865,"t":"2026-09-25T16:45:00Z","v":211436,"vw":8.869766},{"c":8.865,"h":8.875,"l":8.8403,"n":311,"o":8.865,"t":"2026-09-25T17:00:00Z","v":41258,"vw":8.858011},{"c":8.885,"h":8.895,"l":8.865,"n":430,"o":8.87,"t":"2026-09-25T17:15:00Z","v":85485,"vw":8.888361},{"c":8.865,"h":8.88,"l":8.86,"n":254,"o":8.88,"t":"2026-09-25T17:30:00Z","v":19766,"vw":8.86951},{"c":8.855,"h":8.87,"l":8.85,"n":237,"o":8.865,"t":"2026-09-25T17:45:00Z","v":25038,"vw":8.859598},{"c":8.905,"h":8.905,"l":8.86,"n":155,"o":8.86,"t":"2026-09-25T18:00:00Z","v":32482,"vw":8.880868},{"c":8.895,"h":8.91,"l":8.89,"n":393,"o":8.905,"t":"2026-09-25T18:15:00Z","v":74725,"vw":8.901149},{"c":8.875,"h":8.895,"l":8.86,"n":397,"o":8.895,"t":"2026-09-25T18:30:00Z","v":76397,"vw":8.867198},{"c":8.905,"h":8.905,"l":8.872,"n":616,"o":8.875,"t":"2026-09-25T18:45:00Z","v":86792,"vw":8.896241},{"c":8.93,"h":8.935,"l":8.9093,"n":347,"o":8.9093,"t":"2026-09-25T19:00:00Z","v":48488,"vw":8.923852},{"c":8.895,"h":8.9399,"l":8.885,"n":595,"o":8.9308,"t":"2026-09-25T19:15:00Z","v":75586,"vw":8.908891},{"c":8.915,"h":8.93,"l":8.895,"n":892,"o":8.895,"t":"2026-09-25T19:30:00Z","v":115168,"vw":8.915436},{"c":8.92,"h":8.93,"l":8.885,"n":2192,"o":8.915,"t":"2026-09-25T19:45:00Z","v":420637,"vw":8.905254},{"c":8.92,"h":8.93,"l":8.92,"n":11,"o":8.93,"t":"2026-09-25T20:00:00Z","v":257676,"vw":8.920004},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-09-25T20:15:00Z","v":500,"vw":8.94},{"c":8.93,"h":8.93,"l":8.85,"n":44,"o":8.89,"t":"2026-09-28T08:00:00Z","v":10832,"vw":8.892356},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-28T08:15:00Z","v":367,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-09-28T09:00:00Z","v":308,"vw":8.91},{"c":8.99,"h":8.99,"l":8.95,"n":7,"o":8.95,"t":"2026-09-28T09:15:00Z","v":3627,"vw":8.967778},{"c":8.98,"h":8.99,"l":8.98,"n":5,"o":8.99,"t":"2026-09-28T09:30:00Z","v":783,"vw":8.987143},{"c":9.07,"h":9.07,"l":9.06,"n":5,"o":9.06,"t":"2026-09-28T10:15:00Z","v":2577,"vw":9.065031},{"c":9.11,"h":9.11,"l":9.08,"n":13,"o":9.08,"t":"2026-09-28T10:30:00Z","v":5534,"vw":9.090219},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-09-28T10:45:00Z","v":1500,"vw":9.12},{"c":9.09,"h":9.1,"l":9.09,"n":5,"o":9.09,"t":"2026-09-28T11:00:00Z","v":851,"vw":9.092356},{"c":9.12,"h":9.12,"l":9.09,"n":15,"o":9.09,"t":"2026-09-28T11:15:00Z","v":6932,"vw":9.116248},{"c":9.15,"h":9.15,"l":9.15,"n":7,"o":9.15,"t":"2026-09-28T11:30:00Z","v":503,"vw":9.15},{"c":9.19,"h":9.2,"l":9.18,"n":6,"o":9.18,"t":"2026-09-28T11:45:00Z","v":1859,"vw":9.19},{"c":9.19,"h":9.2,"l":9.19,"n":2,"o":9.2,"t":"2026-09-28T12:00:00Z","v":2192,"vw":9.197299},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-28T12:30:00Z","v":500,"vw":9.17},{"c":9.16,"h":9.19,"l":9.16,"n":8,"o":9.19,"t":"2026-09-28T13:00:00Z","v":1455,"vw":9.171029},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-09-28T13:15:00Z","v":200,"vw":9.12},{"c":9.181,"h":9.19,"l":9.05,"n":649,"o":9.14,"t":"2026-09-28T13:30:00Z","v":151091,"vw":9.12081},{"c":9.18,"h":9.23,"l":9.14,"n":411,"o":9.18,"t":"2026-09-28T13:45:00Z","v":73310,"vw":9.184558},{"c":9.19,"h":9.22,"l":9.17,"n":466,"o":9.185,"t":"2026-09-28T14:00:00Z","v":72270,"vw":9.188509},{"c":9.175,"h":9.195,"l":9.16,"n":434,"o":9.19,"t":"2026-09-28T14:15:00Z","v":61860,"vw":9.177133},{"c":9.165,"h":9.185,"l":9.155,"n":447,"o":9.175,"t":"2026-09-28T14:30:00Z","v":65646,"vw":9.166361},{"c":9.165,"h":9.18,"l":9.15,"n":456,"o":9.165,"t":"2026-09-28T14:45:00Z","v":67620,"vw":9.164967},{"c":9.1492,"h":9.185,"l":9.1492,"n":530,"o":9.16,"t":"2026-09-28T15:00:00Z","v":69936,"vw":9.164272},{"c":9.215,"h":9.22,"l":9.125,"n":763,"o":9.145,"t":"2026-09-28T15:15:00Z","v":154984,"vw":9.179158},{"c":9.255,"h":9.28,"l":9.215,"n":914,"o":9.215,"t":"2026-09-28T15:30:00Z","v":132331,"vw":9.257092},{"c":9.26,"h":9.26,"l":9.245,"n":207,"o":9.255,"t":"2026-09-28T15:45:00Z","v":20142,"vw":9.252795},{"c":9.265,"h":9.275,"l":9.255,"n":539,"o":9.255,"t":"2026-09-28T16:00:00Z","v":69694,"vw":9.264348},{"c":9.2,"h":9.265,"l":9.18,"n":774,"o":9.265,"t":"2026-09-28T16:15:00Z","v":93095,"vw":9.225587},{"c":9.18,"h":9.2,"l":9.16,"n":605,"o":9.195,"t":"2026-09-28T16:30:00Z","v":90578,"vw":9.179594},{"c":9.185,"h":9.19,"l":9.17,"n":318,"o":9.17,"t":"2026-09-28T16:45:00Z","v":25460,"vw":9.17909},{"c":9.19,"h":9.22,"l":9.17,"n":798,"o":9.19,"t":"2026-09-28T17:00:00Z","v":152321,"vw":9.199842},{"c":9.1901,"h":9.215,"l":9.15,"n":849,"o":9.18,"t":"2026-09-28T17:15:00Z","v":175832,"vw":9.188265},{"c":9.16,"h":9.19,"l":9.155,"n":715,"o":9.19,"t":"2026-09-28T17:30:00Z","v":97899,"vw":9.168986},{"c":9.18,"h":9.18,"l":9.155,"n":319,"o":9.16,"t":"2026-09-28T17:45:00Z","v":33411,"vw":9.162919},{"c":9.225,"h":9.228,"l":9.18,"n":273,"o":9.18,"t":"2026-09-28T18:00:00Z","v":38272,"vw":9.208829},{"c":9.2,"h":9.225,"l":9.19,"n":498,"o":9.225,"t":"2026-09-28T18:15:00Z","v":71927,"vw":9.203595},{"c":9.155,"h":9.205,"l":9.155,"n":385,"o":9.2,"t":"2026-09-28T18:30:00Z","v":71956,"vw":9.182428},{"c":9.155,"h":9.155,"l":9.14,"n":438,"o":9.15,"t":"2026-09-28T18:45:00Z","v":48529,"vw":9.147051},{"c":9.175,"h":9.185,"l":9.1403,"n":400,"o":9.155,"t":"2026-09-28T19:00:00Z","v":82935,"vw":9.16931},{"c":9.185,"h":9.205,"l":9.17,"n":669,"o":9.17,"t":"2026-09-28T19:15:00Z","v":115810,"vw":9.190213},{"c":9.165,"h":9.195,"l":9.1503,"n":1324,"o":9.185,"t":"2026-09-28T19:30:00Z","v":233807,"vw":9.168326},{"c":9.13,"h":9.17,"l":9.12,"n":1886,"o":9.165,"t":"2026-09-28T19:45:00Z","v":235606,"vw":9.141984},{"c":9.13,"h":9.13,"l":9.13,"n":15,"o":9.13,"t":"2026-09-28T20:00:00Z","v":188255,"vw":9.13},{"c":9.28,"h":9.35,"l":9.11,"n":17,"o":9.35,"t":"2026-09-29T08:00:00Z","v":5686,"vw":9.217275},{"c":9.24,"h":9.25,"l":9.24,"n":5,"o":9.24,"t":"2026-09-29T08:30:00Z","v":1946,"vw":9.24078},{"c":9.28,"h":9.29,"l":9.27,"n":11,"o":9.27,"t":"2026-09-29T08:45:00Z","v":2953,"vw":9.281656},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-09-29T09:00:00Z","v":201,"vw":9.31},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-09-29T09:15:00Z","v":716,"vw":9.32},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-09-29T09:30:00Z","v":279,"vw":9.31},{"c":9.32,"h":9.32,"l":9.31,"n":4,"o":9.31,"t":"2026-09-29T09:45:00Z","v":1332,"vw":9.317692},{"c":9.33,"h":9.36,"l":9.33,"n":10,"o":9.35,"t":"2026-09-29T10:00:00Z","v":3189,"vw":9.342381},{"c":9.32,"h":9.35,"l":9.32,"n":7,"o":9.35,"t":"2026-09-29T11:00:00Z","v":1944,"vw":9.33685},{"c":9.3,"h":9.32,"l":9.3,"n":11,"o":9.32,"t":"2026-09-29T11:15:00Z","v":4094,"vw":9.30825},{"c":9.27,"h":9.28,"l":9.25,"n":7,"o":9.26,"t":"2026-09-29T11:45:00Z","v":2493,"vw":9.259113},{"c":9.37,"h":9.37,"l":9.335,"n":11,"o":9.335,"t":"2026-09-29T12:15:00Z","v":4747,"vw":9.353587},{"c":9.35,"h":9.3891,"l":9.35,"n":12,"o":9.38,"t":"2026-09-29T12:30:00Z","v":3780,"vw":9.35426},{"c":9.35,"h":9.35,"l":9.33,"n":3,"o":9.33,"t":"2026-09-29T12:45:00Z","v":828,"vw":9.336715},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-09-29T13:00:00Z","v":770,"vw":9.37},{"c":9.33,"h":9.33,"l":9.28,"n":34,"o":9.33,"t":"2026-09-29T13:15:00Z","v":14451,"vw":9.320571},{"c":9.545,"h":9.545,"l":9.31,"n":2359,"o":9.32,"t":"2026-09-29T13:30:00Z","v":589867,"vw":9.421383},{"c":9.585,"h":9.585,"l":9.515,"n":1404,"o":9.54,"t":"2026-09-29T13:45:00Z","v":275793,"vw":9.547071},{"c":9.64,"h":9.68,"l":9.56,"n":1913,"o":9.585,"t":"2026-09-29T14:00:00Z","v":458451,"vw":9.630174},{"c":9.53,"h":9.6401,"l":9.47,"n":1756,"o":9.6401,"t":"2026-09-29T14:15:00Z","v":380665,"vw":9.563198},{"c":9.535,"h":9.55,"l":9.495,"n":682,"o":9.535,"t":"2026-09-29T14:30:00Z","v":164895,"vw":9.529701},{"c":9.565,"h":9.58,"l":9.51,"n":675,"o":9.54,"t":"2026-09-29T14:45:00Z","v":196118,"vw":9.546605},{"c":9.56,"h":9.575,"l":9.535,"n":429,"o":9.565,"t":"2026-09-29T15:00:00Z","v":81343,"vw":9.557333},{"c":9.575,"h":9.58,"l":9.555,"n":346,"o":9.56,"t":"2026-09-29T15:15:00Z","v":44387,"vw":9.567007},{"c":9.555,"h":9.58,"l":9.55,"n":306,"o":9.575,"t":"2026-09-29T15:30:00Z","v":57448,"vw":9.566793},{"c":9.56,"h":9.57,"l":9.525,"n":488,"o":9.555,"t":"2026-09-29T15:45:00Z","v":87260,"vw":9.54351},{"c":9.61,"h":9.615,"l":9.55,"n":744,"o":9.56,"t":"2026-09-29T16:00:00Z","v":128691,"vw":9.580847},{"c":9.63,"h":9.63,"l":9.605,"n":597,"o":9.61,"t":"2026-09-29T16:15:00Z","v":114446,"vw":9.618265},{"c":9.63,"h":9.63,"l":9.62,"n":150,"o":9.6238,"t":"2026-09-29T16:30:00Z","v":18321,"vw":9.625183},{"c":9.66,"h":9.665,"l":9.62,"n":596,"o":9.625,"t":"2026-09-29T16:45:00Z","v":104679,"vw":9.638926},{"c":9.665,"h":9.675,"l":9.645,"n":573,"o":9.66,"t":"2026-09-29T17:00:00Z","v":145017,"vw":9.653598},{"c":9.665,"h":9.67,"l":9.655,"n":220,"o":9.665,"t":"2026-09-29T17:15:00Z","v":42317,"vw":9.660484},{"c":9.665,"h":9.67,"l":9.65,"n":206,"o":9.66,"t":"2026-09-29T17:30:00Z","v":32171,"vw":9.659808},{"c":9.669,"h":9.67,"l":9.66,"n":327,"o":9.6692,"t":"2026-09-29T17:45:00Z","v":40903,"vw":9.667299},{"c":9.635,"h":9.67,"l":9.63,"n":512,"o":9.665,"t":"2026-09-29T18:00:00Z","v":123525,"vw":9.641816},{"c":9.65,"h":9.67,"l":9.635,"n":779,"o":9.635,"t":"2026-09-29T18:15:00Z","v":213138,"vw":9.656332},{"c":9.655,"h":9.67,"l":9.635,"n":579,"o":9.65,"t":"2026-09-29T18:30:00Z","v":131547,"vw":9.65988},{"c":9.6499,"h":9.66,"l":9.635,"n":642,"o":9.655,"t":"2026-09-29T18:45:00Z","v":148238,"vw":9.647194},{"c":9.665,"h":9.6682,"l":9.64,"n":484,"o":9.65,"t":"2026-09-29T19:00:00Z","v":89872,"vw":9.65774},{"c":9.64,"h":9.68,"l":9.635,"n":1294,"o":9.665,"t":"2026-09-29T19:15:00Z","v":325669,"vw":9.658215},{"c":9.655,"h":9.675,"l":9.625,"n":1056,"o":9.65,"t":"2026-09-29T19:30:00Z","v":194227,"vw":9.649157},{"c":9.66,"h":9.69,"l":9.642,"n":2199,"o":9.655,"t":"2026-09-29T19:45:00Z","v":452511,"vw":9.671397},{"c":9.73,"h":9.73,"l":9.67,"n":66,"o":9.67,"t":"2026-09-29T20:00:00Z","v":280887,"vw":9.671811},{"c":9.75,"h":9.8,"l":9.72,"n":14,"o":9.735,"t":"2026-09-29T20:45:00Z","v":3416,"vw":9.761644},{"c":9.82,"h":9.82,"l":9.77,"n":5,"o":9.77,"t":"2026-09-29T21:00:00Z","v":701,"vw":9.777153},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-09-29T21:30:00Z","v":665,"vw":9.8},{"c":9.81,"h":9.81,"l":9.8,"n":4,"o":9.8,"t":"2026-09-29T21:45:00Z","v":301,"vw":9.806667},{"c":9.74,"h":9.84,"l":9.73,"n":6,"o":9.84,"t":"2026-09-30T08:00:00Z","v":3373,"vw":9.750525},{"c":9.7,"h":9.73,"l":9.7,"n":15,"o":9.73,"t":"2026-09-30T08:15:00Z","v":4040,"vw":9.719813},{"c":9.71,"h":9.71,"l":9.6997,"n":7,"o":9.7,"t":"2026-09-30T08:30:00Z","v":20861,"vw":9.700198},{"c":9.72,"h":9.73,"l":9.7,"n":15,"o":9.73,"t":"2026-09-30T08:45:00Z","v":6512,"vw":9.714036},{"c":9.7,"h":9.72,"l":9.7,"n":10,"o":9.72,"t":"2026-09-30T09:00:00Z","v":3420,"vw":9.713529},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-09-30T09:30:00Z","v":1250,"vw":9.71},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-09-30T09:45:00Z","v":1000,"vw":9.7},{"c":9.74,"h":9.74,"l":9.73,"n":13,"o":9.74,"t":"2026-09-30T10:45:00Z","v":5276,"vw":9.738268},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-09-30T11:00:00Z","v":523,"vw":9.72},{"c":9.77,"h":9.78,"l":9.77,"n":10,"o":9.77,"t":"2026-09-30T11:45:00Z","v":23046,"vw":9.770627},{"c":9.769,"h":9.77,"l":9.75,"n":14,"o":9.75,"t":"2026-09-30T12:00:00Z","v":5326,"vw":9.756769},{"c":9.82,"h":9.82,"l":9.78,"n":5,"o":9.78,"t":"2026-09-30T12:30:00Z","v":2440,"vw":9.816108},{"c":9.88,"h":9.91,"l":9.8794,"n":22,"o":9.9,"t":"2026-09-30T12:45:00Z","v":7821,"vw":9.893317},{"c":9.89,"h":9.89,"l":9.89,"n":6,"o":9.89,"t":"2026-09-30T13:00:00Z","v":3000,"vw":9.89},{"c":9.92,"h":9.92,"l":9.87,"n":52,"o":9.87,"t":"2026-09-30T13:15:00Z","v":39877,"vw":9.899732},{"c":10.115,"h":10.12,"l":9.92,"n":1923,"o":9.92,"t":"2026-09-30T13:30:00Z","v":446799,"vw":10.033502},{"c":10.115,"h":10.13,"l":10.0523,"n":1596,"o":10.11,"t":"2026-09-30T13:45:00Z","v":311964,"vw":10.105936},{"c":9.995,"h":10.13,"l":9.97,"n":2116,"o":10.12,"t":"2026-09-30T14:00:00Z","v":436347,"vw":10.077273},{"c":10.045,"h":10.1,"l":9.97,"n":1890,"o":9.995,"t":"2026-09-30T14:15:00Z","v":270391,"vw":10.044438},{"c":9.975,"h":10.045,"l":9.965,"n":477,"o":10.045,"t":"2026-09-30T14:30:00Z","v":81634,"vw":9.995853},{"c":9.965,"h":10.0091,"l":9.925,"n":909,"o":9.975,"t":"2026-09-30T14:45:00Z","v":123833,"vw":9.959283},{"c":9.965,"h":9.975,"l":9.93,"n":610,"o":9.965,"t":"2026-09-30T15:00:00Z","v":96487,"vw":9.953719},{"c":9.9775,"h":9.99,"l":9.955,"n":343,"o":9.965,"t":"2026-09-30T15:15:00Z","v":49020,"vw":9.972987},{"c":9.955,"h":9.985,"l":9.945,"n":394,"o":9.98,"t":"2026-09-30T15:30:00Z","v":40207,"vw":9.960226},{"c":9.995,"h":9.995,"l":9.95,"n":406,"o":9.955,"t":"2026-09-30T15:45:00Z","v":84604,"vw":9.964739},{"c":9.9829,"h":10.01,"l":9.9829,"n":447,"o":10,"t":"2026-09-30T16:00:00Z","v":85261,"vw":10.001604},{"c":10,"h":10,"l":9.97,"n":396,"o":9.98,"t":"2026-09-30T16:15:00Z","v":63044,"vw":9.981586},{"c":10.02,"h":10.02,"l":10,"n":507,"o":10,"t":"2026-09-30T16:30:00Z","v":57591,"vw":10.011824},{"c":10.0291,"h":10.04,"l":10.01,"n":356,"o":10.025,"t":"2026-09-30T16:45:00Z","v":41749,"vw":10.02366},{"c":10.005,"h":10.03,"l":10.005,"n":313,"o":10.025,"t":"2026-09-30T17:00:00Z","v":30162,"vw":10.012897},{"c":10.01,"h":10.015,"l":9.995,"n":488,"o":10.01,"t":"2026-09-30T17:15:00Z","v":65295,"vw":10.007555},{"c":10,"h":10,"l":9.9847,"n":276,"o":10,"t":"2026-09-30T17:30:00Z","v":25392,"vw":9.994207},{"c":10.005,"h":10.015,"l":9.99,"n":356,"o":9.995,"t":"2026-09-30T17:45:00Z","v":32627,"vw":10.00132},{"c":10.005,"h":10.015,"l":9.995,"n":413,"o":10.01,"t":"2026-09-30T18:00:00Z","v":61396,"vw":10.006996},{"c":9.96,"h":10,"l":9.955,"n":400,"o":10,"t":"2026-09-30T18:15:00Z","v":46163,"vw":9.971819},{"c":9.975,"h":9.99,"l":9.96,"n":383,"o":9.96,"t":"2026-09-30T18:30:00Z","v":36249,"vw":9.9782},{"c":9.985,"h":9.99,"l":9.96,"n":409,"o":9.975,"t":"2026-09-30T18:45:00Z","v":46247,"vw":9.977413},{"c":9.98,"h":9.99,"l":9.98,"n":292,"o":9.985,"t":"2026-09-30T19:00:00Z","v":29236,"vw":9.986263},{"c":9.96,"h":9.985,"l":9.96,"n":471,"o":9.98,"t":"2026-09-30T19:15:00Z","v":60648,"vw":9.970037},{"c":9.945,"h":9.96,"l":9.94,"n":686,"o":9.96,"t":"2026-09-30T19:30:00Z","v":101347,"vw":9.953286},{"c":9.935,"h":9.95,"l":9.92,"n":1812,"o":9.94,"t":"2026-09-30T19:45:00Z","v":293767,"vw":9.934566},{"c":9.94,"h":9.94,"l":9.94,"n":16,"o":9.94,"t":"2026-09-30T20:00:00Z","v":225783,"vw":9.94},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-30T20:30:00Z","v":320,"vw":9.95},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-09-30T21:00:00Z","v":200,"vw":10.01},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-30T22:00:00Z","v":100,"vw":10},{"c":10.12,"h":10.12,"l":10,"n":2,"o":10,"t":"2026-09-30T22:30:00Z","v":900,"vw":10.033333},{"c":10.1099,"h":10.1099,"l":10.1099,"n":1,"o":10.1099,"t":"2026-09-30T23:15:00Z","v":350,"vw":10.1099},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-09-30T23:45:00Z","v":213,"vw":10.05},{"c":9.51,"h":10.03,"l":9.51,"n":63,"o":9.6,"t":"2026-10-01T08:00:00Z","v":24032,"vw":9.71252},{"c":9.5,"h":9.52,"l":9.5,"n":7,"o":9.52,"t":"2026-10-01T08:15:00Z","v":1434,"vw":9.512419},{"c":9.6,"h":9.61,"l":9.58,"n":46,"o":9.59,"t":"2026-10-01T08:30:00Z","v":18929,"vw":9.595909},{"c":9.67,"h":9.68,"l":9.67,"n":3,"o":9.68,"t":"2026-10-01T08:45:00Z","v":1431,"vw":9.675276},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-01T09:00:00Z","v":155,"vw":9.71},{"c":9.68,"h":9.71,"l":9.68,"n":6,"o":9.71,"t":"2026-10-01T09:15:00Z","v":2130,"vw":9.688826},{"c":9.67,"h":9.67,"l":9.67,"n":3,"o":9.67,"t":"2026-10-01T09:30:00Z","v":1912,"vw":9.67},{"c":9.69,"h":9.71,"l":9.69,"n":6,"o":9.7,"t":"2026-10-01T10:00:00Z","v":2800,"vw":9.704149},{"c":9.71,"h":9.71,"l":9.7,"n":5,"o":9.7,"t":"2026-10-01T10:15:00Z","v":2300,"vw":9.706087},{"c":9.68,"h":9.68,"l":9.67,"n":6,"o":9.68,"t":"2026-10-01T11:15:00Z","v":1742,"vw":9.67766},{"c":9.65,"h":9.66,"l":9.65,"n":2,"o":9.66,"t":"2026-10-01T11:30:00Z","v":711,"vw":9.653558},{"c":9.67,"h":9.67,"l":9.66,"n":15,"o":9.66,"t":"2026-10-01T11:45:00Z","v":5817,"vw":9.66058},{"c":9.64,"h":9.66,"l":9.64,"n":23,"o":9.65,"t":"2026-10-01T12:00:00Z","v":5458,"vw":9.651045},{"c":9.62,"h":9.62,"l":9.6,"n":11,"o":9.6,"t":"2026-10-01T12:15:00Z","v":1647,"vw":9.601976},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-01T12:30:00Z","v":152,"vw":9.61},{"c":9.5804,"h":9.59,"l":9.58,"n":8,"o":9.59,"t":"2026-10-01T12:45:00Z","v":3888,"vw":9.587396},{"c":9.61,"h":9.61,"l":9.58,"n":6,"o":9.58,"t":"2026-10-01T13:00:00Z","v":1622,"vw":9.593304},{"c":9.65,"h":9.65,"l":9.6,"n":29,"o":9.6,"t":"2026-10-01T13:15:00Z","v":10291,"vw":9.619178},{"c":9.665,"h":9.71,"l":9.57,"n":1417,"o":9.65,"t":"2026-10-01T13:30:00Z","v":362911,"vw":9.641027},{"c":9.81,"h":9.82,"l":9.67,"n":1517,"o":9.67,"t":"2026-10-01T13:45:00Z","v":283043,"vw":9.730644},{"c":9.835,"h":9.84,"l":9.78,"n":1373,"o":9.81,"t":"2026-10-01T14:00:00Z","v":266672,"vw":9.808195},{"c":9.885,"h":9.9,"l":9.825,"n":1215,"o":9.84,"t":"2026-10-01T14:15:00Z","v":212824,"vw":9.861667},{"c":9.86,"h":9.88,"l":9.835,"n":361,"o":9.88,"t":"2026-10-01T14:30:00Z","v":54109,"vw":9.862465},{"c":9.86,"h":9.8799,"l":9.85,"n":374,"o":9.855,"t":"2026-10-01T14:45:00Z","v":48972,"vw":9.863691},{"c":9.905,"h":9.91,"l":9.855,"n":464,"o":9.86,"t":"2026-10-01T15:00:00Z","v":66248,"vw":9.883356},{"c":9.915,"h":9.915,"l":9.885,"n":453,"o":9.905,"t":"2026-10-01T15:15:00Z","v":73723,"vw":9.905116},{"c":9.915,"h":9.9291,"l":9.9,"n":402,"o":9.915,"t":"2026-10-01T15:30:00Z","v":52986,"vw":9.912657},{"c":9.885,"h":9.92,"l":9.87,"n":431,"o":9.915,"t":"2026-10-01T15:45:00Z","v":77190,"vw":9.885011},{"c":9.905,"h":9.9091,"l":9.855,"n":779,"o":9.885,"t":"2026-10-01T16:00:00Z","v":114101,"vw":9.877416},{"c":9.92,"h":9.925,"l":9.9,"n":458,"o":9.905,"t":"2026-10-01T16:15:00Z","v":46888,"vw":9.910005},{"c":9.935,"h":9.935,"l":9.915,"n":329,"o":9.915,"t":"2026-10-01T16:30:00Z","v":24108,"vw":9.923595},{"c":9.935,"h":9.94,"l":9.925,"n":494,"o":9.935,"t":"2026-10-01T16:45:00Z","v":42352,"vw":9.935487},{"c":9.955,"h":9.955,"l":9.9308,"n":308,"o":9.935,"t":"2026-10-01T17:00:00Z","v":23848,"vw":9.942649},{"c":9.95,"h":9.955,"l":9.945,"n":322,"o":9.955,"t":"2026-10-01T17:15:00Z","v":30633,"vw":9.948505},{"c":9.975,"h":9.975,"l":9.94,"n":411,"o":9.945,"t":"2026-10-01T17:30:00Z","v":34827,"vw":9.959169},{"c":10.015,"h":10.015,"l":9.965,"n":518,"o":9.97,"t":"2026-10-01T17:45:00Z","v":58917,"vw":9.995727},{"c":10.005,"h":10.015,"l":9.99,"n":410,"o":10.015,"t":"2026-10-01T18:00:00Z","v":49591,"vw":10.003172},{"c":9.995,"h":10.0051,"l":9.97,"n":411,"o":10.0051,"t":"2026-10-01T18:15:00Z","v":54109,"vw":9.986387},{"c":10,"h":10.01,"l":9.99,"n":291,"o":10,"t":"2026-10-01T18:30:00Z","v":39493,"vw":10.000025},{"c":9.99,"h":10,"l":9.985,"n":326,"o":10,"t":"2026-10-01T18:45:00Z","v":60169,"vw":9.991485},{"c":10.035,"h":10.035,"l":9.99,"n":434,"o":9.995,"t":"2026-10-01T19:00:00Z","v":50011,"vw":10.007099},{"c":10.02,"h":10.04,"l":10.02,"n":452,"o":10.035,"t":"2026-10-01T19:15:00Z","v":58713,"vw":10.030783},{"c":10.025,"h":10.035,"l":10.01,"n":742,"o":10.025,"t":"2026-10-01T19:30:00Z","v":99894,"vw":10.023422},{"c":10.07,"h":10.07,"l":10.025,"n":2037,"o":10.025,"t":"2026-10-01T19:45:00Z","v":330658,"vw":10.051952},{"c":10.07,"h":10.07,"l":10.07,"n":17,"o":10.07,"t":"2026-10-01T20:00:00Z","v":184898,"vw":10.07},{"c":10.0528,"h":10.0528,"l":10.0528,"n":1,"o":10.0528,"t":"2026-10-01T20:15:00Z","v":500,"vw":10.0528},{"c":10.083,"h":10.083,"l":10.05,"n":6,"o":10.05,"t":"2026-10-01T22:15:00Z","v":1026,"vw":10.05331},{"c":9.97,"h":10.02,"l":9.97,"n":24,"o":9.98,"t":"2026-10-02T08:00:00Z","v":12030,"vw":9.985786},{"c":9.95,"h":9.97,"l":9.95,"n":17,"o":9.97,"t":"2026-10-02T08:15:00Z","v":11000,"vw":9.958182},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-02T08:30:00Z","v":745,"vw":9.91},{"c":9.87,"h":9.89,"l":9.87,"n":9,"o":9.89,"t":"2026-10-02T09:30:00Z","v":2801,"vw":9.8725},{"c":9.9,"h":9.9,"l":9.88,"n":9,"o":9.88,"t":"2026-10-02T09:45:00Z","v":7577,"vw":9.895778},{"c":9.9,"h":9.9,"l":9.89,"n":10,"o":9.9,"t":"2026-10-02T10:00:00Z","v":3780,"vw":9.899453},{"c":9.81,"h":9.89,"l":9.81,"n":39,"o":9.88,"t":"2026-10-02T10:15:00Z","v":19447,"vw":9.843327},{"c":9.87,"h":9.87,"l":9.87,"n":25,"o":9.87,"t":"2026-10-02T10:30:00Z","v":1645,"vw":9.87},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-02T10:45:00Z","v":254,"vw":9.91},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-02T11:00:00Z","v":1015,"vw":9.91},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-02T11:15:00Z","v":497,"vw":9.93},{"c":9.86,"h":9.93,"l":9.86,"n":3,"o":9.93,"t":"2026-10-02T11:30:00Z","v":2114,"vw":9.921722},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-02T11:45:00Z","v":208,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-02T12:00:00Z","v":695,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-02T12:30:00Z","v":2000,"vw":9.89},{"c":9.906,"h":9.906,"l":9.906,"n":1,"o":9.906,"t":"2026-10-02T12:45:00Z","v":112,"vw":9.906},{"c":9.91,"h":9.9437,"l":9.91,"n":5,"o":9.9437,"t":"2026-10-02T13:00:00Z","v":7515,"vw":9.925068},{"c":9.93,"h":9.93,"l":9.91,"n":11,"o":9.911,"t":"2026-10-02T13:15:00Z","v":5959,"vw":9.912056},{"c":9.93,"h":10.01,"l":9.87,"n":721,"o":9.915,"t":"2026-10-02T13:30:00Z","v":170036,"vw":9.943477},{"c":10.04,"h":10.045,"l":9.905,"n":805,"o":9.94,"t":"2026-10-02T13:45:00Z","v":140851,"vw":9.971057},{"c":9.975,"h":10.055,"l":9.97,"n":915,"o":10.045,"t":"2026-10-02T14:00:00Z","v":141154,"vw":10.013712},{"c":9.96,"h":9.985,"l":9.935,"n":1202,"o":9.97,"t":"2026-10-02T14:15:00Z","v":143670,"vw":9.963035},{"c":9.9228,"h":9.955,"l":9.92,"n":575,"o":9.955,"t":"2026-10-02T14:30:00Z","v":71084,"vw":9.935018},{"c":9.955,"h":9.965,"l":9.92,"n":359,"o":9.925,"t":"2026-10-02T14:45:00Z","v":42055,"vw":9.944031},{"c":9.985,"h":9.99,"l":9.95,"n":458,"o":9.955,"t":"2026-10-02T15:00:00Z","v":74236,"vw":9.968699},{"c":10.05,"h":10.055,"l":9.97,"n":532,"o":9.985,"t":"2026-10-02T15:15:00Z","v":87635,"vw":10.003921},{"c":10.135,"h":10.135,"l":10.05,"n":549,"o":10.06,"t":"2026-10-02T15:30:00Z","v":79466,"vw":10.088305},{"c":10.135,"h":10.16,"l":10.115,"n":616,"o":10.135,"t":"2026-10-02T15:45:00Z","v":98747,"vw":10.140062},{"c":10.11,"h":10.135,"l":10.11,"n":393,"o":10.135,"t":"2026-10-02T16:00:00Z","v":57719,"vw":10.120471},{"c":10.115,"h":10.1199,"l":10.105,"n":375,"o":10.115,"t":"2026-10-02T16:15:00Z","v":40100,"vw":10.112339},{"c":10.15,"h":10.15,"l":10.11,"n":392,"o":10.12,"t":"2026-10-02T16:30:00Z","v":74801,"vw":10.12468},{"c":10.175,"h":10.18,"l":10.145,"n":513,"o":10.15,"t":"2026-10-02T16:45:00Z","v":65881,"vw":10.162913},{"c":10.19,"h":10.21,"l":10.175,"n":501,"o":10.175,"t":"2026-10-02T17:00:00Z","v":60253,"vw":10.194939},{"c":10.2,"h":10.21,"l":10.185,"n":408,"o":10.195,"t":"2026-10-02T17:15:00Z","v":45773,"vw":10.198093},{"c":10.225,"h":10.2291,"l":10.195,"n":431,"o":10.2,"t":"2026-10-02T17:30:00Z","v":48828,"vw":10.210763},{"c":10.225,"h":10.24,"l":10.215,"n":484,"o":10.225,"t":"2026-10-02T17:45:00Z","v":50678,"vw":10.226139},{"c":10.225,"h":10.24,"l":10.21,"n":427,"o":10.23,"t":"2026-10-02T18:00:00Z","v":44867,"vw":10.224604},{"c":10.205,"h":10.225,"l":10.205,"n":365,"o":10.2209,"t":"2026-10-02T18:15:00Z","v":46398,"vw":10.21414},{"c":10.175,"h":10.205,"l":10.16,"n":417,"o":10.205,"t":"2026-10-02T18:30:00Z","v":37005,"vw":10.183095},{"c":10.19,"h":10.19,"l":10.145,"n":535,"o":10.175,"t":"2026-10-02T18:45:00Z","v":94885,"vw":10.175007},{"c":10.195,"h":10.21,"l":10.185,"n":707,"o":10.195,"t":"2026-10-02T19:00:00Z","v":93432,"vw":10.197575},{"c":10.175,"h":10.2,"l":10.175,"n":317,"o":10.195,"t":"2026-10-02T19:15:00Z","v":32124,"vw":10.187528},{"c":10.275,"h":10.28,"l":10.18,"n":868,"o":10.18,"t":"2026-10-02T19:30:00Z","v":103205,"vw":10.236299},{"c":10.24,"h":10.28,"l":10.23,"n":1748,"o":10.27,"t":"2026-10-02T19:45:00Z","v":263885,"vw":10.25825},{"c":10.25,"h":10.2506,"l":10.22,"n":37,"o":10.25,"t":"2026-10-02T20:00:00Z","v":273812,"vw":10.250029},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-02T21:15:00Z","v":200,"vw":10.29},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-02T23:45:00Z","v":2100,"vw":10.24},{"c":10.25,"h":10.25,"l":10.09,"n":28,"o":10.25,"t":"2026-10-05T08:00:00Z","v":6994,"vw":10.12735},{"c":10.24,"h":10.26,"l":10.24,"n":2,"o":10.26,"t":"2026-10-05T08:30:00Z","v":304,"vw":10.247895},{"c":10.24,"h":10.24,"l":10.23,"n":6,"o":10.24,"t":"2026-10-05T09:00:00Z","v":1789,"vw":10.236784},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-05T09:15:00Z","v":338,"vw":10.25},{"c":10.26,"h":10.285,"l":10.26,"n":2,"o":10.285,"t":"2026-10-05T09:30:00Z","v":1071,"vw":10.262334},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-05T09:45:00Z","v":1100,"vw":10.27},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-05T10:00:00Z","v":647,"vw":10.27},{"c":10.3,"h":10.3,"l":10.3,"n":4,"o":10.3,"t":"2026-10-05T10:15:00Z","v":154,"vw":10.3},{"c":10.34,"h":10.36,"l":10.34,"n":3,"o":10.36,"t":"2026-10-05T10:45:00Z","v":2015,"vw":10.349926},{"c":10.3599,"h":10.3599,"l":10.35,"n":4,"o":10.35,"t":"2026-10-05T11:00:00Z","v":2500,"vw":10.355984},{"c":10.37,"h":10.38,"l":10.3596,"n":20,"o":10.3596,"t":"2026-10-05T11:15:00Z","v":15060,"vw":10.367976},{"c":10.4,"h":10.4,"l":10.4,"n":10,"o":10.4,"t":"2026-10-05T11:30:00Z","v":1965,"vw":10.4},{"c":10.42,"h":10.42,"l":10.39,"n":2,"o":10.39,"t":"2026-10-05T11:45:00Z","v":1233,"vw":10.402165},{"c":10.42,"h":10.44,"l":10.4,"n":43,"o":10.42,"t":"2026-10-05T12:00:00Z","v":15898,"vw":10.421481},{"c":10.44,"h":10.44,"l":10.41,"n":22,"o":10.43,"t":"2026-10-05T12:15:00Z","v":3725,"vw":10.419449},{"c":10.44,"h":10.44,"l":10.43,"n":16,"o":10.44,"t":"2026-10-05T12:30:00Z","v":1876,"vw":10.437578},{"c":10.39,"h":10.45,"l":10.39,"n":15,"o":10.45,"t":"2026-10-05T12:45:00Z","v":5447,"vw":10.404635},{"c":10.38,"h":10.41,"l":10.38,"n":22,"o":10.41,"t":"2026-10-05T13:00:00Z","v":6831,"vw":10.39336},{"c":10.37,"h":10.38,"l":10.369,"n":7,"o":10.38,"t":"2026-10-05T13:15:00Z","v":2900,"vw":10.372379},{"c":10.2522,"h":10.42,"l":10.2,"n":1169,"o":10.38,"t":"2026-10-05T13:30:00Z","v":267627,"vw":10.316469},{"c":10.28,"h":10.285,"l":10.14,"n":930,"o":10.25,"t":"2026-10-05T13:45:00Z","v":136892,"vw":10.220334},{"c":10.14,"h":10.28,"l":10.12,"n":867,"o":10.27,"t":"2026-10-05T14:00:00Z","v":134485,"vw":10.18228},{"c":10.035,"h":10.135,"l":10.035,"n":1732,"o":10.135,"t":"2026-10-05T14:15:00Z","v":215537,"vw":10.057832},{"c":9.985,"h":10.055,"l":9.985,"n":660,"o":10.035,"t":"2026-10-05T14:30:00Z","v":98933,"vw":10.017363},{"c":9.985,"h":10.005,"l":9.95,"n":829,"o":9.985,"t":"2026-10-05T14:45:00Z","v":142122,"vw":9.978609},{"c":10.045,"h":10.055,"l":9.96,"n":511,"o":9.985,"t":"2026-10-05T15:00:00Z","v":95757,"vw":10.03041},{"c":10.115,"h":10.12,"l":10.04,"n":615,"o":10.045,"t":"2026-10-05T15:15:00Z","v":95413,"vw":10.076997},{"c":10.12,"h":10.12,"l":10.1,"n":354,"o":10.115,"t":"2026-10-05T15:30:00Z","v":45855,"vw":10.109619},{"c":10.255,"h":10.27,"l":10.12,"n":1136,"o":10.12,"t":"2026-10-05T15:45:00Z","v":204846,"vw":10.198709},{"c":10.285,"h":10.295,"l":10.23,"n":530,"o":10.25,"t":"2026-10-05T16:00:00Z","v":70690,"vw":10.261649},{"c":10.3,"h":10.3255,"l":10.2883,"n":655,"o":10.2883,"t":"2026-10-05T16:15:00Z","v":83633,"vw":10.304632},{"c":10.29,"h":10.31,"l":10.29,"n":308,"o":10.29,"t":"2026-10-05T16:30:00Z","v":37117,"vw":10.297847},{"c":10.285,"h":10.3,"l":10.27,"n":396,"o":10.285,"t":"2026-10-05T16:45:00Z","v":64651,"vw":10.287627},{"c":10.28,"h":10.29,"l":10.275,"n":242,"o":10.285,"t":"2026-10-05T17:00:00Z","v":25649,"vw":10.283593},{"c":10.275,"h":10.295,"l":10.27,"n":262,"o":10.2899,"t":"2026-10-05T17:15:00Z","v":49004,"vw":10.282571},{"c":10.325,"h":10.33,"l":10.275,"n":420,"o":10.28,"t":"2026-10-05T17:30:00Z","v":57206,"vw":10.306463},{"c":10.335,"h":10.35,"l":10.32,"n":618,"o":10.325,"t":"2026-10-05T17:45:00Z","v":95081,"vw":10.339048},{"c":10.35,"h":10.355,"l":10.32,"n":618,"o":10.335,"t":"2026-10-05T18:00:00Z","v":123956,"vw":10.338953},{"c":10.32,"h":10.35,"l":10.31,"n":314,"o":10.35,"t":"2026-10-05T18:15:00Z","v":30157,"vw":10.332761},{"c":10.32,"h":10.33,"l":10.315,"n":125,"o":10.315,"t":"2026-10-05T18:30:00Z","v":12211,"vw":10.320143},{"c":10.35,"h":10.35,"l":10.315,"n":693,"o":10.315,"t":"2026-10-05T18:45:00Z","v":72332,"vw":10.33399},{"c":10.345,"h":10.36,"l":10.2984,"n":1090,"o":10.345,"t":"2026-10-05T19:00:00Z","v":260231,"vw":10.326617},{"c":10.315,"h":10.36,"l":10.305,"n":477,"o":10.345,"t":"2026-10-05T19:15:00Z","v":55000,"vw":10.33294},{"c":10.365,"h":10.37,"l":10.315,"n":718,"o":10.315,"t":"2026-10-05T19:30:00Z","v":109619,"vw":10.349096},{"c":10.275,"h":10.37,"l":10.265,"n":2985,"o":10.365,"t":"2026-10-05T19:45:00Z","v":624594,"vw":10.305973},{"c":10.37,"h":10.37,"l":10.28,"n":16,"o":10.28,"t":"2026-10-05T20:00:00Z","v":375504,"vw":10.280476},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-05T21:45:00Z","v":400,"vw":10.3},{"c":10.33,"h":10.35,"l":10.22,"n":21,"o":10.31,"t":"2026-10-06T08:00:00Z","v":8377,"vw":10.282733},{"c":10.31,"h":10.32,"l":10.31,"n":7,"o":10.32,"t":"2026-10-06T09:15:00Z","v":2350,"vw":10.313404},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-06T09:45:00Z","v":400,"vw":10.28},{"c":10.33,"h":10.34,"l":10.32,"n":3,"o":10.34,"t":"2026-10-06T10:00:00Z","v":900,"vw":10.328333},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-06T10:15:00Z","v":993,"vw":10.28},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-06T10:30:00Z","v":5000,"vw":10.26},{"c":10.2815,"h":10.295,"l":10.28,"n":6,"o":10.28,"t":"2026-10-06T11:00:00Z","v":1001,"vw":10.28435},{"c":10.3,"h":10.33,"l":10.3,"n":3,"o":10.33,"t":"2026-10-06T11:15:00Z","v":699,"vw":10.321392},{"c":10.28,"h":10.3,"l":10.27,"n":25,"o":10.3,"t":"2026-10-06T11:45:00Z","v":17603,"vw":10.27633},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-06T12:00:00Z","v":119,"vw":10.28},{"c":10.25,"h":10.27,"l":10.22,"n":20,"o":10.27,"t":"2026-10-06T12:30:00Z","v":8526,"vw":10.239905},{"c":10.22,"h":10.25,"l":10.22,"n":21,"o":10.24,"t":"2026-10-06T12:45:00Z","v":7779,"vw":10.239305},{"c":10.24,"h":10.26,"l":10.24,"n":7,"o":10.26,"t":"2026-10-06T13:15:00Z","v":3721,"vw":10.250574},{"c":10.13,"h":10.25,"l":10.07,"n":1066,"o":10.22,"t":"2026-10-06T13:30:00Z","v":263197,"vw":10.173367},{"c":10.135,"h":10.16,"l":10.105,"n":592,"o":10.124,"t":"2026-10-06T13:45:00Z","v":114675,"vw":10.131285},{"c":10.175,"h":10.2,"l":10.135,"n":750,"o":10.14,"t":"2026-10-06T14:00:00Z","v":127140,"vw":10.162813},{"c":10.185,"h":10.185,"l":10.115,"n":615,"o":10.175,"t":"2026-10-06T14:15:00Z","v":97599,"vw":10.14567},{"c":10.09,"h":10.18,"l":10.09,"n":366,"o":10.18,"t":"2026-10-06T14:30:00Z","v":74482,"vw":10.133719},{"c":10.09,"h":10.1,"l":10.0714,"n":354,"o":10.08,"t":"2026-10-06T14:45:00Z","v":47087,"vw":10.086981},{"c":10.165,"h":10.165,"l":10.095,"n":382,"o":10.095,"t":"2026-10-06T15:00:00Z","v":41957,"vw":10.129009},{"c":10.1591,"h":10.185,"l":10.135,"n":341,"o":10.165,"t":"2026-10-06T15:15:00Z","v":41193,"vw":10.163313},{"c":10.175,"h":10.19,"l":10.155,"n":222,"o":10.155,"t":"2026-10-06T15:30:00Z","v":16211,"vw":10.174042},{"c":10.15,"h":10.185,"l":10.145,"n":297,"o":10.175,"t":"2026-10-06T15:45:00Z","v":20165,"vw":10.16538},{"c":10.165,"h":10.165,"l":10.145,"n":262,"o":10.155,"t":"2026-10-06T16:00:00Z","v":17478,"vw":10.154941},{"c":10.14,"h":10.18,"l":10.13,"n":276,"o":10.16,"t":"2026-10-06T16:15:00Z","v":35501,"vw":10.160787},{"c":10.145,"h":10.145,"l":10.12,"n":170,"o":10.135,"t":"2026-10-06T16:30:00Z","v":24483,"vw":10.135447},{"c":10.145,"h":10.16,"l":10.14,"n":221,"o":10.145,"t":"2026-10-06T16:45:00Z","v":34004,"vw":10.150239},{"c":10.155,"h":10.1693,"l":10.145,"n":256,"o":10.145,"t":"2026-10-06T17:00:00Z","v":40871,"vw":10.152699},{"c":10.1599,"h":10.185,"l":10.145,"n":329,"o":10.15,"t":"2026-10-06T17:15:00Z","v":40910,"vw":10.166505},{"c":10.175,"h":10.18,"l":10.145,"n":117,"o":10.15,"t":"2026-10-06T17:30:00Z","v":9987,"vw":10.16133},{"c":10.2,"h":10.2,"l":10.165,"n":128,"o":10.17,"t":"2026-10-06T17:45:00Z","v":16332,"vw":10.183056},{"c":10.21,"h":10.22,"l":10.185,"n":377,"o":10.21,"t":"2026-10-06T18:00:00Z","v":65639,"vw":10.201838},{"c":10.175,"h":10.22,"l":10.175,"n":283,"o":10.215,"t":"2026-10-06T18:15:00Z","v":28341,"vw":10.205997},{"c":10.1612,"h":10.175,"l":10.15,"n":232,"o":10.175,"t":"2026-10-06T18:30:00Z","v":14471,"vw":10.161988},{"c":10.185,"h":10.185,"l":10.165,"n":240,"o":10.165,"t":"2026-10-06T18:45:00Z","v":18737,"vw":10.172264},{"c":10.2,"h":10.21,"l":10.18,"n":308,"o":10.185,"t":"2026-10-06T19:00:00Z","v":24516,"vw":10.191919},{"c":10.165,"h":10.2,"l":10.165,"n":340,"o":10.195,"t":"2026-10-06T19:15:00Z","v":25329,"vw":10.1875},{"c":10.135,"h":10.18,"l":10.13,"n":594,"o":10.17,"t":"2026-10-06T19:30:00Z","v":77495,"vw":10.156726},{"c":10.14,"h":10.16,"l":10.115,"n":1523,"o":10.135,"t":"2026-10-06T19:45:00Z","v":255825,"vw":10.135813},{"c":10.13,"h":10.13,"l":10.13,"n":9,"o":10.13,"t":"2026-10-06T20:00:00Z","v":265692,"vw":10.13},{"c":10.2014,"h":10.2014,"l":10.1045,"n":3,"o":10.1045,"t":"2026-10-06T20:15:00Z","v":220,"vw":10.15295},{"c":10.1065,"h":10.1065,"l":10.1,"n":2,"o":10.1,"t":"2026-10-06T20:30:00Z","v":400,"vw":10.10325},{"c":10.2199,"h":10.2199,"l":10.2199,"n":1,"o":10.2199,"t":"2026-10-06T20:45:00Z","v":300,"vw":10.2199},{"c":10.2014,"h":10.2014,"l":10.2014,"n":1,"o":10.2014,"t":"2026-10-06T21:15:00Z","v":381,"vw":10.2014},{"c":10.13,"h":10.16,"l":10.12,"n":31,"o":10.16,"t":"2026-10-06T21:45:00Z","v":3416,"vw":10.148421},{"c":10.2124,"h":10.2124,"l":10.2124,"n":1,"o":10.2124,"t":"2026-10-06T22:00:00Z","v":150,"vw":10.2124},{"c":10.1,"h":10.22,"l":10.1,"n":24,"o":10.15,"t":"2026-10-07T08:00:00Z","v":10954,"vw":10.132734},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-07T08:15:00Z","v":250,"vw":10.1},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-07T08:30:00Z","v":258,"vw":10},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-07T09:00:00Z","v":309,"vw":10.07},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-07T09:15:00Z","v":500,"vw":10.08},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-07T09:30:00Z","v":100,"vw":10.05},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-07T10:15:00Z","v":200,"vw":10.04},{"c":10.2,"h":10.22,"l":10.13,"n":17,"o":10.13,"t":"2026-10-07T11:00:00Z","v":11649,"vw":10.174652},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-07T11:30:00Z","v":491,"vw":10.17},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-07T11:45:00Z","v":1109,"vw":10.17},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-07T12:15:00Z","v":1290,"vw":10.12},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-07T12:45:00Z","v":259,"vw":10.09},{"c":10.17,"h":10.17,"l":10.1,"n":96,"o":10.1,"t":"2026-10-07T13:15:00Z","v":11572,"vw":10.146793},{"c":10.16,"h":10.23,"l":10.13,"n":698,"o":10.19,"t":"2026-10-07T13:30:00Z","v":168036,"vw":10.180767},{"c":10.195,"h":10.24,"l":10.135,"n":617,"o":10.16,"t":"2026-10-07T13:45:00Z","v":114175,"vw":10.196365},{"c":10.18,"h":10.22,"l":10.15,"n":697,"o":10.19,"t":"2026-10-07T14:00:00Z","v":119493,"vw":10.184347},{"c":10.26,"h":10.29,"l":10.185,"n":1042,"o":10.185,"t":"2026-10-07T14:15:00Z","v":193639,"vw":10.249072},{"c":10.275,"h":10.28,"l":10.24,"n":560,"o":10.25,"t":"2026-10-07T14:30:00Z","v":83939,"vw":10.261854},{"c":10.27,"h":10.28,"l":10.255,"n":509,"o":10.27,"t":"2026-10-07T14:45:00Z","v":44046,"vw":10.263522},{"c":10.315,"h":10.315,"l":10.265,"n":506,"o":10.27,"t":"2026-10-07T15:00:00Z","v":49156,"vw":10.297581},{"c":10.375,"h":10.385,"l":10.315,"n":737,"o":10.315,"t":"2026-10-07T15:15:00Z","v":100277,"vw":10.341574},{"c":10.405,"h":10.405,"l":10.365,"n":577,"o":10.375,"t":"2026-10-07T15:30:00Z","v":56952,"vw":10.379626},{"c":10.44,"h":10.44,"l":10.39,"n":824,"o":10.41,"t":"2026-10-07T15:45:00Z","v":130734,"vw":10.411095},{"c":10.435,"h":10.44,"l":10.415,"n":505,"o":10.435,"t":"2026-10-07T16:00:00Z","v":74082,"vw":10.428078},{"c":10.435,"h":10.45,"l":10.43,"n":455,"o":10.44,"t":"2026-10-07T16:15:00Z","v":42993,"vw":10.442448},{"c":10.46,"h":10.46,"l":10.415,"n":1020,"o":10.435,"t":"2026-10-07T16:30:00Z","v":174024,"vw":10.442344},{"c":10.45,"h":10.47,"l":10.43,"n":816,"o":10.455,"t":"2026-10-07T16:45:00Z","v":121172,"vw":10.449642},{"c":10.44,"h":10.475,"l":10.42,"n":469,"o":10.455,"t":"2026-10-07T17:00:00Z","v":65933,"vw":10.452795},{"c":10.435,"h":10.445,"l":10.42,"n":424,"o":10.435,"t":"2026-10-07T17:15:00Z","v":27046,"vw":10.43605},{"c":10.455,"h":10.465,"l":10.415,"n":766,"o":10.43,"t":"2026-10-07T17:30:00Z","v":171707,"vw":10.446996},{"c":10.43,"h":10.465,"l":10.4101,"n":793,"o":10.455,"t":"2026-10-07T17:45:00Z","v":120499,"vw":10.441031},{"c":10.46,"h":10.4799,"l":10.41,"n":696,"o":10.43,"t":"2026-10-07T18:00:00Z","v":63793,"vw":10.444716},{"c":10.43,"h":10.46,"l":10.43,"n":762,"o":10.455,"t":"2026-10-07T18:15:00Z","v":98509,"vw":10.450847},{"c":10.445,"h":10.445,"l":10.415,"n":709,"o":10.425,"t":"2026-10-07T18:30:00Z","v":57833,"vw":10.429642},{"c":10.45,"h":10.45,"l":10.425,"n":574,"o":10.445,"t":"2026-10-07T18:45:00Z","v":43367,"vw":10.433889},{"c":10.45,"h":10.45,"l":10.425,"n":813,"o":10.45,"t":"2026-10-07T19:00:00Z","v":76252,"vw":10.434898},{"c":10.39,"h":10.45,"l":10.39,"n":951,"o":10.445,"t":"2026-10-07T19:15:00Z","v":85397,"vw":10.42497},{"c":10.325,"h":10.385,"l":10.32,"n":1244,"o":10.385,"t":"2026-10-07T19:30:00Z","v":162881,"vw":10.347509},{"c":10.34,"h":10.35,"l":10.31,"n":2613,"o":10.325,"t":"2026-10-07T19:45:00Z","v":462640,"vw":10.329259},{"c":10.4101,"h":10.4101,"l":10.33,"n":16,"o":10.33,"t":"2026-10-07T20:00:00Z","v":669827,"vw":10.382671},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-07T21:00:00Z","v":100,"vw":10.32},{"c":10.2177,"h":10.2177,"l":10.2177,"n":1,"o":10.2177,"t":"2026-10-07T22:00:00Z","v":100,"vw":10.2177},{"c":10.33,"h":10.33,"l":10.24,"n":29,"o":10.24,"t":"2026-10-08T08:00:00Z","v":12053,"vw":10.293501},{"c":10.37,"h":10.37,"l":10.37,"n":3,"o":10.37,"t":"2026-10-08T08:15:00Z","v":1200,"vw":10.37},{"c":10.36,"h":10.37,"l":10.33,"n":4,"o":10.37,"t":"2026-10-08T08:30:00Z","v":1518,"vw":10.35473},{"c":10.39,"h":10.39,"l":10.39,"n":7,"o":10.39,"t":"2026-10-08T09:00:00Z","v":3300,"vw":10.39},{"c":10.41,"h":10.42,"l":10.41,"n":7,"o":10.42,"t":"2026-10-08T09:30:00Z","v":2690,"vw":10.418513},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-08T09:45:00Z","v":101,"vw":10.42},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-08T10:15:00Z","v":100,"vw":10.46},{"c":10.5,"h":10.5,"l":10.4462,"n":14,"o":10.4462,"t":"2026-10-08T11:00:00Z","v":6261,"vw":10.491222},{"c":10.5,"h":10.5,"l":10.5,"n":17,"o":10.5,"t":"2026-10-08T11:30:00Z","v":10100,"vw":10.5},{"c":10.48,"h":10.48,"l":10.48,"n":4,"o":10.48,"t":"2026-10-08T11:45:00Z","v":1854,"vw":10.48},{"c":10.5,"h":10.5,"l":10.46,"n":7,"o":10.46,"t":"2026-10-08T12:00:00Z","v":4795,"vw":10.490521},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-08T12:15:00Z","v":250,"vw":10.51},{"c":10.52,"h":10.52,"l":10.48,"n":48,"o":10.49,"t":"2026-10-08T12:30:00Z","v":8013,"vw":10.493083},{"c":10.5516,"h":10.5516,"l":10.52,"n":10,"o":10.52,"t":"2026-10-08T12:45:00Z","v":3533,"vw":10.530607},{"c":10.55,"h":10.55,"l":10.54,"n":10,"o":10.54,"t":"2026-10-08T13:00:00Z","v":1530,"vw":10.546486},{"c":10.56,"h":10.57,"l":10.55,"n":11,"o":10.5542,"t":"2026-10-08T13:15:00Z","v":2291,"vw":10.560078},{"c":10.699,"h":10.74,"l":10.545,"n":1025,"o":10.58,"t":"2026-10-08T13:30:00Z","v":261100,"vw":10.652998},{"c":10.695,"h":10.783,"l":10.645,"n":1145,"o":10.7,"t":"2026-10-08T13:45:00Z","v":284902,"vw":10.709047},{"c":10.66,"h":10.6972,"l":10.64,"n":752,"o":10.69,"t":"2026-10-08T14:00:00Z","v":122362,"vw":10.672763},{"c":10.675,"h":10.685,"l":10.645,"n":910,"o":10.655,"t":"2026-10-08T14:15:00Z","v":133320,"vw":10.663992},{"c":10.645,"h":10.7199,"l":10.64,"n":635,"o":10.675,"t":"2026-10-08T14:30:00Z","v":113696,"vw":10.679305},{"c":10.665,"h":10.68,"l":10.63,"n":542,"o":10.645,"t":"2026-10-08T14:45:00Z","v":73848,"vw":10.658708},{"c":10.665,"h":10.68,"l":10.6502,"n":537,"o":10.66,"t":"2026-10-08T15:00:00Z","v":60459,"vw":10.663345},{"c":10.7,"h":10.7197,"l":10.665,"n":872,"o":10.665,"t":"2026-10-08T15:15:00Z","v":178980,"vw":10.701452},{"c":10.695,"h":10.705,"l":10.67,"n":487,"o":10.6988,"t":"2026-10-08T15:30:00Z","v":100137,"vw":10.693383},{"c":10.7,"h":10.705,"l":10.68,"n":395,"o":10.695,"t":"2026-10-08T15:45:00Z","v":52178,"vw":10.690607},{"c":10.685,"h":10.7,"l":10.68,"n":400,"o":10.695,"t":"2026-10-08T16:00:00Z","v":49239,"vw":10.689786},{"c":10.56,"h":10.6899,"l":10.55,"n":921,"o":10.685,"t":"2026-10-08T16:15:00Z","v":139871,"vw":10.62881},{"c":10.615,"h":10.6277,"l":10.56,"n":1160,"o":10.56,"t":"2026-10-08T16:30:00Z","v":227429,"vw":10.600064},{"c":10.665,"h":10.68,"l":10.615,"n":396,"o":10.615,"t":"2026-10-08T16:45:00Z","v":61639,"vw":10.645009},{"c":10.695,"h":10.7,"l":10.665,"n":353,"o":10.665,"t":"2026-10-08T17:00:00Z","v":57316,"vw":10.686263},{"c":10.72,"h":10.7488,"l":10.695,"n":576,"o":10.695,"t":"2026-10-08T17:15:00Z","v":97360,"vw":10.728807},{"c":10.76,"h":10.76,"l":10.705,"n":874,"o":10.72,"t":"2026-10-08T17:30:00Z","v":142860,"vw":10.730466},{"c":10.76,"h":10.76,"l":10.73,"n":714,"o":10.755,"t":"2026-10-08T17:45:00Z","v":117524,"vw":10.746531},{"c":10.765,"h":10.8,"l":10.742,"n":794,"o":10.755,"t":"2026-10-08T18:00:00Z","v":144541,"vw":10.768683},{"c":10.785,"h":10.805,"l":10.765,"n":637,"o":10.765,"t":"2026-10-08T18:15:00Z","v":150120,"vw":10.79507},{"c":10.795,"h":10.8,"l":10.77,"n":435,"o":10.785,"t":"2026-10-08T18:30:00Z","v":46326,"vw":10.786106},{"c":10.805,"h":10.805,"l":10.785,"n":504,"o":10.8,"t":"2026-10-08T18:45:00Z","v":52458,"vw":10.795365},{"c":10.8497,"h":10.87,"l":10.795,"n":722,"o":10.805,"t":"2026-10-08T19:00:00Z","v":131570,"vw":10.840801},{"c":10.865,"h":10.87,"l":10.845,"n":501,"o":10.845,"t":"2026-10-08T19:15:00Z","v":53775,"vw":10.8603},{"c":10.875,"h":10.88,"l":10.86,"n":909,"o":10.865,"t":"2026-10-08T19:30:00Z","v":122957,"vw":10.869579},{"c":10.85,"h":10.895,"l":10.83,"n":3257,"o":10.875,"t":"2026-10-08T19:45:00Z","v":572750,"vw":10.855674},{"c":10.8533,"h":10.8533,"l":10.85,"n":20,"o":10.85,"t":"2026-10-08T20:00:00Z","v":372950,"vw":10.851361},{"c":10.8599,"h":10.8599,"l":10.81,"n":3,"o":10.81,"t":"2026-10-08T20:30:00Z","v":990,"vw":10.853225},{"c":10.85,"h":10.85,"l":10.84,"n":2,"o":10.84,"t":"2026-10-08T20:45:00Z","v":300,"vw":10.846667},{"c":10.847,"h":10.847,"l":10.847,"n":1,"o":10.847,"t":"2026-10-08T22:00:00Z","v":300,"vw":10.847},{"c":10.86,"h":10.86,"l":10.86,"n":4,"o":10.86,"t":"2026-10-08T22:30:00Z","v":2038,"vw":10.86},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-08T22:45:00Z","v":230,"vw":10.84},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-08T23:00:00Z","v":200,"vw":10.84},{"c":10.8262,"h":10.8538,"l":10.8262,"n":4,"o":10.85,"t":"2026-10-08T23:30:00Z","v":900,"vw":10.843333},{"c":10.86,"h":10.86,"l":10.85,"n":2,"o":10.85,"t":"2026-10-08T23:45:00Z","v":200,"vw":10.855},{"c":10.71,"h":11.02,"l":10.65,"n":59,"o":10.69,"t":"2026-10-09T08:00:00Z","v":19508,"vw":10.727647},{"c":10.64,"h":10.67,"l":10.64,"n":30,"o":10.67,"t":"2026-10-09T08:15:00Z","v":6845,"vw":10.657556},{"c":10.57,"h":10.64,"l":10.57,"n":17,"o":10.63,"t":"2026-10-09T08:30:00Z","v":3632,"vw":10.605701},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-09T08:45:00Z","v":500,"vw":10.58},{"c":10.58,"h":10.58,"l":10.56,"n":6,"o":10.57,"t":"2026-10-09T09:00:00Z","v":1952,"vw":10.572981},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-09T09:15:00Z","v":1136,"vw":10.57},{"c":10.57,"h":10.6,"l":10.57,"n":14,"o":10.6,"t":"2026-10-09T09:30:00Z","v":5038,"vw":10.580345},{"c":10.54,"h":10.55,"l":10.54,"n":5,"o":10.55,"t":"2026-10-09T09:45:00Z","v":3047,"vw":10.547694},{"c":10.6,"h":10.6,"l":10.59,"n":3,"o":10.59,"t":"2026-10-09T10:15:00Z","v":710,"vw":10.591549},{"c":10.6169,"h":10.6169,"l":10.6169,"n":2,"o":10.6169,"t":"2026-10-09T11:00:00Z","v":301,"vw":10.6169},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-09T11:15:00Z","v":100,"vw":10.61},{"c":10.6,"h":10.61,"l":10.6,"n":7,"o":10.61,"t":"2026-10-09T11:30:00Z","v":4963,"vw":10.609797},{"c":10.64,"h":10.64,"l":10.64,"n":2,"o":10.64,"t":"2026-10-09T11:45:00Z","v":1129,"vw":10.64},{"c":10.629,"h":10.629,"l":10.629,"n":1,"o":10.629,"t":"2026-10-09T12:15:00Z","v":100,"vw":10.629},{"c":10.63,"h":10.64,"l":10.63,"n":8,"o":10.63,"t":"2026-10-09T12:30:00Z","v":4560,"vw":10.63115},{"c":10.64,"h":10.65,"l":10.62,"n":22,"o":10.62,"t":"2026-10-09T12:45:00Z","v":8774,"vw":10.635728},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-09T13:00:00Z","v":300,"vw":10.64},{"c":10.55,"h":10.61,"l":10.54,"n":44,"o":10.6,"t":"2026-10-09T13:15:00Z","v":12577,"vw":10.565241},{"c":10.73,"h":10.735,"l":10.52,"n":1542,"o":10.56,"t":"2026-10-09T13:30:00Z","v":360979,"vw":10.637913},{"c":10.65,"h":10.72,"l":10.61,"n":990,"o":10.72,"t":"2026-10-09T13:45:00Z","v":162694,"vw":10.650217},{"c":10.8,"h":10.805,"l":10.615,"n":1575,"o":10.65,"t":"2026-10-09T14:00:00Z","v":288829,"vw":10.707552},{"c":10.77,"h":10.82,"l":10.765,"n":1355,"o":10.79,"t":"2026-10-09T14:15:00Z","v":232669,"vw":10.79383},{"c":10.754,"h":10.79,"l":10.75,"n":417,"o":10.755,"t":"2026-10-09T14:30:00Z","v":48583,"vw":10.76818},{"c":10.785,"h":10.785,"l":10.74,"n":445,"o":10.75,"t":"2026-10-09T14:45:00Z","v":60332,"vw":10.756876},{"c":10.765,"h":10.795,"l":10.76,"n":392,"o":10.785,"t":"2026-10-09T15:00:00Z","v":63585,"vw":10.780043},{"c":10.805,"h":10.815,"l":10.75,"n":451,"o":10.765,"t":"2026-10-09T15:15:00Z","v":85826,"vw":10.785972},{"c":10.825,"h":10.83,"l":10.8,"n":510,"o":10.805,"t":"2026-10-09T15:30:00Z","v":167577,"vw":10.809164},{"c":10.845,"h":10.85,"l":10.805,"n":370,"o":10.825,"t":"2026-10-09T15:45:00Z","v":73543,"vw":10.825477},{"c":10.845,"h":10.845,"l":10.825,"n":478,"o":10.84,"t":"2026-10-09T16:00:00Z","v":51314,"vw":10.837812},{"c":10.8493,"h":10.855,"l":10.825,"n":466,"o":10.845,"t":"2026-10-09T16:15:00Z","v":80881,"vw":10.848434},{"c":10.845,"h":10.86,"l":10.835,"n":382,"o":10.85,"t":"2026-10-09T16:30:00Z","v":57758,"vw":10.845642},{"c":10.835,"h":10.845,"l":10.81,"n":235,"o":10.845,"t":"2026-10-09T16:45:00Z","v":28199,"vw":10.828631},{"c":10.845,"h":10.85,"l":10.835,"n":313,"o":10.84,"t":"2026-10-09T17:00:00Z","v":48338,"vw":10.843382},{"c":10.845,"h":10.875,"l":10.84,"n":546,"o":10.845,"t":"2026-10-09T17:15:00Z","v":104158,"vw":10.85447},{"c":10.845,"h":10.855,"l":10.835,"n":321,"o":10.845,"t":"2026-10-09T17:30:00Z","v":45831,"vw":10.844495},{"c":10.8697,"h":10.8697,"l":10.845,"n":265,"o":10.845,"t":"2026-10-09T17:45:00Z","v":32274,"vw":10.858309},{"c":10.855,"h":10.87,"l":10.8518,"n":417,"o":10.87,"t":"2026-10-09T18:00:00Z","v":63409,"vw":10.856293},{"c":10.8,"h":10.85,"l":10.8,"n":370,"o":10.85,"t":"2026-10-09T18:15:00Z","v":53122,"vw":10.823357},{"c":10.745,"h":10.805,"l":10.73,"n":672,"o":10.8,"t":"2026-10-09T18:30:00Z","v":126743,"vw":10.762578},{"c":10.705,"h":10.745,"l":10.695,"n":693,"o":10.745,"t":"2026-10-09T18:45:00Z","v":113712,"vw":10.714614},{"c":10.71,"h":10.71,"l":10.685,"n":615,"o":10.7,"t":"2026-10-09T19:00:00Z","v":91108,"vw":10.697052},{"c":10.695,"h":10.72,"l":10.685,"n":676,"o":10.705,"t":"2026-10-09T19:15:00Z","v":114747,"vw":10.697763},{"c":10.685,"h":10.715,"l":10.65,"n":1205,"o":10.695,"t":"2026-10-09T19:30:00Z","v":212539,"vw":10.68514},{"c":10.715,"h":10.74,"l":10.685,"n":1956,"o":10.685,"t":"2026-10-09T19:45:00Z","v":417472,"vw":10.711089},{"c":10.72,"h":10.72,"l":10.72,"n":15,"o":10.72,"t":"2026-10-09T20:00:00Z","v":908988,"vw":10.72},{"c":10.5558,"h":10.5558,"l":10.5558,"n":1,"o":10.5558,"t":"2026-10-09T20:30:00Z","v":498,"vw":10.5558},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-09T20:45:00Z","v":100,"vw":10.69},{"c":10.8376,"h":10.8376,"l":10.8376,"n":1,"o":10.8376,"t":"2026-10-09T21:30:00Z","v":197,"vw":10.8376},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-09T22:45:00Z","v":299,"vw":10.7},{"c":10.5728,"h":10.5728,"l":10.5728,"n":1,"o":10.5728,"t":"2026-10-09T23:00:00Z","v":280,"vw":10.5728},{"c":10.54,"h":10.72,"l":10.51,"n":60,"o":10.56,"t":"2026-10-12T08:00:00Z","v":16258,"vw":10.588645},{"c":10.55,"h":10.55,"l":10.53,"n":36,"o":10.53,"t":"2026-10-12T08:15:00Z","v":15321,"vw":10.546867},{"c":10.54,"h":10.55,"l":10.54,"n":2,"o":10.55,"t":"2026-10-12T08:30:00Z","v":600,"vw":10.544167},{"c":10.59,"h":10.59,"l":10.59,"n":10,"o":10.59,"t":"2026-10-12T08:45:00Z","v":495,"vw":10.59},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-12T09:45:00Z","v":199,"vw":10.69},{"c":10.7,"h":10.71,"l":10.69,"n":14,"o":10.69,"t":"2026-10-12T10:00:00Z","v":7410,"vw":10.697514},{"c":10.71,"h":10.73,"l":10.71,"n":5,"o":10.72,"t":"2026-10-12T10:30:00Z","v":2820,"vw":10.721523},{"c":10.77,"h":10.81,"l":10.71,"n":27,"o":10.71,"t":"2026-10-12T11:00:00Z","v":16371,"vw":10.760954},{"c":10.96,"h":10.97,"l":10.78,"n":69,"o":10.78,"t":"2026-10-12T11:30:00Z","v":26557,"vw":10.869362},{"c":10.97,"h":10.97,"l":10.92,"n":38,"o":10.97,"t":"2026-10-12T11:45:00Z","v":21510,"vw":10.940893},{"c":10.9465,"h":10.9651,"l":10.93,"n":6,"o":10.9584,"t":"2026-10-12T12:00:00Z","v":2169,"vw":10.934933},{"c":10.96,"h":10.96,"l":10.94,"n":6,"o":10.96,"t":"2026-10-12T12:15:00Z","v":3646,"vw":10.953846},{"c":10.95,"h":10.95,"l":10.92,"n":31,"o":10.95,"t":"2026-10-12T12:30:00Z","v":8790,"vw":10.944804},{"c":10.95,"h":10.95,"l":10.94,"n":24,"o":10.94,"t":"2026-10-12T12:45:00Z","v":8175,"vw":10.942859},{"c":10.99,"h":11,"l":10.93,"n":101,"o":10.94,"t":"2026-10-12T13:00:00Z","v":19349,"vw":10.944295},{"c":10.98,"h":10.99,"l":10.95,"n":21,"o":10.99,"t":"2026-10-12T13:15:00Z","v":14128,"vw":10.986048},{"c":11.07,"h":11.08,"l":10.9638,"n":604,"o":11.01,"t":"2026-10-12T13:30:00Z","v":150915,"vw":11.027157},{"c":11.08,"h":11.1,"l":11.019,"n":723,"o":11.07,"t":"2026-10-12T13:45:00Z","v":165649,"vw":11.071978},{"c":11.02,"h":11.1,"l":11,"n":1276,"o":11.08,"t":"2026-10-12T14:00:00Z","v":173681,"vw":11.031488},{"c":10.945,"h":11.04,"l":10.93,"n":1341,"o":11.025,"t":"2026-10-12T14:15:00Z","v":169564,"vw":10.990134},{"c":10.99,"h":11.005,"l":10.89,"n":794,"o":10.945,"t":"2026-10-12T14:30:00Z","v":137953,"vw":10.949069},{"c":10.965,"h":10.985,"l":10.935,"n":696,"o":10.98,"t":"2026-10-12T14:45:00Z","v":117742,"vw":10.956319},{"c":10.91,"h":10.96,"l":10.9,"n":419,"o":10.96,"t":"2026-10-12T15:00:00Z","v":42301,"vw":10.935997},{"c":11.0299,"h":11.035,"l":10.91,"n":687,"o":10.91,"t":"2026-10-12T15:15:00Z","v":81122,"vw":10.966332},{"c":11.015,"h":11.03,"l":11.0012,"n":206,"o":11.025,"t":"2026-10-12T15:30:00Z","v":19697,"vw":11.018037},{"c":11.03,"h":11.045,"l":11,"n":450,"o":11.015,"t":"2026-10-12T15:45:00Z","v":52183,"vw":11.028063},{"c":11.005,"h":11.04,"l":10.9902,"n":758,"o":11.025,"t":"2026-10-12T16:00:00Z","v":113835,"vw":11.02153},{"c":10.995,"h":11.015,"l":10.965,"n":476,"o":11.005,"t":"2026-10-12T16:15:00Z","v":63355,"vw":10.991459},{"c":10.96,"h":11.005,"l":10.95,"n":702,"o":10.995,"t":"2026-10-12T16:30:00Z","v":103898,"vw":10.9646},{"c":10.95,"h":10.9601,"l":10.93,"n":412,"o":10.96,"t":"2026-10-12T16:45:00Z","v":35952,"vw":10.94627},{"c":10.9,"h":10.95,"l":10.9,"n":443,"o":10.95,"t":"2026-10-12T17:00:00Z","v":94368,"vw":10.916017},{"c":10.905,"h":10.9392,"l":10.885,"n":880,"o":10.9,"t":"2026-10-12T17:15:00Z","v":180074,"vw":10.91276},{"c":10.955,"h":10.955,"l":10.9,"n":330,"o":10.905,"t":"2026-10-12T17:30:00Z","v":33291,"vw":10.917774},{"c":10.945,"h":10.968,"l":10.945,"n":738,"o":10.955,"t":"2026-10-12T17:45:00Z","v":188424,"vw":10.954581},{"c":10.955,"h":10.97,"l":10.925,"n":279,"o":10.945,"t":"2026-10-12T18:00:00Z","v":33196,"vw":10.941006},{"c":10.955,"h":10.98,"l":10.95,"n":287,"o":10.9561,"t":"2026-10-12T18:15:00Z","v":43107,"vw":10.966428},{"c":10.96,"h":10.96,"l":10.935,"n":275,"o":10.955,"t":"2026-10-12T18:30:00Z","v":32820,"vw":10.947802},{"c":10.955,"h":10.955,"l":10.945,"n":183,"o":10.955,"t":"2026-10-12T18:45:00Z","v":14226,"vw":10.950354},{"c":10.94,"h":10.955,"l":10.935,"n":258,"o":10.95,"t":"2026-10-12T19:00:00Z","v":30415,"vw":10.94541},{"c":10.91,"h":10.95,"l":10.91,"n":240,"o":10.95,"t":"2026-10-12T19:15:00Z","v":25062,"vw":10.926198},{"c":10.935,"h":10.94,"l":10.895,"n":424,"o":10.91,"t":"2026-10-12T19:30:00Z","v":84573,"vw":10.912066},{"c":10.92,"h":10.95,"l":10.92,"n":1497,"o":10.935,"t":"2026-10-12T19:45:00Z","v":215660,"vw":10.934519},{"c":10.92,"h":10.92,"l":10.92,"n":17,"o":10.92,"t":"2026-10-12T20:00:00Z","v":113948,"vw":10.92},{"c":10.9938,"h":10.9938,"l":10.9938,"n":1,"o":10.9938,"t":"2026-10-12T20:45:00Z","v":100,"vw":10.9938},{"c":10.9938,"h":10.9938,"l":10.9938,"n":3,"o":10.9938,"t":"2026-10-12T21:30:00Z","v":220,"vw":10.9938},{"c":10.83,"h":11.02,"l":10.73,"n":44,"o":10.73,"t":"2026-10-13T08:00:00Z","v":15525,"vw":10.871236},{"c":10.83,"h":10.83,"l":10.82,"n":2,"o":10.82,"t":"2026-10-13T08:15:00Z","v":310,"vw":10.823226},{"c":10.76,"h":10.78,"l":10.76,"n":4,"o":10.78,"t":"2026-10-13T09:45:00Z","v":1998,"vw":10.770816},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-13T10:00:00Z","v":231,"vw":10.78},{"c":10.7801,"h":10.7801,"l":10.7801,"n":1,"o":10.7801,"t":"2026-10-13T11:15:00Z","v":8297,"vw":10.7801},{"c":10.81,"h":10.81,"l":10.8,"n":4,"o":10.8,"t":"2026-10-13T11:45:00Z","v":1403,"vw":10.801429},{"c":10.78,"h":10.78,"l":10.77,"n":4,"o":10.77,"t":"2026-10-13T12:00:00Z","v":765,"vw":10.772797},{"c":10.73,"h":10.765,"l":10.73,"n":22,"o":10.765,"t":"2026-10-13T12:30:00Z","v":4560,"vw":10.751144},{"c":10.76,"h":10.78,"l":10.76,"n":2,"o":10.78,"t":"2026-10-13T12:45:00Z","v":350,"vw":10.765714},{"c":10.8,"h":10.8,"l":10.78,"n":22,"o":10.78,"t":"2026-10-13T13:00:00Z","v":3964,"vw":10.791117},{"c":10.74,"h":10.8,"l":10.73,"n":11,"o":10.78,"t":"2026-10-13T13:15:00Z","v":3939,"vw":10.762772},{"c":10.75,"h":10.815,"l":10.68,"n":646,"o":10.7,"t":"2026-10-13T13:30:00Z","v":140993,"vw":10.760217},{"c":10.855,"h":10.8552,"l":10.72,"n":515,"o":10.74,"t":"2026-10-13T13:45:00Z","v":82203,"vw":10.796624},{"c":10.826,"h":10.865,"l":10.81,"n":550,"o":10.85,"t":"2026-10-13T14:00:00Z","v":108454,"vw":10.842483},{"c":10.855,"h":10.865,"l":10.805,"n":1440,"o":10.83,"t":"2026-10-13T14:15:00Z","v":223824,"vw":10.838291},{"c":10.875,"h":10.879,"l":10.85,"n":253,"o":10.855,"t":"2026-10-13T14:30:00Z","v":55401,"vw":10.863625},{"c":10.865,"h":10.889,"l":10.855,"n":280,"o":10.875,"t":"2026-10-13T14:45:00Z","v":46950,"vw":10.872998},{"c":10.895,"h":10.91,"l":10.865,"n":217,"o":10.865,"t":"2026-10-13T15:00:00Z","v":39637,"vw":10.889028},{"c":10.88,"h":10.895,"l":10.86,"n":174,"o":10.895,"t":"2026-10-13T15:15:00Z","v":33883,"vw":10.878108},{"c":10.885,"h":10.89,"l":10.8712,"n":104,"o":10.88,"t":"2026-10-13T15:30:00Z","v":8275,"vw":10.882706},{"c":10.88,"h":10.9,"l":10.875,"n":141,"o":10.885,"t":"2026-10-13T15:45:00Z","v":13119,"vw":10.887893},{"c":10.865,"h":10.89,"l":10.8612,"n":217,"o":10.885,"t":"2026-10-13T16:00:00Z","v":42686,"vw":10.883931},{"c":10.845,"h":10.8799,"l":10.84,"n":224,"o":10.87,"t":"2026-10-13T16:15:00Z","v":35115,"vw":10.859067},{"c":10.845,"h":10.85,"l":10.835,"n":232,"o":10.845,"t":"2026-10-13T16:30:00Z","v":23179,"vw":10.845316},{"c":10.78,"h":10.845,"l":10.77,"n":352,"o":10.845,"t":"2026-10-13T16:45:00Z","v":42975,"vw":10.798472},{"c":10.775,"h":10.775,"l":10.76,"n":160,"o":10.775,"t":"2026-10-13T17:00:00Z","v":13926,"vw":10.769725},{"c":10.815,"h":10.82,"l":10.78,"n":188,"o":10.78,"t":"2026-10-13T17:15:00Z","v":19212,"vw":10.796956},{"c":10.84,"h":10.84,"l":10.815,"n":182,"o":10.815,"t":"2026-10-13T17:30:00Z","v":8517,"vw":10.828546},{"c":10.842,"h":10.855,"l":10.83,"n":270,"o":10.835,"t":"2026-10-13T17:45:00Z","v":23626,"vw":10.843139},{"c":10.83,"h":10.845,"l":10.82,"n":309,"o":10.84,"t":"2026-10-13T18:00:00Z","v":26709,"vw":10.834073},{"c":10.825,"h":10.83,"l":10.813,"n":226,"o":10.82,"t":"2026-10-13T18:15:00Z","v":17547,"vw":10.818766},{"c":10.821,"h":10.825,"l":10.81,"n":128,"o":10.82,"t":"2026-10-13T18:30:00Z","v":12341,"vw":10.819855},{"c":10.815,"h":10.825,"l":10.795,"n":563,"o":10.82,"t":"2026-10-13T18:45:00Z","v":116712,"vw":10.804096},{"c":10.795,"h":10.815,"l":10.795,"n":320,"o":10.81,"t":"2026-10-13T19:00:00Z","v":36237,"vw":10.806126},{"c":10.785,"h":10.805,"l":10.785,"n":254,"o":10.795,"t":"2026-10-13T19:15:00Z","v":23113,"vw":10.796915},{"c":10.825,"h":10.825,"l":10.785,"n":795,"o":10.785,"t":"2026-10-13T19:30:00Z","v":91988,"vw":10.805515},{"c":10.86,"h":10.87,"l":10.825,"n":1719,"o":10.825,"t":"2026-10-13T19:45:00Z","v":353977,"vw":10.850387},{"c":10.85,"h":10.85,"l":10.85,"n":16,"o":10.85,"t":"2026-10-13T20:00:00Z","v":125529,"vw":10.85},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-13T20:30:00Z","v":500,"vw":10.8},{"c":10.8695,"h":10.8695,"l":10.8695,"n":1,"o":10.8695,"t":"2026-10-13T23:15:00Z","v":112,"vw":10.8695},{"c":10.96,"h":10.96,"l":10.87,"n":12,"o":10.88,"t":"2026-10-14T08:00:00Z","v":4811,"vw":10.899563},{"c":10.93,"h":10.95,"l":10.93,"n":11,"o":10.93,"t":"2026-10-14T08:15:00Z","v":3175,"vw":10.946349},{"c":10.95,"h":10.95,"l":10.95,"n":3,"o":10.95,"t":"2026-10-14T08:30:00Z","v":804,"vw":10.95},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-14T09:00:00Z","v":100,"vw":10.97},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-14T09:15:00Z","v":100,"vw":11},{"c":10.99,"h":11.01,"l":10.99,"n":4,"o":11.0089,"t":"2026-10-14T09:30:00Z","v":939,"vw":11.006688},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-14T09:45:00Z","v":363,"vw":11},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-14T10:15:00Z","v":400,"vw":10.99},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-14T10:30:00Z","v":199,"vw":10.98},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-10-14T11:00:00Z","v":1199,"vw":10.92},{"c":10.92,"h":10.92,"l":10.87,"n":21,"o":10.9192,"t":"2026-10-14T11:15:00Z","v":6388,"vw":10.900657},{"c":10.9,"h":10.9,"l":10.9,"n":49,"o":10.9,"t":"2026-10-14T11:45:00Z","v":8137,"vw":10.9},{"c":10.87,"h":10.9,"l":10.87,"n":5,"o":10.9,"t":"2026-10-14T12:00:00Z","v":2700,"vw":10.889259},{"c":10.88,"h":10.8938,"l":10.88,"n":3,"o":10.8938,"t":"2026-10-14T12:45:00Z","v":333,"vw":10.888924},{"c":10.825,"h":10.825,"l":10.825,"n":1,"o":10.825,"t":"2026-10-14T13:00:00Z","v":111,"vw":10.825},{"c":10.86,"h":10.86,"l":10.83,"n":25,"o":10.84,"t":"2026-10-14T13:15:00Z","v":9272,"vw":10.83806},{"c":10.67,"h":10.88,"l":10.6501,"n":511,"o":10.88,"t":"2026-10-14T13:30:00Z","v":108644,"vw":10.781813},{"c":10.44,"h":10.66,"l":10.44,"n":850,"o":10.66,"t":"2026-10-14T13:45:00Z","v":146036,"vw":10.57361},{"c":10.51,"h":10.52,"l":10.395,"n":2109,"o":10.44,"t":"2026-10-14T14:00:00Z","v":574854,"vw":10.449515},{"c":10.53,"h":10.6,"l":10.48,"n":1981,"o":10.52,"t":"2026-10-14T14:15:00Z","v":290882,"vw":10.524206},{"c":10.58,"h":10.595,"l":10.52,"n":681,"o":10.53,"t":"2026-10-14T14:30:00Z","v":84745,"vw":10.547138},{"c":10.555,"h":10.575,"l":10.53,"n":430,"o":10.575,"t":"2026-10-14T14:45:00Z","v":57824,"vw":10.549365},{"c":10.6012,"h":10.6012,"l":10.54,"n":357,"o":10.5525,"t":"2026-10-14T15:00:00Z","v":39339,"vw":10.566245},{"c":10.615,"h":10.62,"l":10.55,"n":407,"o":10.6,"t":"2026-10-14T15:15:00Z","v":70172,"vw":10.588141},{"c":10.57,"h":10.62,"l":10.555,"n":329,"o":10.61,"t":"2026-10-14T15:30:00Z","v":35138,"vw":10.584516},{"c":10.565,"h":10.59,"l":10.555,"n":386,"o":10.575,"t":"2026-10-14T15:45:00Z","v":50872,"vw":10.572146},{"c":10.575,"h":10.604,"l":10.55,"n":330,"o":10.57,"t":"2026-10-14T16:00:00Z","v":33650,"vw":10.572244},{"c":10.525,"h":10.5775,"l":10.52,"n":360,"o":10.575,"t":"2026-10-14T16:15:00Z","v":48037,"vw":10.553317},{"c":10.59,"h":10.595,"l":10.53,"n":402,"o":10.53,"t":"2026-10-14T16:30:00Z","v":62400,"vw":10.564287},{"c":10.635,"h":10.64,"l":10.585,"n":301,"o":10.585,"t":"2026-10-14T16:45:00Z","v":62173,"vw":10.623775},{"c":10.625,"h":10.67,"l":10.625,"n":323,"o":10.64,"t":"2026-10-14T17:00:00Z","v":42020,"vw":10.650778},{"c":10.64,"h":10.65,"l":10.59,"n":295,"o":10.62,"t":"2026-10-14T17:15:00Z","v":36394,"vw":10.619593},{"c":10.635,"h":10.665,"l":10.632,"n":303,"o":10.65,"t":"2026-10-14T17:30:00Z","v":38450,"vw":10.649479},{"c":10.7,"h":10.7099,"l":10.64,"n":483,"o":10.64,"t":"2026-10-14T17:45:00Z","v":69938,"vw":10.674861},{"c":10.685,"h":10.73,"l":10.665,"n":444,"o":10.7,"t":"2026-10-14T18:00:00Z","v":78253,"vw":10.702875},{"c":10.6997,"h":10.73,"l":10.67,"n":361,"o":10.68,"t":"2026-10-14T18:15:00Z","v":49476,"vw":10.698373},{"c":10.71,"h":10.715,"l":10.68,"n":340,"o":10.695,"t":"2026-10-14T18:30:00Z","v":37374,"vw":10.700713},{"c":10.705,"h":10.72,"l":10.69,"n":430,"o":10.715,"t":"2026-10-14T18:45:00Z","v":62188,"vw":10.703708},{"c":10.715,"h":10.72,"l":10.695,"n":248,"o":10.705,"t":"2026-10-14T19:00:00Z","v":26007,"vw":10.707273},{"c":10.62,"h":10.73,"l":10.613,"n":591,"o":10.715,"t":"2026-10-14T19:15:00Z","v":120531,"vw":10.69408},{"c":10.645,"h":10.655,"l":10.592,"n":641,"o":10.62,"t":"2026-10-14T19:30:00Z","v":133690,"vw":10.615269},{"c":10.64,"h":10.68,"l":10.61,"n":2039,"o":10.645,"t":"2026-10-14T19:45:00Z","v":455973,"vw":10.647075},{"c":10.64,"h":10.64,"l":10.64,"n":16,"o":10.64,"t":"2026-10-14T20:00:00Z","v":309914,"vw":10.64},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-14T20:15:00Z","v":150,"vw":10.71},{"c":10.63,"h":10.64,"l":10.63,"n":86,"o":10.64,"t":"2026-10-14T21:15:00Z","v":1677,"vw":10.637241},{"c":10.63,"h":10.63,"l":10.63,"n":8,"o":10.63,"t":"2026-10-14T23:00:00Z","v":389,"vw":10.63},{"c":10.3,"h":10.47,"l":10.12,"n":56,"o":10.47,"t":"2026-10-15T08:00:00Z","v":23925,"vw":10.281138},{"c":10.25,"h":10.25,"l":10.25,"n":7,"o":10.25,"t":"2026-10-15T08:15:00Z","v":1064,"vw":10.25},{"c":10.21,"h":10.26,"l":10.21,"n":9,"o":10.2548,"t":"2026-10-15T08:30:00Z","v":4419,"vw":10.227032},{"c":10.19,"h":10.19,"l":10.18,"n":11,"o":10.19,"t":"2026-10-15T09:00:00Z","v":2913,"vw":10.186679},{"c":10.17,"h":10.19,"l":10.17,"n":12,"o":10.19,"t":"2026-10-15T09:15:00Z","v":2810,"vw":10.180611},{"c":10.16,"h":10.17,"l":10.16,"n":4,"o":10.17,"t":"2026-10-15T09:30:00Z","v":601,"vw":10.167407},{"c":10.13,"h":10.16,"l":10.13,"n":18,"o":10.15,"t":"2026-10-15T09:45:00Z","v":2984,"vw":10.141895},{"c":10.11,"h":10.12,"l":10.11,"n":3,"o":10.12,"t":"2026-10-15T10:30:00Z","v":600,"vw":10.115455},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-15T10:45:00Z","v":2500,"vw":10.1},{"c":10.03,"h":10.1,"l":10.03,"n":12,"o":10.1,"t":"2026-10-15T11:00:00Z","v":8212,"vw":10.06917},{"c":10.03,"h":10.05,"l":10.03,"n":9,"o":10.05,"t":"2026-10-15T11:15:00Z","v":6877,"vw":10.044237},{"c":10.1387,"h":10.15,"l":10.0046,"n":28,"o":10.02,"t":"2026-10-15T11:30:00Z","v":4230,"vw":10.053012},{"c":10.1584,"h":10.168,"l":10.1346,"n":10,"o":10.168,"t":"2026-10-15T11:45:00Z","v":732,"vw":10.155672},{"c":10.1122,"h":10.14,"l":10.1122,"n":5,"o":10.14,"t":"2026-10-15T12:00:00Z","v":1324,"vw":10.119985},{"c":10.09,"h":10.11,"l":10.08,"n":4,"o":10.11,"t":"2026-10-15T12:15:00Z","v":890,"vw":10.086742},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-15T12:30:00Z","v":100,"vw":10.07},{"c":10,"h":10.07,"l":10,"n":12,"o":10.07,"t":"2026-10-15T12:45:00Z","v":6830,"vw":10.012677},{"c":10.02,"h":10.02,"l":9.95,"n":45,"o":10,"t":"2026-10-15T13:00:00Z","v":17883,"vw":9.987797},{"c":10.02,"h":10.06,"l":10.02,"n":23,"o":10.04,"t":"2026-10-15T13:15:00Z","v":7976,"vw":10.049279},{"c":10.43,"h":10.49,"l":10.05,"n":2757,"o":10.08,"t":"2026-10-15T13:30:00Z","v":715662,"vw":10.308059},{"c":10.355,"h":10.44,"l":10.3,"n":2042,"o":10.43,"t":"2026-10-15T13:45:00Z","v":430898,"vw":10.357135},{"c":10.305,"h":10.36,"l":10.23,"n":2247,"o":10.355,"t":"2026-10-15T14:00:00Z","v":438851,"vw":10.301911},{"c":10.34,"h":10.37,"l":10.285,"n":5304,"o":10.305,"t":"2026-10-15T14:15:00Z","v":687761,"vw":10.331635},{"c":10.355,"h":10.37,"l":10.33,"n":909,"o":10.34,"t":"2026-10-15T14:30:00Z","v":122404,"vw":10.351477},{"c":10.305,"h":10.355,"l":10.295,"n":618,"o":10.355,"t":"2026-10-15T14:45:00Z","v":83669,"vw":10.317776},{"c":10.235,"h":10.305,"l":10.21,"n":543,"o":10.305,"t":"2026-10-15T15:00:00Z","v":83471,"vw":10.243329},{"c":10.245,"h":10.275,"l":10.23,"n":565,"o":10.23,"t":"2026-10-15T15:15:00Z","v":102200,"vw":10.249958},{"c":10.225,"h":10.25,"l":10.2,"n":618,"o":10.245,"t":"2026-10-15T15:30:00Z","v":84036,"vw":10.227023},{"c":10.225,"h":10.245,"l":10.195,"n":521,"o":10.2244,"t":"2026-10-15T15:45:00Z","v":77991,"vw":10.222296},{"c":10.21,"h":10.235,"l":10.205,"n":444,"o":10.22,"t":"2026-10-15T16:00:00Z","v":61964,"vw":10.218114},{"c":10.185,"h":10.205,"l":10.1701,"n":426,"o":10.205,"t":"2026-10-15T16:15:00Z","v":75662,"vw":10.183052},{"c":10.195,"h":10.195,"l":10.155,"n":496,"o":10.185,"t":"2026-10-15T16:30:00Z","v":90590,"vw":10.172762},{"c":10.195,"h":10.235,"l":10.19,"n":394,"o":10.2,"t":"2026-10-15T16:45:00Z","v":49989,"vw":10.211772},{"c":10.185,"h":10.195,"l":10.165,"n":397,"o":10.195,"t":"2026-10-15T17:00:00Z","v":43237,"vw":10.181225},{"c":10.18,"h":10.2,"l":10.17,"n":370,"o":10.18,"t":"2026-10-15T17:15:00Z","v":42286,"vw":10.183675},{"c":10.175,"h":10.215,"l":10.165,"n":464,"o":10.17,"t":"2026-10-15T17:30:00Z","v":62652,"vw":10.187704},{"c":10.215,"h":10.2193,"l":10.16,"n":413,"o":10.17,"t":"2026-10-15T17:45:00Z","v":55775,"vw":10.190134},{"c":10.195,"h":10.22,"l":10.16,"n":419,"o":10.22,"t":"2026-10-15T18:00:00Z","v":45662,"vw":10.193204},{"c":10.145,"h":10.19,"l":10.145,"n":380,"o":10.19,"t":"2026-10-15T18:15:00Z","v":58225,"vw":10.159125},{"c":10.145,"h":10.155,"l":10.14,"n":393,"o":10.145,"t":"2026-10-15T18:30:00Z","v":48722,"vw":10.145049},{"c":10.095,"h":10.14,"l":10.095,"n":578,"o":10.14,"t":"2026-10-15T18:45:00Z","v":80603,"vw":10.115179},{"c":10.11,"h":10.13,"l":10.095,"n":567,"o":10.095,"t":"2026-10-15T19:00:00Z","v":98525,"vw":10.112787},{"c":10.08,"h":10.115,"l":10.075,"n":625,"o":10.11,"t":"2026-10-15T19:15:00Z","v":85749,"vw":10.100266},{"c":10.115,"h":10.155,"l":10.07,"n":1080,"o":10.075,"t":"2026-10-15T19:30:00Z","v":162459,"vw":10.104388},{"c":10.105,"h":10.17,"l":10.1,"n":2082,"o":10.115,"t":"2026-10-15T19:45:00Z","v":409946,"vw":10.133378},{"c":10.11,"h":10.11,"l":10.11,"n":15,"o":10.11,"t":"2026-10-15T20:00:00Z","v":198738,"vw":10.11},{"c":10.1,"h":10.29,"l":10.1,"n":5,"o":10.29,"t":"2026-10-15T21:15:00Z","v":2588,"vw":10.245773},{"c":10.12,"h":10.2,"l":10.12,"n":10,"o":10.12,"t":"2026-10-16T08:00:00Z","v":5420,"vw":10.148616},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-16T08:45:00Z","v":100,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-16T09:00:00Z","v":100,"vw":10.15},{"c":10.16,"h":10.16,"l":10.15,"n":2,"o":10.15,"t":"2026-10-16T09:15:00Z","v":942,"vw":10.154108},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-10-16T10:45:00Z","v":3110,"vw":10.2},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-16T11:00:00Z","v":114,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-16T11:15:00Z","v":555,"vw":10.22},{"c":10.25,"h":10.27,"l":10.25,"n":55,"o":10.26,"t":"2026-10-16T11:30:00Z","v":20233,"vw":10.261562},{"c":10.28,"h":10.29,"l":10.25,"n":45,"o":10.26,"t":"2026-10-16T11:45:00Z","v":10578,"vw":10.267714},{"c":10.29,"h":10.29,"l":10.28,"n":8,"o":10.29,"t":"2026-10-16T12:00:00Z","v":10000,"vw":10.28401},{"c":10.31,"h":10.31,"l":10.31,"n":5,"o":10.31,"t":"2026-10-16T12:15:00Z","v":1435,"vw":10.31},{"c":10.26,"h":10.28,"l":10.25,"n":11,"o":10.26,"t":"2026-10-16T13:15:00Z","v":4760,"vw":10.260637},{"c":10.195,"h":10.33,"l":10.185,"n":867,"o":10.27,"t":"2026-10-16T13:30:00Z","v":283507,"vw":10.267125},{"c":9.97,"h":10.19,"l":9.96,"n":689,"o":10.19,"t":"2026-10-16T13:45:00Z","v":144629,"vw":10.052823},{"c":10.055,"h":10.055,"l":9.96,"n":633,"o":9.965,"t":"2026-10-16T14:00:00Z","v":117472,"vw":10.021788},{"c":10.09,"h":10.105,"l":10.04,"n":802,"o":10.055,"t":"2026-10-16T14:15:00Z","v":115159,"vw":10.068372},{"c":10.105,"h":10.145,"l":10.104,"n":299,"o":10.115,"t":"2026-10-16T14:30:00Z","v":39463,"vw":10.127225},{"c":10.12,"h":10.125,"l":10.08,"n":210,"o":10.11,"t":"2026-10-16T14:45:00Z","v":26938,"vw":10.105274},{"c":10.095,"h":10.12,"l":10.08,"n":210,"o":10.12,"t":"2026-10-16T15:00:00Z","v":21989,"vw":10.102383},{"c":10.1199,"h":10.125,"l":10.095,"n":176,"o":10.095,"t":"2026-10-16T15:15:00Z","v":14726,"vw":10.103965},{"c":10.105,"h":10.125,"l":10.105,"n":136,"o":10.115,"t":"2026-10-16T15:30:00Z","v":10014,"vw":10.115403},{"c":10.075,"h":10.115,"l":10.075,"n":285,"o":10.105,"t":"2026-10-16T15:45:00Z","v":24490,"vw":10.100743},{"c":10.06,"h":10.075,"l":10.055,"n":229,"o":10.075,"t":"2026-10-16T16:00:00Z","v":20961,"vw":10.065759},{"c":10.105,"h":10.13,"l":10.055,"n":573,"o":10.06,"t":"2026-10-16T16:15:00Z","v":59615,"vw":10.104129},{"c":10.095,"h":10.105,"l":10.08,"n":255,"o":10.105,"t":"2026-10-16T16:30:00Z","v":25114,"vw":10.099726},{"c":10.095,"h":10.105,"l":10.075,"n":446,"o":10.095,"t":"2026-10-16T16:45:00Z","v":38927,"vw":10.092509},{"c":10.105,"h":10.11,"l":10.095,"n":172,"o":10.095,"t":"2026-10-16T17:00:00Z","v":21271,"vw":10.103508},{"c":10.105,"h":10.115,"l":10.095,"n":397,"o":10.1032,"t":"2026-10-16T17:15:00Z","v":48436,"vw":10.102143},{"c":10.085,"h":10.125,"l":10.08,"n":300,"o":10.105,"t":"2026-10-16T17:30:00Z","v":56730,"vw":10.09853},{"c":10.06,"h":10.095,"l":10.06,"n":263,"o":10.085,"t":"2026-10-16T17:45:00Z","v":35334,"vw":10.076215},{"c":10.06,"h":10.06,"l":10.035,"n":292,"o":10.06,"t":"2026-10-16T18:00:00Z","v":34893,"vw":10.047804},{"c":10.065,"h":10.0717,"l":10.055,"n":284,"o":10.055,"t":"2026-10-16T18:15:00Z","v":37413,"vw":10.063117},{"c":10.045,"h":10.075,"l":10.045,"n":335,"o":10.065,"t":"2026-10-16T18:30:00Z","v":30136,"vw":10.058612},{"c":10.055,"h":10.065,"l":10.035,"n":347,"o":10.045,"t":"2026-10-16T18:45:00Z","v":49180,"vw":10.046921},{"c":10.05,"h":10.055,"l":10.03,"n":323,"o":10.0513,"t":"2026-10-16T19:00:00Z","v":31760,"vw":10.040864},{"c":10.04,"h":10.06,"l":10.035,"n":472,"o":10.055,"t":"2026-10-16T19:15:00Z","v":60440,"vw":10.045109},{"c":10.04,"h":10.055,"l":10.035,"n":496,"o":10.045,"t":"2026-10-16T19:30:00Z","v":59473,"vw":10.046403},{"c":10.015,"h":10.045,"l":10,"n":1637,"o":10.04,"t":"2026-10-16T19:45:00Z","v":311895,"vw":10.020738},{"c":10,"h":10.02,"l":10,"n":15,"o":10.01,"t":"2026-10-16T20:00:00Z","v":141882,"vw":10.009972},{"c":10.1,"h":10.1,"l":10.05,"n":2,"o":10.05,"t":"2026-10-16T20:30:00Z","v":699,"vw":10.071459},{"c":10.15,"h":10.26,"l":10.11,"n":34,"o":10.13,"t":"2026-10-19T08:00:00Z","v":14789,"vw":10.146249},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-19T08:45:00Z","v":749,"vw":10.16},{"c":10.14,"h":10.14,"l":10.14,"n":5,"o":10.14,"t":"2026-10-19T09:00:00Z","v":930,"vw":10.14},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-19T09:30:00Z","v":1190,"vw":10.18},{"c":10.17,"h":10.17,"l":10.17,"n":4,"o":10.17,"t":"2026-10-19T09:45:00Z","v":2100,"vw":10.17},{"c":10.21,"h":10.21,"l":10.19,"n":2,"o":10.19,"t":"2026-10-19T10:00:00Z","v":800,"vw":10.195},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-19T10:45:00Z","v":908,"vw":10.23},{"c":10.23,"h":10.2397,"l":10.22,"n":9,"o":10.2397,"t":"2026-10-19T11:00:00Z","v":675,"vw":10.229856},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-19T11:15:00Z","v":600,"vw":10.21},{"c":10.25,"h":10.25,"l":10.24,"n":2,"o":10.24,"t":"2026-10-19T11:30:00Z","v":1308,"vw":10.243058},{"c":10.18,"h":10.18,"l":10.16,"n":2,"o":10.16,"t":"2026-10-19T12:00:00Z","v":1230,"vw":10.178374},{"c":10.2362,"h":10.2362,"l":10.2362,"n":1,"o":10.2362,"t":"2026-10-19T12:15:00Z","v":1000,"vw":10.2362},{"c":10.151,"h":10.151,"l":10.151,"n":1,"o":10.151,"t":"2026-10-19T13:00:00Z","v":100,"vw":10.151},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-19T13:15:00Z","v":200,"vw":10.18},{"c":10.22,"h":10.24,"l":10.16,"n":413,"o":10.21,"t":"2026-10-19T13:30:00Z","v":84652,"vw":10.207683},{"c":10.27,"h":10.36,"l":10.215,"n":338,"o":10.24,"t":"2026-10-19T13:45:00Z","v":52061,"vw":10.307147},{"c":10.03,"h":10.29,"l":10.03,"n":632,"o":10.27,"t":"2026-10-19T14:00:00Z","v":115262,"vw":10.130293},{"c":10.1099,"h":10.1099,"l":10.03,"n":1162,"o":10.03,"t":"2026-10-19T14:15:00Z","v":128337,"vw":10.059464},{"c":10.15,"h":10.1551,"l":10.105,"n":450,"o":10.105,"t":"2026-10-19T14:30:00Z","v":52997,"vw":10.135484},{"c":10.16,"h":10.19,"l":10.14,"n":431,"o":10.14,"t":"2026-10-19T14:45:00Z","v":52909,"vw":10.165146},{"c":10.13,"h":10.155,"l":10.12,"n":334,"o":10.155,"t":"2026-10-19T15:00:00Z","v":39090,"vw":10.138333},{"c":10.1525,"h":10.155,"l":10.115,"n":298,"o":10.125,"t":"2026-10-19T15:15:00Z","v":35926,"vw":10.132693},{"c":10.125,"h":10.15,"l":10.115,"n":352,"o":10.15,"t":"2026-10-19T15:30:00Z","v":57579,"vw":10.12925},{"c":10.065,"h":10.125,"l":10.06,"n":382,"o":10.125,"t":"2026-10-19T15:45:00Z","v":55599,"vw":10.103104},{"c":10.0399,"h":10.065,"l":10,"n":406,"o":10.065,"t":"2026-10-19T16:00:00Z","v":71520,"vw":10.032243},{"c":10.005,"h":10.045,"l":9.962,"n":498,"o":10.04,"t":"2026-10-19T16:15:00Z","v":80898,"vw":9.998842},{"c":9.98,"h":10.005,"l":9.94,"n":484,"o":10.005,"t":"2026-10-19T16:30:00Z","v":73786,"vw":9.96482},{"c":9.97,"h":10,"l":9.97,"n":381,"o":9.9788,"t":"2026-10-19T16:45:00Z","v":35864,"vw":9.986152},{"c":9.93,"h":9.98,"l":9.92,"n":377,"o":9.97,"t":"2026-10-19T17:00:00Z","v":51656,"vw":9.955515},{"c":9.912,"h":9.945,"l":9.912,"n":377,"o":9.93,"t":"2026-10-19T17:15:00Z","v":40140,"vw":9.930905},{"c":9.915,"h":9.94,"l":9.89,"n":383,"o":9.91,"t":"2026-10-19T17:30:00Z","v":41736,"vw":9.918952},{"c":9.87,"h":9.925,"l":9.864,"n":542,"o":9.9101,"t":"2026-10-19T17:45:00Z","v":79411,"vw":9.894695},{"c":9.89,"h":9.91,"l":9.855,"n":439,"o":9.87,"t":"2026-10-19T18:00:00Z","v":63653,"vw":9.881039},{"c":9.81,"h":9.8899,"l":9.81,"n":458,"o":9.885,"t":"2026-10-19T18:15:00Z","v":66629,"vw":9.84258},{"c":9.86,"h":9.87,"l":9.81,"n":362,"o":9.815,"t":"2026-10-19T18:30:00Z","v":53259,"vw":9.848507},{"c":9.89,"h":9.895,"l":9.86,"n":344,"o":9.86,"t":"2026-10-19T18:45:00Z","v":39927,"vw":9.879697},{"c":9.875,"h":9.905,"l":9.855,"n":407,"o":9.88,"t":"2026-10-19T19:00:00Z","v":57074,"vw":9.883549},{"c":9.905,"h":9.905,"l":9.87,"n":747,"o":9.875,"t":"2026-10-19T19:15:00Z","v":137123,"vw":9.893398},{"c":9.975,"h":9.975,"l":9.895,"n":880,"o":9.905,"t":"2026-10-19T19:30:00Z","v":115330,"vw":9.9451},{"c":9.99,"h":9.9975,"l":9.96,"n":2006,"o":9.96,"t":"2026-10-19T19:45:00Z","v":336723,"vw":9.981677},{"c":9.99,"h":9.99,"l":9.98,"n":24,"o":9.98,"t":"2026-10-19T20:00:00Z","v":135851,"vw":9.980114},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-19T21:30:00Z","v":100,"vw":10.18},{"c":9.8702,"h":9.8702,"l":9.8702,"n":1,"o":9.8702,"t":"2026-10-19T22:30:00Z","v":300,"vw":9.8702},{"c":9.88,"h":9.98,"l":9.79,"n":36,"o":9.84,"t":"2026-10-20T08:00:00Z","v":16191,"vw":9.860563},{"c":9.9,"h":9.9,"l":9.86,"n":19,"o":9.88,"t":"2026-10-20T08:15:00Z","v":3430,"vw":9.871749},{"c":9.87,"h":9.89,"l":9.87,"n":9,"o":9.88,"t":"2026-10-20T09:00:00Z","v":3902,"vw":9.875782},{"c":9.92,"h":9.92,"l":9.9,"n":2,"o":9.9,"t":"2026-10-20T09:30:00Z","v":200,"vw":9.91},{"c":9.93,"h":9.931,"l":9.93,"n":2,"o":9.931,"t":"2026-10-20T09:45:00Z","v":1196,"vw":9.930582},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-20T10:30:00Z","v":139,"vw":9.92},{"c":9.9035,"h":9.9035,"l":9.9035,"n":1,"o":9.9035,"t":"2026-10-20T11:00:00Z","v":510,"vw":9.9035},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-20T11:45:00Z","v":100,"vw":9.9},{"c":9.89,"h":9.89,"l":9.85,"n":7,"o":9.85,"t":"2026-10-20T12:45:00Z","v":21279,"vw":9.88896},{"c":9.955,"h":9.96,"l":9.925,"n":4,"o":9.925,"t":"2026-10-20T13:00:00Z","v":400,"vw":9.94875},{"c":9.96,"h":9.99,"l":9.95,"n":44,"o":9.9507,"t":"2026-10-20T13:15:00Z","v":9122,"vw":9.981589},{"c":10.089,"h":10.11,"l":9.95,"n":960,"o":9.95,"t":"2026-10-20T13:30:00Z","v":161128,"vw":10.034119},{"c":10.064,"h":10.12,"l":10.039,"n":628,"o":10.1,"t":"2026-10-20T13:45:00Z","v":151126,"vw":10.07677},{"c":10.175,"h":10.195,"l":10.05,"n":732,"o":10.07,"t":"2026-10-20T14:00:00Z","v":127308,"vw":10.145872},{"c":10.075,"h":10.19,"l":10.075,"n":1547,"o":10.175,"t":"2026-10-20T14:15:00Z","v":252919,"vw":10.153138},{"c":10.04,"h":10.125,"l":10.04,"n":489,"o":10.075,"t":"2026-10-20T14:30:00Z","v":101386,"vw":10.088808},{"c":9.995,"h":10.07,"l":9.965,"n":579,"o":10.045,"t":"2026-10-20T14:45:00Z","v":122016,"vw":10.027998},{"c":9.995,"h":10.03,"l":9.965,"n":817,"o":9.995,"t":"2026-10-20T15:00:00Z","v":185310,"vw":9.989646},{"c":10.0098,"h":10.0098,"l":9.975,"n":290,"o":9.995,"t":"2026-10-20T15:15:00Z","v":56973,"vw":9.995025},{"c":10.005,"h":10.018,"l":9.985,"n":364,"o":10.01,"t":"2026-10-20T15:30:00Z","v":57337,"vw":10.002761},{"c":10.0291,"h":10.03,"l":9.995,"n":298,"o":10.005,"t":"2026-10-20T15:45:00Z","v":37834,"vw":10.014319},{"c":10.04,"h":10.055,"l":10.02,"n":286,"o":10.0299,"t":"2026-10-20T16:00:00Z","v":33862,"vw":10.032709},{"c":10.045,"h":10.065,"l":10.03,"n":289,"o":10.04,"t":"2026-10-20T16:15:00Z","v":23832,"vw":10.042744},{"c":10.065,"h":10.065,"l":10.04,"n":218,"o":10.045,"t":"2026-10-20T16:30:00Z","v":36109,"vw":10.050846},{"c":10.035,"h":10.065,"l":10.035,"n":206,"o":10.06,"t":"2026-10-20T16:45:00Z","v":27072,"vw":10.054152},{"c":10.04,"h":10.0499,"l":10.02,"n":217,"o":10.035,"t":"2026-10-20T17:00:00Z","v":20400,"vw":10.032652},{"c":10.06,"h":10.0688,"l":10.04,"n":201,"o":10.045,"t":"2026-10-20T17:15:00Z","v":18365,"vw":10.052499},{"c":10.11,"h":10.11,"l":10.065,"n":241,"o":10.065,"t":"2026-10-20T17:30:00Z","v":27333,"vw":10.08651},{"c":10.115,"h":10.12,"l":10.1,"n":274,"o":10.105,"t":"2026-10-20T17:45:00Z","v":22840,"vw":10.108915},{"c":10.13,"h":10.175,"l":10.11,"n":351,"o":10.11,"t":"2026-10-20T18:00:00Z","v":29797,"vw":10.141891},{"c":10.095,"h":10.125,"l":10.095,"n":321,"o":10.125,"t":"2026-10-20T18:15:00Z","v":29957,"vw":10.115391},{"c":10.1201,"h":10.125,"l":10.09,"n":283,"o":10.095,"t":"2026-10-20T18:30:00Z","v":33930,"vw":10.109574},{"c":10.085,"h":10.12,"l":10.08,"n":235,"o":10.12,"t":"2026-10-20T18:45:00Z","v":15192,"vw":10.098456},{"c":10.055,"h":10.085,"l":10.055,"n":306,"o":10.085,"t":"2026-10-20T19:00:00Z","v":28630,"vw":10.067779},{"c":10.095,"h":10.095,"l":10.055,"n":667,"o":10.055,"t":"2026-10-20T19:15:00Z","v":182138,"vw":10.080438},{"c":10.16,"h":10.17,"l":10.0943,"n":701,"o":10.095,"t":"2026-10-20T19:30:00Z","v":118149,"vw":10.139656},{"c":10.17,"h":10.235,"l":10.13,"n":3489,"o":10.16,"t":"2026-10-20T19:45:00Z","v":1148681,"vw":10.19168},{"c":10.4999,"h":10.4999,"l":10.17,"n":17,"o":10.17,"t":"2026-10-20T20:00:00Z","v":468178,"vw":10.170355},{"c":10.15,"h":10.19,"l":10.15,"n":7,"o":10.19,"t":"2026-10-21T08:00:00Z","v":666,"vw":10.156107},{"c":10.14,"h":10.14,"l":10.11,"n":17,"o":10.125,"t":"2026-10-21T08:30:00Z","v":5610,"vw":10.133315},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-21T08:45:00Z","v":690,"vw":10.15},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-21T09:30:00Z","v":1700,"vw":10.25},{"c":10.21,"h":10.23,"l":10.21,"n":2,"o":10.23,"t":"2026-10-21T09:45:00Z","v":400,"vw":10.22},{"c":10.12,"h":10.18,"l":10.12,"n":14,"o":10.1791,"t":"2026-10-21T11:15:00Z","v":3150,"vw":10.171059},{"c":10.18,"h":10.18,"l":10.11,"n":19,"o":10.11,"t":"2026-10-21T11:30:00Z","v":14777,"vw":10.150418},{"c":10.1864,"h":10.1864,"l":10.1864,"n":1,"o":10.1864,"t":"2026-10-21T11:45:00Z","v":150,"vw":10.1864},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-21T12:30:00Z","v":718,"vw":10.1},{"c":10.12,"h":10.12,"l":10.12,"n":6,"o":10.12,"t":"2026-10-21T12:45:00Z","v":4555,"vw":10.12},{"c":10.11,"h":10.11,"l":10.1,"n":9,"o":10.1,"t":"2026-10-21T13:00:00Z","v":2322,"vw":10.104382},{"c":10.13,"h":10.13,"l":10.09,"n":12,"o":10.11,"t":"2026-10-21T13:15:00Z","v":4495,"vw":10.122956},{"c":10.2,"h":10.27,"l":10.11,"n":856,"o":10.14,"t":"2026-10-21T13:30:00Z","v":209322,"vw":10.196122},{"c":10.37,"h":10.375,"l":10.2,"n":516,"o":10.2035,"t":"2026-10-21T13:45:00Z","v":121426,"vw":10.298861},{"c":10.41,"h":10.45,"l":10.355,"n":823,"o":10.365,"t":"2026-10-21T14:00:00Z","v":204888,"vw":10.413699},{"c":10.49,"h":10.5,"l":10.405,"n":1300,"o":10.41,"t":"2026-10-21T14:15:00Z","v":220210,"vw":10.439146},{"c":10.485,"h":10.5,"l":10.44,"n":439,"o":10.49,"t":"2026-10-21T14:30:00Z","v":85449,"vw":10.467088},{"c":10.495,"h":10.515,"l":10.475,"n":458,"o":10.485,"t":"2026-10-21T14:45:00Z","v":63215,"vw":10.488763},{"c":10.485,"h":10.495,"l":10.445,"n":369,"o":10.49,"t":"2026-10-21T15:00:00Z","v":52693,"vw":10.475567},{"c":10.465,"h":10.505,"l":10.46,"n":241,"o":10.49,"t":"2026-10-21T15:15:00Z","v":29747,"vw":10.482545},{"c":10.485,"h":10.485,"l":10.465,"n":413,"o":10.47,"t":"2026-10-21T15:30:00Z","v":55973,"vw":10.476817},{"c":10.485,"h":10.4898,"l":10.455,"n":284,"o":10.48,"t":"2026-10-21T15:45:00Z","v":68771,"vw":10.477773},{"c":10.475,"h":10.485,"l":10.46,"n":244,"o":10.4808,"t":"2026-10-21T16:00:00Z","v":27712,"vw":10.47097},{"c":10.465,"h":10.475,"l":10.455,"n":213,"o":10.47,"t":"2026-10-21T16:15:00Z","v":20608,"vw":10.463226},{"c":10.425,"h":10.475,"l":10.405,"n":537,"o":10.47,"t":"2026-10-21T16:30:00Z","v":89023,"vw":10.430555},{"c":10.425,"h":10.44,"l":10.415,"n":199,"o":10.42,"t":"2026-10-21T16:45:00Z","v":19622,"vw":10.428094},{"c":10.425,"h":10.425,"l":10.405,"n":227,"o":10.42,"t":"2026-10-21T17:00:00Z","v":24082,"vw":10.416841},{"c":10.435,"h":10.4499,"l":10.425,"n":309,"o":10.43,"t":"2026-10-21T17:15:00Z","v":33101,"vw":10.43543},{"c":10.465,"h":10.468,"l":10.4399,"n":238,"o":10.44,"t":"2026-10-21T17:30:00Z","v":32043,"vw":10.452871},{"c":10.475,"h":10.485,"l":10.4512,"n":271,"o":10.46,"t":"2026-10-21T17:45:00Z","v":20802,"vw":10.470705},{"c":10.48,"h":10.495,"l":10.47,"n":427,"o":10.475,"t":"2026-10-21T18:00:00Z","v":54620,"vw":10.485557},{"c":10.495,"h":10.51,"l":10.475,"n":262,"o":10.475,"t":"2026-10-21T18:15:00Z","v":24564,"vw":10.49739},{"c":10.505,"h":10.51,"l":10.4927,"n":290,"o":10.495,"t":"2026-10-21T18:30:00Z","v":23501,"vw":10.502435},{"c":10.545,"h":10.56,"l":10.5,"n":627,"o":10.505,"t":"2026-10-21T18:45:00Z","v":87889,"vw":10.531957},{"c":10.535,"h":10.555,"l":10.525,"n":399,"o":10.545,"t":"2026-10-21T19:00:00Z","v":46215,"vw":10.540152},{"c":10.475,"h":10.555,"l":10.47,"n":533,"o":10.54,"t":"2026-10-21T19:15:00Z","v":86234,"vw":10.513901},{"c":10.52,"h":10.525,"l":10.455,"n":994,"o":10.47,"t":"2026-10-21T19:30:00Z","v":238523,"vw":10.495282},{"c":10.525,"h":10.535,"l":10.485,"n":1370,"o":10.51,"t":"2026-10-21T19:45:00Z","v":216466,"vw":10.513871},{"c":10.53,"h":10.53,"l":10.53,"n":13,"o":10.53,"t":"2026-10-21T20:00:00Z","v":106843,"vw":10.53},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-21T20:30:00Z","v":1000,"vw":10.54},{"c":10.32,"h":10.36,"l":10.32,"n":2,"o":10.36,"t":"2026-10-21T23:45:00Z","v":500,"vw":10.352},{"c":10.36,"h":10.62,"l":10.36,"n":61,"o":10.413,"t":"2026-10-22T08:00:00Z","v":24625,"vw":10.444725},{"c":10.41,"h":10.41,"l":10.4,"n":7,"o":10.41,"t":"2026-10-22T08:15:00Z","v":3000,"vw":10.406667},{"c":10.41,"h":10.41,"l":10.41,"n":15,"o":10.41,"t":"2026-10-22T08:30:00Z","v":1500,"vw":10.41},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-22T09:00:00Z","v":288,"vw":10.38},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-22T10:15:00Z","v":1617,"vw":10.37},{"c":10.41,"h":10.42,"l":10.41,"n":4,"o":10.42,"t":"2026-10-22T10:30:00Z","v":1812,"vw":10.416071},{"c":10.38,"h":10.42,"l":10.35,"n":12,"o":10.42,"t":"2026-10-22T10:45:00Z","v":3100,"vw":10.385607},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-22T11:00:00Z","v":300,"vw":10.39},{"c":10.3707,"h":10.39,"l":10.3707,"n":4,"o":10.39,"t":"2026-10-22T11:15:00Z","v":3799,"vw":10.37578},{"c":10.36,"h":10.37,"l":10.36,"n":3,"o":10.37,"t":"2026-10-22T11:30:00Z","v":400,"vw":10.367085},{"c":10.341,"h":10.36,"l":10.341,"n":5,"o":10.36,"t":"2026-10-22T11:45:00Z","v":2058,"vw":10.350947},{"c":10.37,"h":10.37,"l":10.34,"n":7,"o":10.35,"t":"2026-10-22T12:00:00Z","v":1671,"vw":10.34341},{"c":10.38,"h":10.38,"l":10.35,"n":12,"o":10.37,"t":"2026-10-22T12:30:00Z","v":4915,"vw":10.373486},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-22T13:00:00Z","v":1070,"vw":10.41},{"c":10.29,"h":10.44,"l":10.28,"n":9,"o":10.44,"t":"2026-10-22T13:15:00Z","v":2200,"vw":10.35421},{"c":10.2,"h":10.34,"l":10.14,"n":716,"o":10.29,"t":"2026-10-22T13:30:00Z","v":191799,"vw":10.241181},{"c":10.37,"h":10.37,"l":10.2,"n":606,"o":10.2,"t":"2026-10-22T13:45:00Z","v":97149,"vw":10.282764},{"c":10.365,"h":10.45,"l":10.35,"n":1026,"o":10.37,"t":"2026-10-22T14:00:00Z","v":162680,"vw":10.400597},{"c":10.3288,"h":10.375,"l":10.31,"n":2081,"o":10.365,"t":"2026-10-22T14:15:00Z","v":279251,"vw":10.338306},{"c":10.365,"h":10.38,"l":10.29,"n":707,"o":10.32,"t":"2026-10-22T14:30:00Z","v":76163,"vw":10.323257},{"c":10.34,"h":10.37,"l":10.32,"n":626,"o":10.365,"t":"2026-10-22T14:45:00Z","v":55389,"vw":10.348523},{"c":10.37,"h":10.395,"l":10.33,"n":505,"o":10.335,"t":"2026-10-22T15:00:00Z","v":35682,"vw":10.363855},{"c":10.355,"h":10.405,"l":10.35,"n":595,"o":10.37,"t":"2026-10-22T15:15:00Z","v":57305,"vw":10.380862},{"c":10.395,"h":10.405,"l":10.34,"n":435,"o":10.355,"t":"2026-10-22T15:30:00Z","v":42576,"vw":10.368292},{"c":10.4,"h":10.42,"l":10.385,"n":640,"o":10.39,"t":"2026-10-22T15:45:00Z","v":56665,"vw":10.403392},{"c":10.445,"h":10.445,"l":10.39,"n":610,"o":10.4,"t":"2026-10-22T16:00:00Z","v":43636,"vw":10.42431},{"c":10.485,"h":10.485,"l":10.43,"n":672,"o":10.445,"t":"2026-10-22T16:15:00Z","v":61493,"vw":10.46014},{"c":10.47,"h":10.51,"l":10.46,"n":672,"o":10.48,"t":"2026-10-22T16:30:00Z","v":67140,"vw":10.485996},{"c":10.485,"h":10.49,"l":10.465,"n":243,"o":10.465,"t":"2026-10-22T16:45:00Z","v":19768,"vw":10.480401}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.197148587654139,"strike":14.44297175308278,"iv":0.9198235570356543,"gamma":0.1080244805477818,"theta":-0.011507813368846867,"vega":0.0069093645697764555,"rho":0.0010751844797331903,"breakevenPct":39.62918779911226},{"delta":0.2,"premium":0.35,"strike":15.014761378539324,"iv":1.236622509257636,"gamma":0.0764063351486748,"theta":-0.01780214321354325,"vega":0.008298103015604982,"rho":0.0013755159303104735,"breakevenPct":46.54040418254006},{"delta":0.25,"premium":0.4095656252527618,"strike":14.458494315883984,"iv":1.158323946596309,"gamma":0.09362705816677204,"theta":-0.0169987522840289,"vega":0.00857300525152075,"rho":0.0017430218289210572,"breakevenPct":41.803146791957516},{"delta":0.3,"premium":0.46933096460777496,"strike":13.915173049020227,"iv":1.0815966803769197,"gamma":0.11078193774674132,"theta":-0.01620680099423742,"vega":0.008844391401713201,"rho":0.002110389853111925,"breakevenPct":37.19126384003818},{"delta":0.35,"premium":0.5290963039627882,"strike":13.371851782156472,"iv":1.0048694141575303,"gamma":0.12793681732671058,"theta":-0.015414849704445937,"vega":0.009115777551905652,"rho":0.0024777578773027935,"breakevenPct":32.57938088811884},{"delta":0.4,"premium":0.5888616433178013,"strike":12.828530515292714,"iv":0.9281421479381409,"gamma":0.1450916969066799,"theta":-0.014622898414654454,"vega":0.009387163702098102,"rho":0.002845125901493662,"breakevenPct":27.967497936199493},{"delta":0.45,"premium":0.6486269826728146,"strike":12.28520924842896,"iv":0.8514148817187517,"gamma":0.1622465764866492,"theta":-0.013830947124862972,"vega":0.009658549852290553,"rho":0.0032124939256845298,"breakevenPct":23.355614984280155},{"delta":0.5,"premium":0.7083923220278278,"strike":11.741887981565203,"iv":0.7746876154993623,"gamma":0.17940145606661848,"theta":-0.01303899583507149,"vega":0.009929936002483004,"rho":0.003579861949875398,"breakevenPct":18.74373203236081},{"delta":0.55,"premium":0.7681576613828409,"strike":11.198566714701446,"iv":0.6979603492799727,"gamma":0.19655633564658775,"theta":-0.012247044545280007,"vega":0.010201322152675454,"rho":0.003947229974066267,"breakevenPct":14.13184908044147},{"delta":0.6,"premium":0.8279230007378541,"strike":10.65524544783769,"iv":0.6212330830605836,"gamma":0.21371121522655703,"theta":-0.011455093255488527,"vega":0.010472708302867905,"rho":0.004314597998257134,"breakevenPct":9.519966128522128},{"delta":0.65,"premium":0.8876883400928673,"strike":10.111924180973933,"iv":0.5445058168411941,"gamma":0.23086609480652634,"theta":-0.010663141965697046,"vega":0.010744094453060356,"rho":0.004681966022448003,"breakevenPct":4.908083176602787}],"put":[{"delta":0.1,"premium":0.475,"strike":5.21747747683539,"iv":2.638471327695326,"gamma":0.02788127460130544,"theta":-0.021602616903082933,"vega":0.0050261588617328875,"rho":-0.0012290608087376519,"breakevenPct":54.76893202827477},{"delta":0.15,"premium":0.475,"strike":6.1648868514718025,"iv":2.237090319831751,"gamma":0.0630078049893194,"theta":-0.019522066803423083,"vega":0.006209566377237465,"rho":-0.0016591784655602248,"breakevenPct":45.73307723918166},{"delta":0.2,"premium":0.475,"strike":7.112296226108215,"iv":1.8357093119681762,"gamma":0.0981343353773334,"theta":-0.01744151670376323,"vega":0.007392973892742044,"rho":-0.002089296122382798,"breakevenPct":36.697222450088546},{"delta":0.25,"premium":0.475,"strike":8.059705600744628,"iv":1.434328304104601,"gamma":0.13326086576534737,"theta":-0.015360966604103377,"vega":0.008576381408246623,"rho":-0.002519413779205371,"breakevenPct":27.66136766099544},{"delta":0.3,"premium":0.475,"strike":9.00711497538104,"iv":1.0329472962410264,"gamma":0.16838739615336135,"theta":-0.013280416504443525,"vega":0.0097597889237512,"rho":-0.002949531436027944,"breakevenPct":18.625512871902338},{"delta":0.35,"premium":0.475,"strike":9.95452435001745,"iv":0.6315662883774515,"gamma":0.20351392654137532,"theta":-0.011199866404783675,"vega":0.01094319643925578,"rho":-0.0033796490928505165,"breakevenPct":9.58965808280923},{"delta":0.4,"premium":0.7133814102564104,"strike":10.31784188034188,"iv":0.6422152777777778,"gamma":0.19599529914529915,"theta":-0.011379700854700855,"vega":0.010847435897435897,"rho":-0.003987603606903128,"breakevenPct":8.398088029704617},{"delta":0.45,"premium":0.9637820512820514,"strike":10.651709401709402,"iv":0.6736388888888889,"gamma":0.1863264957264957,"theta":-0.011673504273504274,"vega":0.010687179487179486,"rho":-0.004604524685185824,"breakevenPct":7.602028131355734},{"delta":0.5,"premium":1.2141826923076922,"strike":10.985576923076923,"iv":0.7050624999999999,"gamma":0.1766576923076923,"theta":-0.011967307692307692,"vega":0.010526923076923076,"rho":-0.005221445763468521,"breakevenPct":6.805968233006851},{"delta":0.55,"premium":1.4645833333333336,"strike":11.319444444444445,"iv":0.7364861111111112,"gamma":0.16698888888888888,"theta":-0.012261111111111112,"vega":0.010366666666666666,"rho":-0.005838366841751218,"breakevenPct":6.009908334657968},{"delta":0.6,"premium":1.714983974358974,"strike":11.653311965811966,"iv":0.7679097222222222,"gamma":0.15732008547008547,"theta":-0.01255491452991453,"vega":0.010206410256410257,"rho":-0.006455287920033914,"breakevenPct":5.213848436309086},{"delta":0.65,"premium":1.9653846153846155,"strike":11.987179487179487,"iv":0.7993333333333333,"gamma":0.14765128205128206,"theta":-0.012848717948717949,"vega":0.010046153846153845,"rho":-0.007072208998316612,"breakevenPct":4.417788537960203},{"delta":0.7,"premium":2.215785256410256,"strike":12.321047008547009,"iv":0.8307569444444445,"gamma":0.13798247863247864,"theta":-0.013142521367521367,"vega":0.009885897435897436,"rho":-0.007689130076599307,"breakevenPct":3.6217286396113213},{"delta":0.75,"premium":3.678004637156116,"strike":13.828004637156116,"iv":1.049050347695531,"gamma":0.11246320636590522,"theta":-0.015048913244373229,"vega":0.009304557286738404,"rho":-0.009276582985082913,"breakevenPct":3.1950405340963197},{"delta":0.8,"premium":6.540083596544298,"strike":16.690083596544298,"iv":1.4832105797979693,"gamma":0.06863390974070092,"theta":-0.018818122822763808,"vega":0.008236792818502205,"rho":-0.011985167490522742,"breakevenPct":3.1950405340963197},{"delta":0.85,"premium":5.435149110611315,"strike":15.726989917232698,"iv":1.1848950142891965,"gamma":0.0679108853580441,"theta":-0.012661681527687967,"vega":0.00684626562566452,"rho":-0.011511544130010203,"breakevenPct":1.8422431414269478}]},"raw":{"call":[{"delta":0.15,"premium":0.197148587654139,"strike":14.44297175308278,"iv":0.9198235570356543,"gamma":0.1080244805477818,"theta":-0.011507813368846867,"vega":0.0069093645697764555,"rho":0.0010751844797331903,"breakevenPct":39.62918779911226},{"delta":0.2,"premium":0.35,"strike":15.014761378539324,"iv":1.236622509257636,"gamma":0.0764063351486748,"theta":-0.01780214321354325,"vega":0.008298103015604982,"rho":0.0013755159303104735,"breakevenPct":46.54040418254006},{"delta":0.25,"premium":0.4095656252527618,"strike":14.458494315883984,"iv":1.158323946596309,"gamma":0.09362705816677204,"theta":-0.0169987522840289,"vega":0.00857300525152075,"rho":0.0017430218289210572,"breakevenPct":41.803146791957516},{"delta":0.3,"premium":0.46933096460777496,"strike":13.915173049020227,"iv":1.0815966803769197,"gamma":0.11078193774674132,"theta":-0.01620680099423742,"vega":0.008844391401713201,"rho":0.002110389853111925,"breakevenPct":37.19126384003818},{"delta":0.35,"premium":0.5290963039627882,"strike":13.371851782156472,"iv":1.0048694141575303,"gamma":0.12793681732671058,"theta":-0.015414849704445937,"vega":0.009115777551905652,"rho":0.0024777578773027935,"breakevenPct":32.57938088811884},{"delta":0.4,"premium":0.5888616433178013,"strike":12.828530515292714,"iv":0.9281421479381409,"gamma":0.1450916969066799,"theta":-0.014622898414654454,"vega":0.009387163702098102,"rho":0.002845125901493662,"breakevenPct":27.967497936199493},{"delta":0.45,"premium":0.6486269826728146,"strike":12.28520924842896,"iv":0.8514148817187517,"gamma":0.1622465764866492,"theta":-0.013830947124862972,"vega":0.009658549852290553,"rho":0.0032124939256845298,"breakevenPct":23.355614984280155},{"delta":0.5,"premium":0.7083923220278278,"strike":11.741887981565203,"iv":0.7746876154993623,"gamma":0.17940145606661848,"theta":-0.01303899583507149,"vega":0.009929936002483004,"rho":0.003579861949875398,"breakevenPct":18.74373203236081},{"delta":0.55,"premium":0.7681576613828409,"strike":11.198566714701446,"iv":0.6979603492799727,"gamma":0.19655633564658775,"theta":-0.012247044545280007,"vega":0.010201322152675454,"rho":0.003947229974066267,"breakevenPct":14.13184908044147},{"delta":0.6,"premium":0.8279230007378541,"strike":10.65524544783769,"iv":0.6212330830605836,"gamma":0.21371121522655703,"theta":-0.011455093255488527,"vega":0.010472708302867905,"rho":0.004314597998257134,"breakevenPct":9.519966128522128},{"delta":0.65,"premium":0.8876883400928673,"strike":10.111924180973933,"iv":0.5445058168411941,"gamma":0.23086609480652634,"theta":-0.010663141965697046,"vega":0.010744094453060356,"rho":0.004681966022448003,"breakevenPct":4.908083176602787}],"put":[{"delta":0.1,"premium":0.475,"strike":5.21747747683539,"iv":2.638471327695326,"gamma":0.02788127460130544,"theta":-0.021602616903082933,"vega":0.0050261588617328875,"rho":-0.0012290608087376519,"breakevenPct":54.76893202827477},{"delta":0.15,"premium":0.475,"strike":6.1648868514718025,"iv":2.237090319831751,"gamma":0.0630078049893194,"theta":-0.019522066803423083,"vega":0.006209566377237465,"rho":-0.0016591784655602248,"breakevenPct":45.73307723918166},{"delta":0.2,"premium":0.475,"strike":7.112296226108215,"iv":1.8357093119681762,"gamma":0.0981343353773334,"theta":-0.01744151670376323,"vega":0.007392973892742044,"rho":-0.002089296122382798,"breakevenPct":36.697222450088546},{"delta":0.25,"premium":0.475,"strike":8.059705600744628,"iv":1.434328304104601,"gamma":0.13326086576534737,"theta":-0.015360966604103377,"vega":0.008576381408246623,"rho":-0.002519413779205371,"breakevenPct":27.66136766099544},{"delta":0.3,"premium":0.475,"strike":9.00711497538104,"iv":1.0329472962410264,"gamma":0.16838739615336135,"theta":-0.013280416504443525,"vega":0.0097597889237512,"rho":-0.002949531436027944,"breakevenPct":18.625512871902338},{"delta":0.35,"premium":0.475,"strike":9.95452435001745,"iv":0.6315662883774515,"gamma":0.20351392654137532,"theta":-0.011199866404783675,"vega":0.01094319643925578,"rho":-0.0033796490928505165,"breakevenPct":9.58965808280923},{"delta":0.4,"premium":0.7133814102564104,"strike":10.31784188034188,"iv":0.6422152777777778,"gamma":0.19599529914529915,"theta":-0.011379700854700855,"vega":0.010847435897435897,"rho":-0.003987603606903128,"breakevenPct":8.398088029704617},{"delta":0.45,"premium":0.9637820512820514,"strike":10.651709401709402,"iv":0.6736388888888889,"gamma":0.1863264957264957,"theta":-0.011673504273504274,"vega":0.010687179487179486,"rho":-0.004604524685185824,"breakevenPct":7.602028131355734},{"delta":0.5,"premium":1.2141826923076922,"strike":10.985576923076923,"iv":0.7050624999999999,"gamma":0.1766576923076923,"theta":-0.011967307692307692,"vega":0.010526923076923076,"rho":-0.005221445763468521,"breakevenPct":6.805968233006851},{"delta":0.55,"premium":1.4645833333333336,"strike":11.319444444444445,"iv":0.7364861111111112,"gamma":0.16698888888888888,"theta":-0.012261111111111112,"vega":0.010366666666666666,"rho":-0.005838366841751218,"breakevenPct":6.009908334657968},{"delta":0.6,"premium":1.714983974358974,"strike":11.653311965811966,"iv":0.7679097222222222,"gamma":0.15732008547008547,"theta":-0.01255491452991453,"vega":0.010206410256410257,"rho":-0.006455287920033914,"breakevenPct":5.213848436309086},{"delta":0.65,"premium":1.9653846153846155,"strike":11.987179487179487,"iv":0.7993333333333333,"gamma":0.14765128205128206,"theta":-0.012848717948717949,"vega":0.010046153846153845,"rho":-0.007072208998316612,"breakevenPct":4.417788537960203},{"delta":0.7,"premium":2.215785256410256,"strike":12.321047008547009,"iv":0.8307569444444445,"gamma":0.13798247863247864,"theta":-0.013142521367521367,"vega":0.009885897435897436,"rho":-0.007689130076599307,"breakevenPct":3.6217286396113213},{"delta":0.75,"premium":3.678004637156116,"strike":13.828004637156116,"iv":1.049050347695531,"gamma":0.11246320636590522,"theta":-0.015048913244373229,"vega":0.009304557286738404,"rho":-0.009276582985082913,"breakevenPct":3.1950405340963197},{"delta":0.8,"premium":6.540083596544298,"strike":16.690083596544298,"iv":1.4832105797979693,"gamma":0.06863390974070092,"theta":-0.018818122822763808,"vega":0.008236792818502205,"rho":-0.011985167490522742,"breakevenPct":3.1950405340963197},{"delta":0.85,"premium":5.435149110611315,"strike":15.726989917232698,"iv":1.1848950142891965,"gamma":0.0679108853580441,"theta":-0.012661681527687967,"vega":0.00684626562566452,"rho":-0.011511544130010203,"breakevenPct":1.8422431414269478}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}