{"symbol":"HELP","url":"https://intraalpha.com/companies/HELP","capturedAt":"2026-10-22T11:30:42.547Z","state":"ready","quote":{"symbol":"HELP","last_price":10.6055,"prev_close":10.94,"regular_close":10.78,"change":-0.3345,"change_pct":-3.0576,"regular_change":-0.16,"regular_change_pct":-1.4625,"extended_change":-0.1745,"extended_change_pct":-1.6187,"bid":10.58,"ask":10.7,"bid_size":5000,"ask_size":34000,"volume":936406,"vwap":11.029087,"open":11.1,"high":11.6599,"low":10.75,"close":10.78,"trade_count":9088,"last_trade_at":"2026-10-22T11:17:53.282718912Z","last_quote_at":"2026-10-22T11:17:53.170975606Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:30:36.782814312-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HELP","fetched_at":"2026-10-22T11:30:39.538074+00:00","name":"Cybin Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Cybin Inc., doing business as Helus Pharma, a clinical-stage neuropsychiatry company, focuses on developing psychedelic-based therapeutics for patients with mental health conditions. The company is headquartered in Toronto, Canada.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":787691000,"ebitda":-166936000,"pe_ratio":null,"peg_ratio":null,"book_value":3.906,"dividend_per_share":null,"dividend_yield":null,"eps":-4.15,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.444,"return_on_equity_ttm":-0.869,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":41.39,"analyst_number":1,"beta":0.539,"fifty_two_week_high":15.15,"fifty_two_week_low":3.76,"fifty_day_ma":12.13,"two_hundred_day_ma":7.61,"shares_outstanding":73060000,"forward_pe":null,"price_to_sales":16436.36,"price_to_book":3.93,"ev_to_revenue":11762.75,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:30:39.538074+00:00"},"optionObservedAt":"2026-10-21T19:55:09.872Z","bars":[{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-15T08:00:00Z","v":298,"vw":10.25},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-15T08:35:00Z","v":539,"vw":10.09},{"c":10.25,"h":10.27,"l":10.25,"n":8,"o":10.27,"t":"2026-10-15T11:00:00Z","v":665,"vw":10.26134},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-15T11:25:00Z","v":1001,"vw":10.36},{"c":10.3911,"h":10.3911,"l":10.3911,"n":1,"o":10.3911,"t":"2026-10-15T11:35:00Z","v":418,"vw":10.3911},{"c":10.3,"h":10.35,"l":10.3,"n":2,"o":10.35,"t":"2026-10-15T11:45:00Z","v":350,"vw":10.314286},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-15T12:00:00Z","v":8550,"vw":10.3},{"c":10.3906,"h":10.3906,"l":10.3906,"n":1,"o":10.3906,"t":"2026-10-15T12:40:00Z","v":350,"vw":10.3906},{"c":10.3911,"h":10.3911,"l":10.3911,"n":1,"o":10.3911,"t":"2026-10-15T12:45:00Z","v":400,"vw":10.3911},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-15T12:55:00Z","v":100,"vw":10.35},{"c":10.3942,"h":10.3942,"l":10.3942,"n":1,"o":10.3942,"t":"2026-10-15T13:15:00Z","v":1978,"vw":10.3942},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-15T13:25:00Z","v":101,"vw":10.34},{"c":10.36,"h":10.43,"l":10.225,"n":165,"o":10.3,"t":"2026-10-15T13:30:00Z","v":30316,"vw":10.291757},{"c":10.23,"h":10.36,"l":10.21,"n":148,"o":10.3267,"t":"2026-10-15T13:35:00Z","v":18566,"vw":10.290802},{"c":10.285,"h":10.295,"l":10.13,"n":236,"o":10.27,"t":"2026-10-15T13:40:00Z","v":44996,"vw":10.184642},{"c":10.23,"h":10.375,"l":10.23,"n":134,"o":10.285,"t":"2026-10-15T13:45:00Z","v":16944,"vw":10.319225},{"c":10.19,"h":10.27,"l":10.16,"n":194,"o":10.24,"t":"2026-10-15T13:50:00Z","v":13811,"vw":10.223857},{"c":10.225,"h":10.23,"l":10.1601,"n":93,"o":10.19,"t":"2026-10-15T13:55:00Z","v":15198,"vw":10.186013},{"c":10.28,"h":10.3,"l":10.17,"n":711,"o":10.21,"t":"2026-10-15T14:00:00Z","v":64360,"vw":10.233494},{"c":10.26,"h":10.305,"l":10.21,"n":195,"o":10.28,"t":"2026-10-15T14:05:00Z","v":23429,"vw":10.273429},{"c":10.3,"h":10.36,"l":10.29,"n":222,"o":10.3,"t":"2026-10-15T14:10:00Z","v":18856,"vw":10.317734},{"c":10.33,"h":10.34,"l":10.3,"n":81,"o":10.3282,"t":"2026-10-15T14:15:00Z","v":8066,"vw":10.323757},{"c":10.26,"h":10.36,"l":10.26,"n":109,"o":10.3252,"t":"2026-10-15T14:20:00Z","v":13258,"vw":10.332582},{"c":10.24,"h":10.26,"l":10.22,"n":129,"o":10.26,"t":"2026-10-15T14:25:00Z","v":13098,"vw":10.231336},{"c":10.205,"h":10.27,"l":10.195,"n":244,"o":10.26,"t":"2026-10-15T14:30:00Z","v":16950,"vw":10.225312},{"c":10.35,"h":10.35,"l":10.2,"n":125,"o":10.205,"t":"2026-10-15T14:35:00Z","v":12643,"vw":10.247445},{"c":10.46,"h":10.47,"l":10.32,"n":153,"o":10.32,"t":"2026-10-15T14:40:00Z","v":16331,"vw":10.392552},{"c":10.44,"h":10.51,"l":10.44,"n":230,"o":10.46,"t":"2026-10-15T14:45:00Z","v":21293,"vw":10.48778},{"c":10.475,"h":10.52,"l":10.44,"n":144,"o":10.46,"t":"2026-10-15T14:50:00Z","v":14800,"vw":10.460394},{"c":10.54,"h":10.54,"l":10.475,"n":116,"o":10.475,"t":"2026-10-15T14:55:00Z","v":10133,"vw":10.525863},{"c":10.505,"h":10.57,"l":10.45,"n":240,"o":10.525,"t":"2026-10-15T15:00:00Z","v":15583,"vw":10.507831},{"c":10.57,"h":10.58,"l":10.5,"n":157,"o":10.505,"t":"2026-10-15T15:05:00Z","v":25402,"vw":10.52545},{"c":10.59,"h":10.59,"l":10.5,"n":162,"o":10.575,"t":"2026-10-15T15:10:00Z","v":10980,"vw":10.560969},{"c":10.58,"h":10.61,"l":10.56,"n":129,"o":10.6,"t":"2026-10-15T15:15:00Z","v":6933,"vw":10.58967},{"c":10.54,"h":10.56,"l":10.53,"n":101,"o":10.55,"t":"2026-10-15T15:20:00Z","v":7885,"vw":10.54057},{"c":10.59,"h":10.61,"l":10.55,"n":126,"o":10.55,"t":"2026-10-15T15:25:00Z","v":12041,"vw":10.583688},{"c":10.56,"h":10.595,"l":10.5478,"n":113,"o":10.595,"t":"2026-10-15T15:30:00Z","v":12313,"vw":10.566577},{"c":10.63,"h":10.63,"l":10.56,"n":83,"o":10.58,"t":"2026-10-15T15:35:00Z","v":7360,"vw":10.572792},{"c":10.64,"h":10.66,"l":10.605,"n":150,"o":10.62,"t":"2026-10-15T15:40:00Z","v":24146,"vw":10.631521},{"c":10.675,"h":10.675,"l":10.63,"n":117,"o":10.64,"t":"2026-10-15T15:45:00Z","v":7041,"vw":10.655552},{"c":10.73,"h":10.73,"l":10.665,"n":86,"o":10.69,"t":"2026-10-15T15:50:00Z","v":4608,"vw":10.694085},{"c":10.71,"h":10.73,"l":10.69,"n":130,"o":10.6931,"t":"2026-10-15T15:55:00Z","v":8032,"vw":10.700894},{"c":10.7,"h":10.72,"l":10.6726,"n":121,"o":10.72,"t":"2026-10-15T16:00:00Z","v":9532,"vw":10.700195},{"c":10.76,"h":10.77,"l":10.71,"n":130,"o":10.72,"t":"2026-10-15T16:05:00Z","v":10608,"vw":10.742326},{"c":10.7,"h":10.77,"l":10.68,"n":118,"o":10.77,"t":"2026-10-15T16:10:00Z","v":11137,"vw":10.704713},{"c":10.66,"h":10.705,"l":10.61,"n":213,"o":10.705,"t":"2026-10-15T16:15:00Z","v":39217,"vw":10.645501},{"c":10.665,"h":10.67,"l":10.6417,"n":67,"o":10.655,"t":"2026-10-15T16:20:00Z","v":4389,"vw":10.653597},{"c":10.67,"h":10.68,"l":10.62,"n":78,"o":10.665,"t":"2026-10-15T16:25:00Z","v":4847,"vw":10.646433},{"c":10.65,"h":10.68,"l":10.63,"n":108,"o":10.68,"t":"2026-10-15T16:30:00Z","v":3831,"vw":10.655551},{"c":10.71,"h":10.71,"l":10.66,"n":67,"o":10.66,"t":"2026-10-15T16:35:00Z","v":4489,"vw":10.702219},{"c":10.74,"h":10.75,"l":10.7007,"n":118,"o":10.73,"t":"2026-10-15T16:40:00Z","v":8351,"vw":10.727094},{"c":10.7,"h":10.74,"l":10.7,"n":56,"o":10.74,"t":"2026-10-15T16:45:00Z","v":3233,"vw":10.727291},{"c":10.7106,"h":10.75,"l":10.7,"n":115,"o":10.715,"t":"2026-10-15T16:50:00Z","v":10345,"vw":10.710835},{"c":10.73,"h":10.7406,"l":10.7093,"n":58,"o":10.7406,"t":"2026-10-15T16:55:00Z","v":2886,"vw":10.731907},{"c":10.705,"h":10.73,"l":10.7,"n":65,"o":10.73,"t":"2026-10-15T17:00:00Z","v":10133,"vw":10.705616},{"c":10.67,"h":10.705,"l":10.63,"n":107,"o":10.7,"t":"2026-10-15T17:05:00Z","v":12200,"vw":10.663828},{"c":10.6356,"h":10.66,"l":10.62,"n":94,"o":10.6535,"t":"2026-10-15T17:10:00Z","v":4882,"vw":10.636416},{"c":10.66,"h":10.66,"l":10.645,"n":51,"o":10.645,"t":"2026-10-15T17:15:00Z","v":2682,"vw":10.64724},{"c":10.68,"h":10.68,"l":10.66,"n":69,"o":10.66,"t":"2026-10-15T17:20:00Z","v":3730,"vw":10.670495},{"c":10.76,"h":10.76,"l":10.68,"n":112,"o":10.68,"t":"2026-10-15T17:25:00Z","v":7336,"vw":10.727793},{"c":10.71,"h":10.765,"l":10.71,"n":125,"o":10.74,"t":"2026-10-15T17:30:00Z","v":9758,"vw":10.750185},{"c":10.81,"h":10.81,"l":10.73,"n":98,"o":10.735,"t":"2026-10-15T17:35:00Z","v":8230,"vw":10.781066},{"c":10.8,"h":10.855,"l":10.8,"n":159,"o":10.81,"t":"2026-10-15T17:40:00Z","v":13098,"vw":10.818791},{"c":10.8229,"h":10.8396,"l":10.82,"n":71,"o":10.82,"t":"2026-10-15T17:45:00Z","v":17167,"vw":10.833638},{"c":10.84,"h":10.87,"l":10.83,"n":190,"o":10.84,"t":"2026-10-15T17:50:00Z","v":12190,"vw":10.848816},{"c":10.82,"h":10.86,"l":10.82,"n":99,"o":10.83,"t":"2026-10-15T17:55:00Z","v":6186,"vw":10.844998},{"c":10.7995,"h":10.85,"l":10.775,"n":127,"o":10.825,"t":"2026-10-15T18:00:00Z","v":12693,"vw":10.802609},{"c":10.7405,"h":10.779235,"l":10.7405,"n":89,"o":10.775,"t":"2026-10-15T18:05:00Z","v":14589,"vw":10.758063},{"c":10.79,"h":10.79,"l":10.77,"n":62,"o":10.77,"t":"2026-10-15T18:10:00Z","v":4339,"vw":10.773075},{"c":10.76,"h":10.8,"l":10.75,"n":135,"o":10.79,"t":"2026-10-15T18:15:00Z","v":13498,"vw":10.775561},{"c":10.74,"h":10.8,"l":10.73,"n":137,"o":10.76,"t":"2026-10-15T18:20:00Z","v":13817,"vw":10.763523},{"c":10.75,"h":10.76,"l":10.735,"n":79,"o":10.735,"t":"2026-10-15T18:25:00Z","v":25075,"vw":10.744558},{"c":10.825,"h":10.85,"l":10.7362,"n":262,"o":10.75,"t":"2026-10-15T18:30:00Z","v":23886,"vw":10.806483},{"c":10.87,"h":10.87,"l":10.805,"n":170,"o":10.83,"t":"2026-10-15T18:35:00Z","v":29724,"vw":10.842732},{"c":10.905,"h":10.93,"l":10.87,"n":145,"o":10.87,"t":"2026-10-15T18:40:00Z","v":23256,"vw":10.900731},{"c":10.96,"h":10.97,"l":10.89,"n":141,"o":10.89,"t":"2026-10-15T18:45:00Z","v":23446,"vw":10.927585},{"c":11.035,"h":11.035,"l":10.98,"n":220,"o":10.98,"t":"2026-10-15T18:50:00Z","v":24024,"vw":11.002852},{"c":10.955,"h":11.05,"l":10.95,"n":291,"o":11.035,"t":"2026-10-15T18:55:00Z","v":25664,"vw":10.988333},{"c":10.945,"h":10.97,"l":10.88,"n":268,"o":10.96,"t":"2026-10-15T19:00:00Z","v":41015,"vw":10.910934},{"c":10.91,"h":10.94,"l":10.905,"n":168,"o":10.94,"t":"2026-10-15T19:05:00Z","v":13994,"vw":10.920678},{"c":10.96,"h":11.0099,"l":10.92,"n":239,"o":10.92,"t":"2026-10-15T19:10:00Z","v":27397,"vw":10.980926},{"c":11.05,"h":11.0692,"l":10.985,"n":120,"o":10.985,"t":"2026-10-15T19:15:00Z","v":8254,"vw":11.039443},{"c":11.06,"h":11.07,"l":11.03,"n":147,"o":11.07,"t":"2026-10-15T19:20:00Z","v":12358,"vw":11.050695},{"c":11.11,"h":11.14,"l":11.06,"n":116,"o":11.06,"t":"2026-10-15T19:25:00Z","v":7249,"vw":11.107035},{"c":11.115,"h":11.15,"l":11.09,"n":261,"o":11.125,"t":"2026-10-15T19:30:00Z","v":23833,"vw":11.120252},{"c":10.98,"h":11.1,"l":10.945,"n":229,"o":11.1,"t":"2026-10-15T19:35:00Z","v":73532,"vw":11.036586},{"c":11.065,"h":11.09,"l":10.97,"n":290,"o":10.98,"t":"2026-10-15T19:40:00Z","v":20829,"vw":11.038022},{"c":11.07,"h":11.09,"l":11.06,"n":231,"o":11.07,"t":"2026-10-15T19:45:00Z","v":23159,"vw":11.067814},{"c":11.11,"h":11.13,"l":11.06,"n":468,"o":11.06,"t":"2026-10-15T19:50:00Z","v":46779,"vw":11.094221},{"c":11.02,"h":11.14,"l":10.995,"n":1703,"o":11.11,"t":"2026-10-15T19:55:00Z","v":152921,"vw":11.05579},{"c":11.062,"h":11.062,"l":11.05,"n":11,"o":11.05,"t":"2026-10-15T20:00:00Z","v":52164,"vw":11.050065},{"c":10.9,"h":10.9,"l":10.83,"n":2,"o":10.83,"t":"2026-10-15T20:10:00Z","v":700,"vw":10.88},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-15T20:25:00Z","v":24912,"vw":11.05},{"c":11.15,"h":11.15,"l":11.08,"n":2,"o":11.08,"t":"2026-10-15T20:30:00Z","v":200,"vw":11.115},{"c":11.1078,"h":11.1078,"l":11.1078,"n":1,"o":11.1078,"t":"2026-10-15T21:10:00Z","v":100,"vw":11.1078},{"c":10.94,"h":10.94,"l":10.94,"n":18,"o":10.94,"t":"2026-10-16T10:05:00Z","v":315,"vw":10.94},{"c":11.07,"h":11.07,"l":11.07,"n":43,"o":11.07,"t":"2026-10-16T11:00:00Z","v":17368,"vw":11.07},{"c":11.1,"h":11.1,"l":11.1,"n":3,"o":11.1,"t":"2026-10-16T12:05:00Z","v":300,"vw":11.1},{"c":11.05,"h":11.05,"l":11.05,"n":10,"o":11.05,"t":"2026-10-16T12:50:00Z","v":1054,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-16T12:55:00Z","v":844,"vw":11.05},{"c":10.905,"h":11.06,"l":10.79,"n":156,"o":11.06,"t":"2026-10-16T13:30:00Z","v":24068,"vw":10.955914},{"c":10.91,"h":10.965,"l":10.8684,"n":99,"o":10.895,"t":"2026-10-16T13:35:00Z","v":5229,"vw":10.931466},{"c":10.86,"h":10.895,"l":10.79,"n":157,"o":10.895,"t":"2026-10-16T13:40:00Z","v":8842,"vw":10.828981},{"c":10.72,"h":10.83,"l":10.7,"n":133,"o":10.83,"t":"2026-10-16T13:45:00Z","v":6456,"vw":10.728247},{"c":10.61,"h":10.7,"l":10.59,"n":141,"o":10.7,"t":"2026-10-16T13:50:00Z","v":8313,"vw":10.635701},{"c":10.59,"h":10.63,"l":10.55,"n":102,"o":10.63,"t":"2026-10-16T13:55:00Z","v":11322,"vw":10.565736},{"c":10.63,"h":10.63,"l":10.555,"n":136,"o":10.585,"t":"2026-10-16T14:00:00Z","v":5961,"vw":10.587272},{"c":10.735,"h":10.77,"l":10.6151,"n":118,"o":10.6151,"t":"2026-10-16T14:05:00Z","v":11906,"vw":10.701671},{"c":10.79,"h":10.81,"l":10.7,"n":91,"o":10.7,"t":"2026-10-16T14:10:00Z","v":7794,"vw":10.781307},{"c":10.7179,"h":10.77,"l":10.7179,"n":54,"o":10.77,"t":"2026-10-16T14:15:00Z","v":3420,"vw":10.7429},{"c":10.72,"h":10.755,"l":10.715,"n":71,"o":10.72,"t":"2026-10-16T14:20:00Z","v":5212,"vw":10.738817},{"c":10.64,"h":10.73,"l":10.64,"n":131,"o":10.72,"t":"2026-10-16T14:25:00Z","v":13241,"vw":10.691824},{"c":10.73,"h":10.73,"l":10.62,"n":101,"o":10.635,"t":"2026-10-16T14:30:00Z","v":6871,"vw":10.655063},{"c":10.74,"h":10.75,"l":10.72,"n":64,"o":10.748,"t":"2026-10-16T14:35:00Z","v":3411,"vw":10.738222},{"c":10.77,"h":10.8,"l":10.75,"n":69,"o":10.76,"t":"2026-10-16T14:40:00Z","v":6031,"vw":10.774497},{"c":10.79,"h":10.84,"l":10.78,"n":43,"o":10.785,"t":"2026-10-16T14:45:00Z","v":14585,"vw":10.808667},{"c":10.815,"h":10.83,"l":10.79,"n":38,"o":10.79,"t":"2026-10-16T14:50:00Z","v":2715,"vw":10.800624},{"c":10.82,"h":10.84,"l":10.81,"n":94,"o":10.83,"t":"2026-10-16T14:55:00Z","v":15196,"vw":10.834158},{"c":10.77,"h":10.81,"l":10.77,"n":70,"o":10.81,"t":"2026-10-16T15:00:00Z","v":2446,"vw":10.788182},{"c":10.705,"h":10.75,"l":10.695,"n":78,"o":10.745,"t":"2026-10-16T15:05:00Z","v":5138,"vw":10.737905},{"c":10.6,"h":10.78,"l":10.59,"n":486,"o":10.68,"t":"2026-10-16T15:10:00Z","v":47718,"vw":10.663452},{"c":10.585,"h":10.6025,"l":10.55,"n":88,"o":10.585,"t":"2026-10-16T15:15:00Z","v":7119,"vw":10.578112},{"c":10.53,"h":10.57,"l":10.52,"n":101,"o":10.57,"t":"2026-10-16T15:20:00Z","v":7940,"vw":10.551097},{"c":10.56,"h":10.58,"l":10.52,"n":115,"o":10.52,"t":"2026-10-16T15:25:00Z","v":7044,"vw":10.549026},{"c":10.6,"h":10.61,"l":10.57,"n":79,"o":10.57,"t":"2026-10-16T15:30:00Z","v":3149,"vw":10.594116},{"c":10.59,"h":10.61,"l":10.585,"n":63,"o":10.61,"t":"2026-10-16T15:35:00Z","v":3702,"vw":10.595048},{"c":10.76,"h":10.8,"l":10.56,"n":315,"o":10.57,"t":"2026-10-16T15:40:00Z","v":35826,"vw":10.707294},{"c":10.79,"h":10.82,"l":10.79,"n":42,"o":10.79,"t":"2026-10-16T15:45:00Z","v":4198,"vw":10.803217},{"c":10.68,"h":10.735,"l":10.675,"n":76,"o":10.735,"t":"2026-10-16T15:50:00Z","v":3616,"vw":10.701735},{"c":10.745,"h":10.77,"l":10.695,"n":74,"o":10.72,"t":"2026-10-16T15:55:00Z","v":4876,"vw":10.728637},{"c":10.7,"h":10.74,"l":10.6829,"n":36,"o":10.74,"t":"2026-10-16T16:00:00Z","v":2098,"vw":10.701153},{"c":10.635,"h":10.702,"l":10.635,"n":79,"o":10.68,"t":"2026-10-16T16:05:00Z","v":6564,"vw":10.655907},{"c":10.645,"h":10.67,"l":10.64,"n":104,"o":10.65,"t":"2026-10-16T16:10:00Z","v":4595,"vw":10.649843},{"c":10.57,"h":10.64,"l":10.57,"n":251,"o":10.64,"t":"2026-10-16T16:15:00Z","v":21686,"vw":10.610562},{"c":10.58,"h":10.6,"l":10.57,"n":45,"o":10.5733,"t":"2026-10-16T16:20:00Z","v":4439,"vw":10.582266},{"c":10.525,"h":10.58,"l":10.525,"n":130,"o":10.575,"t":"2026-10-16T16:25:00Z","v":17461,"vw":10.556535},{"c":10.48,"h":10.54,"l":10.48,"n":96,"o":10.54,"t":"2026-10-16T16:30:00Z","v":11122,"vw":10.505634},{"c":10.46,"h":10.49,"l":10.38,"n":190,"o":10.49,"t":"2026-10-16T16:35:00Z","v":17471,"vw":10.445698},{"c":10.455,"h":10.485,"l":10.452,"n":65,"o":10.475,"t":"2026-10-16T16:40:00Z","v":6571,"vw":10.471185},{"c":10.5,"h":10.52,"l":10.41,"n":133,"o":10.5,"t":"2026-10-16T16:45:00Z","v":16395,"vw":10.461262},{"c":10.51,"h":10.55,"l":10.47,"n":97,"o":10.48,"t":"2026-10-16T16:50:00Z","v":12057,"vw":10.512918},{"c":10.54,"h":10.54,"l":10.4901,"n":84,"o":10.4901,"t":"2026-10-16T16:55:00Z","v":8736,"vw":10.518719},{"c":10.53,"h":10.565,"l":10.52,"n":102,"o":10.52,"t":"2026-10-16T17:00:00Z","v":8032,"vw":10.528268},{"c":10.5,"h":10.5377,"l":10.489,"n":80,"o":10.5377,"t":"2026-10-16T17:05:00Z","v":17171,"vw":10.504684},{"c":10.46,"h":10.5,"l":10.46,"n":71,"o":10.5,"t":"2026-10-16T17:10:00Z","v":4076,"vw":10.483181},{"c":10.465,"h":10.465,"l":10.45,"n":90,"o":10.45,"t":"2026-10-16T17:15:00Z","v":5602,"vw":10.453991},{"c":10.47,"h":10.485,"l":10.45,"n":112,"o":10.465,"t":"2026-10-16T17:20:00Z","v":8894,"vw":10.464037},{"c":10.47,"h":10.49,"l":10.46,"n":98,"o":10.47,"t":"2026-10-16T17:25:00Z","v":8057,"vw":10.471755},{"c":10.605,"h":10.61,"l":10.485,"n":179,"o":10.485,"t":"2026-10-16T17:30:00Z","v":14164,"vw":10.549609},{"c":10.6,"h":10.61,"l":10.58,"n":181,"o":10.61,"t":"2026-10-16T17:35:00Z","v":13200,"vw":10.590147},{"c":10.6,"h":10.63,"l":10.6,"n":60,"o":10.6,"t":"2026-10-16T17:40:00Z","v":2852,"vw":10.612074},{"c":10.6295,"h":10.655,"l":10.6,"n":116,"o":10.63,"t":"2026-10-16T17:45:00Z","v":12725,"vw":10.642346},{"c":10.56,"h":10.6,"l":10.56,"n":72,"o":10.6,"t":"2026-10-16T17:50:00Z","v":4468,"vw":10.578185},{"c":10.55,"h":10.59,"l":10.55,"n":68,"o":10.575,"t":"2026-10-16T17:55:00Z","v":2955,"vw":10.5703},{"c":10.52,"h":10.55,"l":10.51,"n":53,"o":10.54,"t":"2026-10-16T18:00:00Z","v":3441,"vw":10.525711},{"c":10.53,"h":10.54,"l":10.49,"n":179,"o":10.525,"t":"2026-10-16T18:05:00Z","v":23089,"vw":10.517568},{"c":10.7,"h":10.73,"l":10.51,"n":316,"o":10.51,"t":"2026-10-16T18:10:00Z","v":32217,"vw":10.598807},{"c":10.66,"h":10.73,"l":10.66,"n":238,"o":10.68,"t":"2026-10-16T18:15:00Z","v":23915,"vw":10.690222},{"c":10.66,"h":10.69,"l":10.64,"n":190,"o":10.66,"t":"2026-10-16T18:20:00Z","v":16039,"vw":10.668442},{"c":10.65,"h":10.71,"l":10.65,"n":180,"o":10.68,"t":"2026-10-16T18:25:00Z","v":22788,"vw":10.683341},{"c":10.78,"h":10.79,"l":10.67,"n":238,"o":10.67,"t":"2026-10-16T18:30:00Z","v":22447,"vw":10.734399},{"c":10.73,"h":10.795,"l":10.725,"n":165,"o":10.765,"t":"2026-10-16T18:35:00Z","v":17394,"vw":10.754907},{"c":10.72,"h":10.75,"l":10.72,"n":152,"o":10.74,"t":"2026-10-16T18:40:00Z","v":16648,"vw":10.73377},{"c":10.72,"h":10.73,"l":10.7,"n":239,"o":10.725,"t":"2026-10-16T18:45:00Z","v":23060,"vw":10.715343},{"c":10.64,"h":10.73,"l":10.63,"n":295,"o":10.72,"t":"2026-10-16T18:50:00Z","v":34275,"vw":10.674951},{"c":10.665,"h":10.685,"l":10.65,"n":194,"o":10.65,"t":"2026-10-16T18:55:00Z","v":16547,"vw":10.670593},{"c":10.67,"h":10.7,"l":10.65,"n":316,"o":10.665,"t":"2026-10-16T19:00:00Z","v":31789,"vw":10.668572},{"c":10.755,"h":10.755,"l":10.67,"n":228,"o":10.67,"t":"2026-10-16T19:05:00Z","v":20117,"vw":10.702541},{"c":10.765,"h":10.795,"l":10.745,"n":174,"o":10.755,"t":"2026-10-16T19:10:00Z","v":20314,"vw":10.771708},{"c":10.74,"h":10.775,"l":10.71,"n":256,"o":10.765,"t":"2026-10-16T19:15:00Z","v":25036,"vw":10.740025},{"c":10.76,"h":10.79,"l":10.7148,"n":334,"o":10.74,"t":"2026-10-16T19:20:00Z","v":37192,"vw":10.747241},{"c":10.755,"h":10.82,"l":10.735,"n":347,"o":10.765,"t":"2026-10-16T19:25:00Z","v":33111,"vw":10.783135},{"c":10.705,"h":10.73,"l":10.69,"n":161,"o":10.73,"t":"2026-10-16T19:30:00Z","v":14701,"vw":10.70997},{"c":10.705,"h":10.74,"l":10.685,"n":144,"o":10.72,"t":"2026-10-16T19:35:00Z","v":15274,"vw":10.718595},{"c":10.63,"h":10.72,"l":10.61,"n":382,"o":10.72,"t":"2026-10-16T19:40:00Z","v":20410,"vw":10.67431},{"c":10.5345,"h":10.67,"l":10.52,"n":436,"o":10.625,"t":"2026-10-16T19:45:00Z","v":39163,"vw":10.599294},{"c":10.57,"h":10.57,"l":10.52,"n":275,"o":10.56,"t":"2026-10-16T19:50:00Z","v":19846,"vw":10.548475},{"c":10.55,"h":10.61,"l":10.525,"n":1304,"o":10.57,"t":"2026-10-16T19:55:00Z","v":112408,"vw":10.555056},{"c":10.55,"h":10.55,"l":10.55,"n":7,"o":10.55,"t":"2026-10-16T20:00:00Z","v":113375,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-16T21:15:00Z","v":463,"vw":10.54},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-16T23:40:00Z","v":750,"vw":10.55},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-16T23:45:00Z","v":188,"vw":10.88},{"c":10.65,"h":11.09,"l":10.65,"n":29,"o":10.76,"t":"2026-10-16T23:55:00Z","v":1275,"vw":10.773376},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-19T08:25:00Z","v":328,"vw":11},{"c":11.09,"h":11.09,"l":11.09,"n":23,"o":11.09,"t":"2026-10-19T08:30:00Z","v":672,"vw":11.09},{"c":10.47,"h":10.64,"l":10.47,"n":6,"o":10.64,"t":"2026-10-19T11:00:00Z","v":368,"vw":10.550526},{"c":10.64,"h":10.64,"l":10.64,"n":3,"o":10.64,"t":"2026-10-19T11:15:00Z","v":243,"vw":10.64},{"c":10.3,"h":10.5521,"l":10.3,"n":14,"o":10.5521,"t":"2026-10-19T11:20:00Z","v":15100,"vw":10.315851},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-19T11:50:00Z","v":100,"vw":10.45},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-19T12:00:00Z","v":290,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-19T12:25:00Z","v":150,"vw":10.54},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-19T12:30:00Z","v":520,"vw":10.5},{"c":10.49,"h":10.49,"l":10.49,"n":11,"o":10.49,"t":"2026-10-19T12:35:00Z","v":407,"vw":10.49},{"c":10.6794,"h":10.6794,"l":10.6794,"n":1,"o":10.6794,"t":"2026-10-19T12:40:00Z","v":500,"vw":10.6794},{"c":10.6715,"h":10.6715,"l":10.6715,"n":1,"o":10.6715,"t":"2026-10-19T12:45:00Z","v":100,"vw":10.6715},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-19T13:05:00Z","v":400,"vw":10.69},{"c":10.6247,"h":10.6247,"l":10.6247,"n":1,"o":10.6247,"t":"2026-10-19T13:20:00Z","v":150,"vw":10.6247},{"c":10.92,"h":10.92,"l":10.5,"n":170,"o":10.53,"t":"2026-10-19T13:30:00Z","v":29635,"vw":10.679401},{"c":10.83,"h":10.92,"l":10.731,"n":34,"o":10.91,"t":"2026-10-19T13:35:00Z","v":4054,"vw":10.816068},{"c":10.51,"h":10.8,"l":10.5,"n":60,"o":10.79,"t":"2026-10-19T13:40:00Z","v":5760,"vw":10.584555},{"c":10.56,"h":10.61,"l":10.5,"n":68,"o":10.56,"t":"2026-10-19T13:45:00Z","v":6817,"vw":10.571202},{"c":10.53,"h":10.59,"l":10.42,"n":116,"o":10.53,"t":"2026-10-19T13:50:00Z","v":14653,"vw":10.491752},{"c":10.3866,"h":10.53,"l":10.36,"n":131,"o":10.43,"t":"2026-10-19T13:55:00Z","v":15749,"vw":10.409893},{"c":10.48,"h":10.48,"l":10.3326,"n":173,"o":10.38,"t":"2026-10-19T14:00:00Z","v":22083,"vw":10.439892},{"c":10.42,"h":10.49,"l":10.42,"n":147,"o":10.4301,"t":"2026-10-19T14:05:00Z","v":11406,"vw":10.453598},{"c":10.44,"h":10.45,"l":10.3732,"n":75,"o":10.4201,"t":"2026-10-19T14:10:00Z","v":7977,"vw":10.40781},{"c":10.365,"h":10.47,"l":10.365,"n":107,"o":10.455,"t":"2026-10-19T14:15:00Z","v":6847,"vw":10.43411},{"c":10.38,"h":10.4,"l":10.35,"n":163,"o":10.36,"t":"2026-10-19T14:20:00Z","v":15658,"vw":10.37703},{"c":10.4,"h":10.42,"l":10.36,"n":118,"o":10.4,"t":"2026-10-19T14:25:00Z","v":9438,"vw":10.397659},{"c":10.4,"h":10.45,"l":10.4,"n":172,"o":10.41,"t":"2026-10-19T14:30:00Z","v":13216,"vw":10.421662},{"c":10.445,"h":10.48,"l":10.41,"n":157,"o":10.41,"t":"2026-10-19T14:35:00Z","v":11235,"vw":10.454332},{"c":10.42,"h":10.45,"l":10.37,"n":126,"o":10.42,"t":"2026-10-19T14:40:00Z","v":9859,"vw":10.421281},{"c":10.36,"h":10.445,"l":10.36,"n":180,"o":10.415,"t":"2026-10-19T14:45:00Z","v":28924,"vw":10.394203},{"c":10.39,"h":10.43,"l":10.36,"n":74,"o":10.36,"t":"2026-10-19T14:50:00Z","v":3975,"vw":10.404021},{"c":10.385,"h":10.44,"l":10.385,"n":202,"o":10.41,"t":"2026-10-19T14:55:00Z","v":10156,"vw":10.410935},{"c":10.36,"h":10.4,"l":10.36,"n":99,"o":10.385,"t":"2026-10-19T15:00:00Z","v":7707,"vw":10.374078},{"c":10.38,"h":10.4,"l":10.36,"n":58,"o":10.37,"t":"2026-10-19T15:05:00Z","v":4108,"vw":10.384274},{"c":10.39,"h":10.3999,"l":10.36,"n":67,"o":10.38,"t":"2026-10-19T15:10:00Z","v":6182,"vw":10.379169},{"c":10.43,"h":10.43,"l":10.38,"n":169,"o":10.4,"t":"2026-10-19T15:15:00Z","v":8602,"vw":10.400913},{"c":10.445,"h":10.46,"l":10.4299,"n":99,"o":10.43,"t":"2026-10-19T15:20:00Z","v":6645,"vw":10.437944},{"c":10.4476,"h":10.46,"l":10.43,"n":171,"o":10.44,"t":"2026-10-19T15:25:00Z","v":6568,"vw":10.443884},{"c":10.44,"h":10.46,"l":10.43,"n":71,"o":10.43,"t":"2026-10-19T15:30:00Z","v":4533,"vw":10.436966},{"c":10.42,"h":10.48,"l":10.42,"n":179,"o":10.4401,"t":"2026-10-19T15:35:00Z","v":19613,"vw":10.443361},{"c":10.48,"h":10.48,"l":10.415,"n":57,"o":10.42,"t":"2026-10-19T15:40:00Z","v":2441,"vw":10.436816},{"c":10.4596,"h":10.46,"l":10.43,"n":86,"o":10.46,"t":"2026-10-19T15:45:00Z","v":6026,"vw":10.439709},{"c":10.435,"h":10.45,"l":10.435,"n":21,"o":10.445,"t":"2026-10-19T15:50:00Z","v":766,"vw":10.443333},{"c":10.42,"h":10.45,"l":10.4001,"n":83,"o":10.43,"t":"2026-10-19T15:55:00Z","v":6807,"vw":10.418493},{"c":10.385,"h":10.39,"l":10.37,"n":54,"o":10.38,"t":"2026-10-19T16:00:00Z","v":2657,"vw":10.380529},{"c":10.405,"h":10.405,"l":10.36,"n":65,"o":10.385,"t":"2026-10-19T16:05:00Z","v":3384,"vw":10.382681},{"c":10.44,"h":10.445,"l":10.43,"n":103,"o":10.43,"t":"2026-10-19T16:10:00Z","v":7432,"vw":10.438281},{"c":10.44,"h":10.48,"l":10.44,"n":111,"o":10.445,"t":"2026-10-19T16:15:00Z","v":12358,"vw":10.456742},{"c":10.46,"h":10.46,"l":10.435,"n":27,"o":10.44,"t":"2026-10-19T16:20:00Z","v":1953,"vw":10.443228},{"c":10.47,"h":10.48,"l":10.44,"n":108,"o":10.45,"t":"2026-10-19T16:25:00Z","v":7657,"vw":10.454406},{"c":10.525,"h":10.55,"l":10.43,"n":282,"o":10.47,"t":"2026-10-19T16:30:00Z","v":71850,"vw":10.496651},{"c":10.5426,"h":10.55,"l":10.48,"n":196,"o":10.52,"t":"2026-10-19T16:35:00Z","v":14524,"vw":10.513186},{"c":10.565,"h":10.59,"l":10.54,"n":109,"o":10.55,"t":"2026-10-19T16:40:00Z","v":9662,"vw":10.55815},{"c":10.57,"h":10.61,"l":10.53,"n":139,"o":10.55,"t":"2026-10-19T16:45:00Z","v":10747,"vw":10.565782},{"c":10.59,"h":10.63,"l":10.55,"n":98,"o":10.58,"t":"2026-10-19T16:50:00Z","v":5433,"vw":10.580951},{"c":10.64,"h":10.65,"l":10.6,"n":60,"o":10.6,"t":"2026-10-19T16:55:00Z","v":4903,"vw":10.643048},{"c":10.64,"h":10.68,"l":10.63,"n":145,"o":10.64,"t":"2026-10-19T17:00:00Z","v":10952,"vw":10.650882},{"c":10.6,"h":10.64,"l":10.56,"n":164,"o":10.64,"t":"2026-10-19T17:05:00Z","v":19999,"vw":10.576087},{"c":10.64,"h":10.68,"l":10.6,"n":130,"o":10.62,"t":"2026-10-19T17:10:00Z","v":11628,"vw":10.638353},{"c":10.65,"h":10.65,"l":10.61,"n":125,"o":10.63,"t":"2026-10-19T17:15:00Z","v":21277,"vw":10.633688},{"c":10.605,"h":10.64,"l":10.5901,"n":51,"o":10.64,"t":"2026-10-19T17:20:00Z","v":7858,"vw":10.597708},{"c":10.66,"h":10.68,"l":10.6199,"n":249,"o":10.62,"t":"2026-10-19T17:25:00Z","v":52455,"vw":10.652085},{"c":10.635,"h":10.66,"l":10.6,"n":107,"o":10.66,"t":"2026-10-19T17:30:00Z","v":10893,"vw":10.616188},{"c":10.59,"h":10.635,"l":10.55,"n":88,"o":10.635,"t":"2026-10-19T17:35:00Z","v":9288,"vw":10.575093},{"c":10.56,"h":10.59,"l":10.56,"n":72,"o":10.59,"t":"2026-10-19T17:40:00Z","v":4267,"vw":10.58032},{"c":10.55,"h":10.58,"l":10.55,"n":83,"o":10.56,"t":"2026-10-19T17:45:00Z","v":11126,"vw":10.564836},{"c":10.565,"h":10.58,"l":10.545,"n":43,"o":10.55,"t":"2026-10-19T17:50:00Z","v":4485,"vw":10.556327},{"c":10.5701,"h":10.59,"l":10.56,"n":57,"o":10.565,"t":"2026-10-19T17:55:00Z","v":4207,"vw":10.570946},{"c":10.56,"h":10.59,"l":10.55,"n":89,"o":10.59,"t":"2026-10-19T18:00:00Z","v":7379,"vw":10.570699},{"c":10.62,"h":10.62,"l":10.58,"n":84,"o":10.58,"t":"2026-10-19T18:05:00Z","v":11159,"vw":10.58719},{"c":10.59,"h":10.62,"l":10.59,"n":107,"o":10.62,"t":"2026-10-19T18:10:00Z","v":7062,"vw":10.599919},{"c":10.59,"h":10.605,"l":10.59,"n":58,"o":10.59,"t":"2026-10-19T18:15:00Z","v":3814,"vw":10.600251},{"c":10.61,"h":10.62,"l":10.6001,"n":70,"o":10.605,"t":"2026-10-19T18:20:00Z","v":1983,"vw":10.606223},{"c":10.59,"h":10.61,"l":10.57,"n":90,"o":10.61,"t":"2026-10-19T18:25:00Z","v":5838,"vw":10.592838},{"c":10.595,"h":10.61,"l":10.57,"n":61,"o":10.57,"t":"2026-10-19T18:30:00Z","v":3113,"vw":10.587868},{"c":10.58,"h":10.6,"l":10.58,"n":53,"o":10.595,"t":"2026-10-19T18:35:00Z","v":5569,"vw":10.589178},{"c":10.585,"h":10.59,"l":10.5746,"n":64,"o":10.58,"t":"2026-10-19T18:40:00Z","v":5014,"vw":10.580909},{"c":10.62,"h":10.63,"l":10.585,"n":100,"o":10.585,"t":"2026-10-19T18:45:00Z","v":11501,"vw":10.616606},{"c":10.605,"h":10.62,"l":10.6,"n":85,"o":10.62,"t":"2026-10-19T18:50:00Z","v":4694,"vw":10.616074},{"c":10.645,"h":10.68,"l":10.5701,"n":275,"o":10.6,"t":"2026-10-19T18:55:00Z","v":39685,"vw":10.616301},{"c":10.67,"h":10.67,"l":10.6125,"n":112,"o":10.64,"t":"2026-10-19T19:00:00Z","v":8089,"vw":10.637459},{"c":10.63,"h":10.66,"l":10.6,"n":115,"o":10.66,"t":"2026-10-19T19:05:00Z","v":7240,"vw":10.628209},{"c":10.665,"h":10.665,"l":10.6001,"n":59,"o":10.63,"t":"2026-10-19T19:10:00Z","v":19322,"vw":10.60883},{"c":10.685,"h":10.7,"l":10.65,"n":47,"o":10.65,"t":"2026-10-19T19:15:00Z","v":3648,"vw":10.672011},{"c":10.65,"h":10.69,"l":10.65,"n":91,"o":10.685,"t":"2026-10-19T19:20:00Z","v":4705,"vw":10.668578},{"c":10.69,"h":10.7,"l":10.65,"n":108,"o":10.65,"t":"2026-10-19T19:25:00Z","v":7222,"vw":10.67891},{"c":10.76,"h":10.77,"l":10.695,"n":105,"o":10.695,"t":"2026-10-19T19:30:00Z","v":10311,"vw":10.731784},{"c":10.775,"h":10.79,"l":10.75,"n":45,"o":10.76,"t":"2026-10-19T19:35:00Z","v":4831,"vw":10.765135},{"c":10.77,"h":10.8,"l":10.77,"n":166,"o":10.775,"t":"2026-10-19T19:40:00Z","v":15856,"vw":10.781171},{"c":10.76,"h":10.77,"l":10.74,"n":173,"o":10.77,"t":"2026-10-19T19:45:00Z","v":12651,"vw":10.761139},{"c":10.695,"h":10.76,"l":10.68,"n":242,"o":10.76,"t":"2026-10-19T19:50:00Z","v":18394,"vw":10.712797},{"c":10.68,"h":10.708,"l":10.67,"n":551,"o":10.695,"t":"2026-10-19T19:55:00Z","v":49058,"vw":10.688346},{"c":10.69,"h":10.69,"l":10.69,"n":11,"o":10.69,"t":"2026-10-19T20:00:00Z","v":43454,"vw":10.69},{"c":10.7791,"h":10.7791,"l":10.7791,"n":1,"o":10.7791,"t":"2026-10-19T20:15:00Z","v":100,"vw":10.7791},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-19T20:20:00Z","v":200,"vw":10.66},{"c":10.7791,"h":10.7791,"l":10.7791,"n":1,"o":10.7791,"t":"2026-10-19T21:20:00Z","v":100,"vw":10.7791},{"c":10.5,"h":10.53,"l":10.5,"n":7,"o":10.53,"t":"2026-10-19T23:30:00Z","v":862,"vw":10.507088},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-20T08:35:00Z","v":148,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-20T10:05:00Z","v":457,"vw":10.54},{"c":10.56,"h":10.56,"l":10.33,"n":8,"o":10.33,"t":"2026-10-20T11:05:00Z","v":2000,"vw":10.434654},{"c":10.542,"h":10.567,"l":10.542,"n":3,"o":10.567,"t":"2026-10-20T13:25:00Z","v":1010,"vw":10.547},{"c":10.76,"h":10.8082,"l":10.67,"n":63,"o":10.75,"t":"2026-10-20T13:30:00Z","v":34350,"vw":10.747956},{"c":10.79,"h":10.8,"l":10.685,"n":75,"o":10.7577,"t":"2026-10-20T13:35:00Z","v":3979,"vw":10.742684},{"c":10.8183,"h":10.86,"l":10.79,"n":74,"o":10.82,"t":"2026-10-20T13:40:00Z","v":6905,"vw":10.822941},{"c":10.92,"h":10.93,"l":10.84,"n":55,"o":10.85,"t":"2026-10-20T13:45:00Z","v":7816,"vw":10.87485},{"c":10.95,"h":11.04,"l":10.8705,"n":264,"o":10.945,"t":"2026-10-20T13:50:00Z","v":40835,"vw":10.963708},{"c":11.125,"h":11.15,"l":10.9188,"n":162,"o":10.9188,"t":"2026-10-20T13:55:00Z","v":30656,"vw":11.05077},{"c":11.19,"h":11.1992,"l":11.095,"n":142,"o":11.1,"t":"2026-10-20T14:00:00Z","v":31433,"vw":11.16533},{"c":11.185,"h":11.215,"l":11.1313,"n":124,"o":11.17,"t":"2026-10-20T14:05:00Z","v":11912,"vw":11.186308},{"c":11.27,"h":11.285,"l":11.185,"n":176,"o":11.185,"t":"2026-10-20T14:10:00Z","v":29005,"vw":11.246357},{"c":11.3,"h":11.3397,"l":11.2311,"n":169,"o":11.2882,"t":"2026-10-20T14:15:00Z","v":23098,"vw":11.302572},{"c":11.24,"h":11.3,"l":11.23,"n":95,"o":11.27,"t":"2026-10-20T14:20:00Z","v":9066,"vw":11.266745},{"c":11.28,"h":11.28,"l":11.1601,"n":136,"o":11.23,"t":"2026-10-20T14:25:00Z","v":17878,"vw":11.201319},{"c":11.33,"h":11.34,"l":11.28,"n":156,"o":11.2873,"t":"2026-10-20T14:30:00Z","v":27267,"vw":11.311598},{"c":11.385,"h":11.4,"l":11.34,"n":148,"o":11.36,"t":"2026-10-20T14:35:00Z","v":9712,"vw":11.366378},{"c":11.51,"h":11.51,"l":11.39,"n":119,"o":11.4,"t":"2026-10-20T14:40:00Z","v":8151,"vw":11.453668},{"c":11.5698,"h":11.595,"l":11.5213,"n":99,"o":11.53,"t":"2026-10-20T14:45:00Z","v":6132,"vw":11.556025},{"c":11.57,"h":11.6,"l":11.52,"n":152,"o":11.545,"t":"2026-10-20T14:50:00Z","v":8768,"vw":11.557393},{"c":11.725,"h":11.7399,"l":11.57,"n":234,"o":11.57,"t":"2026-10-20T14:55:00Z","v":21395,"vw":11.663769},{"c":11.57,"h":11.7318,"l":11.55,"n":310,"o":11.7305,"t":"2026-10-20T15:00:00Z","v":35318,"vw":11.656899},{"c":11.565,"h":11.59,"l":11.55,"n":103,"o":11.58,"t":"2026-10-20T15:05:00Z","v":12024,"vw":11.576551},{"c":11.52,"h":11.5759,"l":11.48,"n":456,"o":11.5759,"t":"2026-10-20T15:10:00Z","v":57769,"vw":11.512266},{"c":11.5672,"h":11.5672,"l":11.495,"n":131,"o":11.53,"t":"2026-10-20T15:15:00Z","v":25311,"vw":11.526341},{"c":11.56,"h":11.57,"l":11.52,"n":114,"o":11.555,"t":"2026-10-20T15:20:00Z","v":7822,"vw":11.547832},{"c":11.55,"h":11.575,"l":11.52,"n":153,"o":11.575,"t":"2026-10-20T15:25:00Z","v":16409,"vw":11.548963},{"c":11.42,"h":11.59,"l":11.39,"n":255,"o":11.5594,"t":"2026-10-20T15:30:00Z","v":65647,"vw":11.53055},{"c":11.435,"h":11.44,"l":11.4142,"n":166,"o":11.43,"t":"2026-10-20T15:35:00Z","v":10588,"vw":11.428056},{"c":11.46,"h":11.475,"l":11.44,"n":111,"o":11.455,"t":"2026-10-20T15:40:00Z","v":14741,"vw":11.461115},{"c":11.3499,"h":11.46,"l":11.3,"n":61,"o":11.46,"t":"2026-10-20T15:45:00Z","v":7597,"vw":11.372858},{"c":11.37,"h":11.37,"l":11.32,"n":136,"o":11.335,"t":"2026-10-20T15:50:00Z","v":11920,"vw":11.343884},{"c":11.35,"h":11.38,"l":11.345,"n":97,"o":11.375,"t":"2026-10-20T15:55:00Z","v":7853,"vw":11.362044},{"c":11.34,"h":11.41,"l":11.34,"n":216,"o":11.37,"t":"2026-10-20T16:00:00Z","v":30950,"vw":11.3854},{"c":11.365,"h":11.37,"l":11.34,"n":53,"o":11.34,"t":"2026-10-20T16:05:00Z","v":2811,"vw":11.363474},{"c":11.4384,"h":11.44,"l":11.365,"n":67,"o":11.365,"t":"2026-10-20T16:10:00Z","v":7716,"vw":11.418105},{"c":11.36,"h":11.4203,"l":11.36,"n":94,"o":11.41,"t":"2026-10-20T16:15:00Z","v":11135,"vw":11.400705},{"c":11.47,"h":11.5,"l":11.4,"n":101,"o":11.4095,"t":"2026-10-20T16:20:00Z","v":8192,"vw":11.442947},{"c":11.5,"h":11.505,"l":11.47,"n":65,"o":11.495,"t":"2026-10-20T16:25:00Z","v":6787,"vw":11.493202},{"c":11.5,"h":11.53,"l":11.5,"n":44,"o":11.5,"t":"2026-10-20T16:30:00Z","v":8047,"vw":11.508183},{"c":11.49,"h":11.5199,"l":11.48,"n":39,"o":11.5,"t":"2026-10-20T16:35:00Z","v":3447,"vw":11.498236},{"c":11.48,"h":11.5,"l":11.45,"n":121,"o":11.48,"t":"2026-10-20T16:40:00Z","v":18402,"vw":11.465651},{"c":11.5238,"h":11.5238,"l":11.48,"n":56,"o":11.49,"t":"2026-10-20T16:45:00Z","v":4205,"vw":11.500527},{"c":11.4875,"h":11.53,"l":11.4875,"n":89,"o":11.515,"t":"2026-10-20T16:50:00Z","v":14173,"vw":11.515861},{"c":11.43,"h":11.51,"l":11.4,"n":169,"o":11.5,"t":"2026-10-20T16:55:00Z","v":21097,"vw":11.453844},{"c":11.38,"h":11.43,"l":11.38,"n":109,"o":11.425,"t":"2026-10-20T17:00:00Z","v":5622,"vw":11.407505},{"c":11.41,"h":11.41,"l":11.37,"n":65,"o":11.4099,"t":"2026-10-20T17:05:00Z","v":6534,"vw":11.387533},{"c":11.42,"h":11.42,"l":11.39,"n":59,"o":11.39,"t":"2026-10-20T17:10:00Z","v":6338,"vw":11.409806},{"c":11.4899,"h":11.4899,"l":11.44,"n":72,"o":11.44,"t":"2026-10-20T17:15:00Z","v":5173,"vw":11.455205},{"c":11.505,"h":11.505,"l":11.45,"n":59,"o":11.47,"t":"2026-10-20T17:20:00Z","v":9208,"vw":11.468096},{"c":11.5138,"h":11.5138,"l":11.5,"n":19,"o":11.5,"t":"2026-10-20T17:25:00Z","v":1776,"vw":11.50434},{"c":11.48,"h":11.5,"l":11.445,"n":75,"o":11.49,"t":"2026-10-20T17:30:00Z","v":4522,"vw":11.477074},{"c":11.49,"h":11.52,"l":11.46,"n":116,"o":11.495,"t":"2026-10-20T17:35:00Z","v":27004,"vw":11.50206},{"c":11.48,"h":11.5,"l":11.4783,"n":59,"o":11.49,"t":"2026-10-20T17:40:00Z","v":7643,"vw":11.486427},{"c":11.505,"h":11.505,"l":11.48,"n":57,"o":11.4899,"t":"2026-10-20T17:45:00Z","v":5411,"vw":11.491747},{"c":11.575,"h":11.575,"l":11.5,"n":75,"o":11.5128,"t":"2026-10-20T17:50:00Z","v":7613,"vw":11.520263},{"c":11.53,"h":11.5808,"l":11.53,"n":49,"o":11.5808,"t":"2026-10-20T17:55:00Z","v":3695,"vw":11.55748},{"c":11.483,"h":11.535,"l":11.48,"n":163,"o":11.535,"t":"2026-10-20T18:00:00Z","v":32110,"vw":11.509159},{"c":11.485,"h":11.485,"l":11.47,"n":60,"o":11.48,"t":"2026-10-20T18:05:00Z","v":2737,"vw":11.482512},{"c":11.52,"h":11.53,"l":11.49,"n":97,"o":11.49,"t":"2026-10-20T18:10:00Z","v":10743,"vw":11.510519},{"c":11.515,"h":11.53,"l":11.51,"n":78,"o":11.53,"t":"2026-10-20T18:15:00Z","v":7381,"vw":11.523238},{"c":11.4976,"h":11.54,"l":11.46,"n":80,"o":11.53,"t":"2026-10-20T18:20:00Z","v":11046,"vw":11.488531},{"c":11.47,"h":11.4828,"l":11.46,"n":88,"o":11.48,"t":"2026-10-20T18:25:00Z","v":7539,"vw":11.475519},{"c":11.45,"h":11.472,"l":11.43,"n":72,"o":11.47,"t":"2026-10-20T18:30:00Z","v":6117,"vw":11.459893},{"c":11.45,"h":11.45,"l":11.42,"n":63,"o":11.43,"t":"2026-10-20T18:35:00Z","v":14152,"vw":11.431679},{"c":11.45,"h":11.46,"l":11.435,"n":87,"o":11.44,"t":"2026-10-20T18:40:00Z","v":5645,"vw":11.442805},{"c":11.45,"h":11.5,"l":11.45,"n":100,"o":11.46,"t":"2026-10-20T18:45:00Z","v":21877,"vw":11.469506},{"c":11.48,"h":11.49,"l":11.45,"n":33,"o":11.45,"t":"2026-10-20T18:50:00Z","v":2162,"vw":11.48},{"c":11.49,"h":11.5,"l":11.48,"n":50,"o":11.49,"t":"2026-10-20T18:55:00Z","v":3349,"vw":11.485892},{"c":11.49,"h":11.51,"l":11.48,"n":88,"o":11.49,"t":"2026-10-20T19:00:00Z","v":9074,"vw":11.495281},{"c":11.505,"h":11.51,"l":11.49,"n":51,"o":11.5,"t":"2026-10-20T19:05:00Z","v":2913,"vw":11.501522},{"c":11.34,"h":11.54,"l":11.3,"n":2585,"o":11.505,"t":"2026-10-20T19:10:00Z","v":560281,"vw":11.376361},{"c":11.32,"h":11.44,"l":11.32,"n":475,"o":11.34,"t":"2026-10-20T19:15:00Z","v":299987,"vw":11.366092},{"c":11.21,"h":11.4,"l":11.2,"n":611,"o":11.32,"t":"2026-10-20T19:20:00Z","v":92671,"vw":11.329663},{"c":11.155,"h":11.245,"l":11.1408,"n":185,"o":11.2,"t":"2026-10-20T19:25:00Z","v":21394,"vw":11.2056},{"c":11.15,"h":11.18,"l":11.14,"n":178,"o":11.14,"t":"2026-10-20T19:30:00Z","v":26019,"vw":11.164742},{"c":11.08,"h":11.1599,"l":11.07,"n":336,"o":11.14,"t":"2026-10-20T19:35:00Z","v":30489,"vw":11.112328},{"c":11.04,"h":11.1,"l":11.02,"n":243,"o":11.08,"t":"2026-10-20T19:40:00Z","v":22744,"vw":11.06217},{"c":10.975,"h":11.06,"l":10.96,"n":244,"o":11.04,"t":"2026-10-20T19:45:00Z","v":26329,"vw":11.017779},{"c":10.91,"h":10.9875,"l":10.9,"n":367,"o":10.96,"t":"2026-10-20T19:50:00Z","v":44696,"vw":10.938591},{"c":10.94,"h":10.95,"l":10.87,"n":669,"o":10.9,"t":"2026-10-20T19:55:00Z","v":73684,"vw":10.927455},{"c":10.94,"h":10.94,"l":10.94,"n":11,"o":10.94,"t":"2026-10-20T20:00:00Z","v":122758,"vw":10.94},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-20T20:20:00Z","v":100,"vw":11.13},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-20T20:25:00Z","v":49824,"vw":10.94},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-20T20:30:00Z","v":100,"vw":10.95},{"c":11.3387,"h":11.3387,"l":11.3387,"n":1,"o":11.3387,"t":"2026-10-20T21:55:00Z","v":1000,"vw":11.3387},{"c":11.19,"h":11.19,"l":11.19,"n":3,"o":11.19,"t":"2026-10-20T22:05:00Z","v":200,"vw":11.19},{"c":11.387,"h":11.387,"l":11.387,"n":2,"o":11.387,"t":"2026-10-20T22:45:00Z","v":510,"vw":11.387},{"c":11.3,"h":11.3,"l":11.2,"n":48,"o":11.2,"t":"2026-10-20T23:10:00Z","v":1219,"vw":11.233333},{"c":11.25,"h":11.25,"l":11.25,"n":4,"o":11.25,"t":"2026-10-20T23:30:00Z","v":253,"vw":11.25},{"c":11.3352,"h":11.3352,"l":11.3352,"n":1,"o":11.3352,"t":"2026-10-20T23:40:00Z","v":100,"vw":11.3352},{"c":11.302,"h":11.302,"l":11.302,"n":1,"o":11.302,"t":"2026-10-20T23:50:00Z","v":372,"vw":11.302},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-21T08:20:00Z","v":148,"vw":11.54},{"c":11.3,"h":11.3,"l":11.3,"n":4,"o":11.3,"t":"2026-10-21T08:30:00Z","v":304,"vw":11.3},{"c":11.39,"h":11.48,"l":11.39,"n":4,"o":11.48,"t":"2026-10-21T08:40:00Z","v":233,"vw":11.435},{"c":11.45,"h":11.45,"l":11.41,"n":3,"o":11.41,"t":"2026-10-21T08:45:00Z","v":306,"vw":11.423333},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-21T09:45:00Z","v":250,"vw":11.23},{"c":11.533,"h":11.533,"l":11.533,"n":1,"o":11.533,"t":"2026-10-21T11:05:00Z","v":100,"vw":11.533},{"c":11.18,"h":11.23,"l":11.18,"n":6,"o":11.23,"t":"2026-10-21T11:20:00Z","v":349,"vw":11.213333},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-21T11:50:00Z","v":100,"vw":11.14},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-21T12:00:00Z","v":100,"vw":11.1},{"c":11.1,"h":11.2399,"l":11.1,"n":3,"o":11.2399,"t":"2026-10-21T12:10:00Z","v":400,"vw":11.134975},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-21T12:30:00Z","v":309,"vw":11.24},{"c":11.1,"h":11.1,"l":11.1,"n":3,"o":11.1,"t":"2026-10-21T12:35:00Z","v":310,"vw":11.1},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-21T12:40:00Z","v":1000,"vw":11.21},{"c":11.04,"h":11.1,"l":11.04,"n":2,"o":11.1,"t":"2026-10-21T12:55:00Z","v":1000,"vw":11.049},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-21T13:10:00Z","v":400,"vw":11.24},{"c":11.11,"h":11.11,"l":11.11,"n":2,"o":11.11,"t":"2026-10-21T13:25:00Z","v":144,"vw":11.11},{"c":11.31,"h":11.49,"l":10.99,"n":185,"o":11.1,"t":"2026-10-21T13:30:00Z","v":36333,"vw":11.149991},{"c":11.44,"h":11.44,"l":11.16,"n":87,"o":11.36,"t":"2026-10-21T13:35:00Z","v":16907,"vw":11.321357},{"c":11.6,"h":11.6599,"l":11.38,"n":118,"o":11.44,"t":"2026-10-21T13:40:00Z","v":9727,"vw":11.484948},{"c":11.5264,"h":11.605,"l":11.49,"n":162,"o":11.605,"t":"2026-10-21T13:45:00Z","v":21275,"vw":11.536227},{"c":11.325,"h":11.6,"l":11.32,"n":127,"o":11.535,"t":"2026-10-21T13:50:00Z","v":29839,"vw":11.517143},{"c":11.28,"h":11.28,"l":11.2,"n":87,"o":11.27,"t":"2026-10-21T13:55:00Z","v":10675,"vw":11.238518},{"c":11.315,"h":11.315,"l":11.26,"n":40,"o":11.27,"t":"2026-10-21T14:00:00Z","v":5167,"vw":11.281783},{"c":11.4,"h":11.405,"l":11.25,"n":33,"o":11.26,"t":"2026-10-21T14:05:00Z","v":2375,"vw":11.292222},{"c":11.415,"h":11.46,"l":11.3661,"n":67,"o":11.395,"t":"2026-10-21T14:10:00Z","v":7063,"vw":11.414058},{"c":11.285,"h":11.37,"l":11.285,"n":68,"o":11.37,"t":"2026-10-21T14:15:00Z","v":13564,"vw":11.311303},{"c":11.26,"h":11.3199,"l":11.26,"n":61,"o":11.26,"t":"2026-10-21T14:20:00Z","v":12626,"vw":11.271602},{"c":11.24,"h":11.272,"l":11.19,"n":94,"o":11.27,"t":"2026-10-21T14:25:00Z","v":13870,"vw":11.257225},{"c":11.265,"h":11.27,"l":11.24,"n":33,"o":11.27,"t":"2026-10-21T14:30:00Z","v":5227,"vw":11.269246},{"c":11.33,"h":11.37,"l":11.2409,"n":110,"o":11.2409,"t":"2026-10-21T14:35:00Z","v":7191,"vw":11.301649},{"c":11.365,"h":11.385,"l":11.33,"n":36,"o":11.33,"t":"2026-10-21T14:40:00Z","v":5070,"vw":11.35137},{"c":11.21,"h":11.38,"l":11.2,"n":260,"o":11.38,"t":"2026-10-21T14:45:00Z","v":31893,"vw":11.283469},{"c":11.21,"h":11.234,"l":11.21,"n":22,"o":11.234,"t":"2026-10-21T14:50:00Z","v":815,"vw":11.227},{"c":11.1514,"h":11.23,"l":11.15,"n":87,"o":11.23,"t":"2026-10-21T14:55:00Z","v":11357,"vw":11.193312},{"c":11.09,"h":11.18,"l":11.09,"n":55,"o":11.18,"t":"2026-10-21T15:00:00Z","v":5254,"vw":11.144956},{"c":11.15,"h":11.16,"l":11.08,"n":254,"o":11.11,"t":"2026-10-21T15:05:00Z","v":26122,"vw":11.120539},{"c":11.185,"h":11.19,"l":11.15,"n":55,"o":11.15,"t":"2026-10-21T15:10:00Z","v":3240,"vw":11.164991},{"c":11.12,"h":11.19,"l":11.1,"n":149,"o":11.15,"t":"2026-10-21T15:15:00Z","v":11193,"vw":11.141907},{"c":11.15,"h":11.15,"l":11.13,"n":71,"o":11.135,"t":"2026-10-21T15:20:00Z","v":2491,"vw":11.141689},{"c":11.12,"h":11.2084,"l":11.1,"n":132,"o":11.16,"t":"2026-10-21T15:25:00Z","v":12113,"vw":11.150245},{"c":11.045,"h":11.1262,"l":11.045,"n":113,"o":11.12,"t":"2026-10-21T15:30:00Z","v":9379,"vw":11.072862},{"c":11.03,"h":11.05,"l":10.9501,"n":149,"o":11.029,"t":"2026-10-21T15:35:00Z","v":10446,"vw":11.004675},{"c":11.01,"h":11.09,"l":11.01,"n":38,"o":11.09,"t":"2026-10-21T15:40:00Z","v":1670,"vw":11.056969},{"c":11.01,"h":11.01,"l":10.99,"n":67,"o":11,"t":"2026-10-21T15:45:00Z","v":2256,"vw":11.002953},{"c":10.99,"h":11.04,"l":10.98,"n":70,"o":11.016,"t":"2026-10-21T15:50:00Z","v":5088,"vw":10.996189},{"c":10.94,"h":11.0021,"l":10.93,"n":96,"o":11,"t":"2026-10-21T15:55:00Z","v":5543,"vw":10.968228},{"c":10.945,"h":10.97,"l":10.92,"n":98,"o":10.92,"t":"2026-10-21T16:00:00Z","v":5021,"vw":10.95619},{"c":11,"h":11,"l":10.945,"n":90,"o":10.945,"t":"2026-10-21T16:05:00Z","v":4652,"vw":10.963349},{"c":10.944,"h":10.97,"l":10.935,"n":118,"o":10.97,"t":"2026-10-21T16:10:00Z","v":9877,"vw":10.959646},{"c":10.995,"h":11.0099,"l":10.97,"n":33,"o":10.9714,"t":"2026-10-21T16:15:00Z","v":1794,"vw":10.994196},{"c":10.97,"h":11.01,"l":10.96,"n":62,"o":10.99,"t":"2026-10-21T16:20:00Z","v":2656,"vw":10.996996},{"c":10.96,"h":10.965,"l":10.96,"n":15,"o":10.965,"t":"2026-10-21T16:25:00Z","v":1090,"vw":10.964375},{"c":10.955,"h":10.9899,"l":10.955,"n":93,"o":10.97,"t":"2026-10-21T16:30:00Z","v":5025,"vw":10.976303},{"c":10.995,"h":10.995,"l":10.9303,"n":110,"o":10.95,"t":"2026-10-21T16:35:00Z","v":4067,"vw":10.957144},{"c":10.96,"h":10.98,"l":10.96,"n":53,"o":10.97,"t":"2026-10-21T16:40:00Z","v":1851,"vw":10.972},{"c":10.95,"h":10.98,"l":10.95,"n":49,"o":10.965,"t":"2026-10-21T16:45:00Z","v":2840,"vw":10.968415},{"c":10.95,"h":10.96,"l":10.95,"n":67,"o":10.95,"t":"2026-10-21T16:50:00Z","v":1863,"vw":10.951416},{"c":10.95,"h":10.965,"l":10.945,"n":99,"o":10.95,"t":"2026-10-21T16:55:00Z","v":5864,"vw":10.955108},{"c":10.91,"h":10.95,"l":10.91,"n":74,"o":10.95,"t":"2026-10-21T17:00:00Z","v":3304,"vw":10.929125},{"c":10.93,"h":10.93,"l":10.93,"n":10,"o":10.93,"t":"2026-10-21T17:05:00Z","v":348,"vw":10.93},{"c":10.95,"h":10.95,"l":10.92,"n":49,"o":10.92,"t":"2026-10-21T17:10:00Z","v":2273,"vw":10.934838},{"c":10.9125,"h":10.94,"l":10.91,"n":43,"o":10.94,"t":"2026-10-21T17:15:00Z","v":2749,"vw":10.920026},{"c":10.9,"h":10.92,"l":10.895,"n":79,"o":10.91,"t":"2026-10-21T17:20:00Z","v":6801,"vw":10.906271},{"c":10.895,"h":10.9,"l":10.8857,"n":73,"o":10.9,"t":"2026-10-21T17:25:00Z","v":4860,"vw":10.895457},{"c":10.88,"h":10.91,"l":10.86,"n":63,"o":10.88,"t":"2026-10-21T17:30:00Z","v":2877,"vw":10.870533},{"c":10.875,"h":10.92,"l":10.8648,"n":128,"o":10.88,"t":"2026-10-21T17:35:00Z","v":11615,"vw":10.892478},{"c":10.92,"h":10.94,"l":10.87,"n":112,"o":10.88,"t":"2026-10-21T17:40:00Z","v":6934,"vw":10.903233},{"c":10.89,"h":10.92,"l":10.89,"n":99,"o":10.92,"t":"2026-10-21T17:45:00Z","v":2936,"vw":10.897531},{"c":10.875,"h":10.89,"l":10.8609,"n":67,"o":10.89,"t":"2026-10-21T17:50:00Z","v":2918,"vw":10.873468},{"c":10.845,"h":10.865,"l":10.84,"n":93,"o":10.85,"t":"2026-10-21T17:55:00Z","v":5831,"vw":10.849178},{"c":10.8,"h":10.845,"l":10.8,"n":69,"o":10.845,"t":"2026-10-21T18:00:00Z","v":6723,"vw":10.82398},{"c":10.77,"h":10.8196,"l":10.77,"n":112,"o":10.81,"t":"2026-10-21T18:05:00Z","v":4928,"vw":10.801018},{"c":10.77,"h":10.785,"l":10.76,"n":93,"o":10.76,"t":"2026-10-21T18:10:00Z","v":2703,"vw":10.772073},{"c":10.795,"h":10.8,"l":10.77,"n":53,"o":10.77,"t":"2026-10-21T18:15:00Z","v":3944,"vw":10.78763},{"c":10.77,"h":10.77,"l":10.77,"n":27,"o":10.77,"t":"2026-10-21T18:20:00Z","v":1255,"vw":10.77},{"c":10.77,"h":10.78,"l":10.76,"n":111,"o":10.77,"t":"2026-10-21T18:25:00Z","v":4491,"vw":10.768602},{"c":10.805,"h":10.82,"l":10.76,"n":215,"o":10.76,"t":"2026-10-21T18:30:00Z","v":24897,"vw":10.803737},{"c":10.83,"h":10.85,"l":10.8,"n":71,"o":10.8218,"t":"2026-10-21T18:35:00Z","v":4311,"vw":10.820152},{"c":10.86,"h":10.86,"l":10.82,"n":114,"o":10.835,"t":"2026-10-21T18:40:00Z","v":6897,"vw":10.844963},{"c":10.855,"h":10.89,"l":10.845,"n":93,"o":10.88,"t":"2026-10-21T18:45:00Z","v":4421,"vw":10.864291},{"c":10.83,"h":10.84,"l":10.83,"n":31,"o":10.84,"t":"2026-10-21T18:50:00Z","v":1250,"vw":10.836427},{"c":10.86,"h":10.89,"l":10.8,"n":203,"o":10.82,"t":"2026-10-21T18:55:00Z","v":15076,"vw":10.85059},{"c":10.8505,"h":10.8505,"l":10.82,"n":43,"o":10.84,"t":"2026-10-21T19:00:00Z","v":1641,"vw":10.835167},{"c":10.82,"h":10.85,"l":10.8101,"n":89,"o":10.8101,"t":"2026-10-21T19:05:00Z","v":3897,"vw":10.835533},{"c":10.79,"h":10.82,"l":10.78,"n":132,"o":10.82,"t":"2026-10-21T19:10:00Z","v":8403,"vw":10.802934},{"c":10.8,"h":10.82,"l":10.79,"n":94,"o":10.8,"t":"2026-10-21T19:15:00Z","v":9478,"vw":10.803796},{"c":10.8353,"h":10.8399,"l":10.8,"n":127,"o":10.8178,"t":"2026-10-21T19:20:00Z","v":7352,"vw":10.81389},{"c":10.86,"h":10.88,"l":10.825,"n":153,"o":10.825,"t":"2026-10-21T19:25:00Z","v":9494,"vw":10.863058},{"c":10.79,"h":10.85,"l":10.79,"n":197,"o":10.85,"t":"2026-10-21T19:30:00Z","v":14914,"vw":10.825681},{"c":10.805,"h":10.82,"l":10.79,"n":87,"o":10.805,"t":"2026-10-21T19:35:00Z","v":6562,"vw":10.80284},{"c":10.825,"h":10.825,"l":10.78,"n":253,"o":10.79,"t":"2026-10-21T19:40:00Z","v":36973,"vw":10.80674},{"c":10.86,"h":10.88,"l":10.84,"n":224,"o":10.84,"t":"2026-10-21T19:45:00Z","v":13978,"vw":10.867704},{"c":10.86,"h":10.88,"l":10.855,"n":136,"o":10.87,"t":"2026-10-21T19:50:00Z","v":8347,"vw":10.868858},{"c":10.77,"h":10.89,"l":10.75,"n":911,"o":10.88,"t":"2026-10-21T19:55:00Z","v":105274,"vw":10.829443},{"c":10.78,"h":10.78,"l":10.78,"n":8,"o":10.78,"t":"2026-10-21T20:00:00Z","v":56313,"vw":10.78},{"c":10.63,"h":10.75,"l":10.63,"n":37,"o":10.75,"t":"2026-10-21T20:10:00Z","v":3007,"vw":10.697043},{"c":10.91,"h":10.91,"l":10.78,"n":2,"o":10.78,"t":"2026-10-21T20:25:00Z","v":99878,"vw":10.780299},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-21T20:30:00Z","v":100,"vw":10.89},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-21T21:00:00Z","v":100,"vw":10.72},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-21T21:10:00Z","v":100,"vw":10.77},{"c":10.9201,"h":10.9201,"l":10.9201,"n":1,"o":10.9201,"t":"2026-10-21T21:20:00Z","v":115,"vw":10.9201},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-21T21:25:00Z","v":900,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-21T21:40:00Z","v":100,"vw":10.9},{"c":10.91,"h":10.91,"l":10.7,"n":2,"o":10.7,"t":"2026-10-21T22:05:00Z","v":1100,"vw":10.719091},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-21T22:15:00Z","v":100,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-10-21T23:25:00Z","v":251,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":3,"o":10.91,"t":"2026-10-21T23:30:00Z","v":152,"vw":10.91},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-21T23:55:00Z","v":1509,"vw":10.7},{"c":10.77,"h":10.78,"l":10.75,"n":7,"o":10.75,"t":"2026-10-22T08:15:00Z","v":1500,"vw":10.771276},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-22T08:20:00Z","v":1000,"vw":10.77},{"c":10.67,"h":10.67,"l":10.53,"n":6,"o":10.53,"t":"2026-10-22T10:35:00Z","v":429,"vw":10.63},{"c":10.58,"h":10.7,"l":10.58,"n":7,"o":10.7,"t":"2026-10-22T11:00:00Z","v":835,"vw":10.616153},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-22T11:05:00Z","v":1584,"vw":10.6},{"c":10.5946,"h":10.5946,"l":10.5946,"n":1,"o":10.5946,"t":"2026-10-22T11:10:00Z","v":750,"vw":10.5946},{"c":10.6055,"h":10.66,"l":10.5967,"n":3,"o":10.66,"t":"2026-10-22T11:15:00Z","v":450,"vw":10.619756}],"history":[{"c":10.92,"h":11.6597,"l":10.52,"n":2142,"o":11.44,"t":"2024-10-21T04:00:00Z","v":202545,"vw":11.071517},{"c":11.37,"h":11.37,"l":10.8,"n":1617,"o":10.86,"t":"2024-10-22T04:00:00Z","v":112030,"vw":11.101108},{"c":10.93,"h":11.28,"l":10.72,"n":1608,"o":11.28,"t":"2024-10-23T04:00:00Z","v":138506,"vw":10.927285},{"c":10.74,"h":10.8899,"l":10.51,"n":1433,"o":10.7,"t":"2024-10-24T04:00:00Z","v":116656,"vw":10.665474},{"c":10.41,"h":10.8,"l":10.26,"n":1245,"o":10.8,"t":"2024-10-25T04:00:00Z","v":89267,"vw":10.47353},{"c":10.67,"h":10.67,"l":10.15,"n":1618,"o":10.28,"t":"2024-10-28T04:00:00Z","v":102582,"vw":10.420131},{"c":10.5,"h":10.96,"l":10.34,"n":1214,"o":10.54,"t":"2024-10-29T04:00:00Z","v":82461,"vw":10.65269},{"c":9.91,"h":10.4991,"l":9.62,"n":2659,"o":10.34,"t":"2024-10-30T04:00:00Z","v":143429,"vw":10.053735},{"c":10.03,"h":10.03,"l":9.7,"n":1245,"o":9.93,"t":"2024-10-31T04:00:00Z","v":86737,"vw":9.877795},{"c":9.99,"h":10.2,"l":9.8,"n":828,"o":9.99,"t":"2024-11-01T04:00:00Z","v":45794,"vw":9.951447},{"c":10.12,"h":10.15,"l":9.8455,"n":859,"o":10.03,"t":"2024-11-04T05:00:00Z","v":60503,"vw":10.044552},{"c":10.15,"h":10.1831,"l":9.94,"n":895,"o":9.96,"t":"2024-11-05T05:00:00Z","v":57600,"vw":10.044914},{"c":9.94,"h":10.7988,"l":9.89,"n":2576,"o":10.45,"t":"2024-11-06T05:00:00Z","v":268914,"vw":10.120524},{"c":11.4,"h":11.515,"l":10,"n":4617,"o":10.05,"t":"2024-11-07T05:00:00Z","v":395431,"vw":11.087346},{"c":10.78,"h":12,"l":10.51,"n":6155,"o":11.38,"t":"2024-11-08T05:00:00Z","v":532032,"vw":11.322586},{"c":12,"h":12.8,"l":10.86,"n":7765,"o":10.86,"t":"2024-11-11T05:00:00Z","v":635415,"vw":11.830565},{"c":11.7,"h":12.28,"l":11.4,"n":3827,"o":12.28,"t":"2024-11-12T05:00:00Z","v":311616,"vw":11.735811},{"c":10.5,"h":12.13,"l":10.255,"n":6900,"o":11.96,"t":"2024-11-13T05:00:00Z","v":493349,"vw":11.099407},{"c":11,"h":11.47,"l":10.535,"n":5644,"o":10.92,"t":"2024-11-14T05:00:00Z","v":650688,"vw":10.97026},{"c":11.6,"h":12.948,"l":11.3,"n":13319,"o":11.82,"t":"2024-11-15T05:00:00Z","v":2158838,"vw":12.044087},{"c":10.6,"h":13.88,"l":10.36,"n":25045,"o":13.36,"t":"2024-11-18T05:00:00Z","v":2977326,"vw":11.870998},{"c":11,"h":12,"l":10.8,"n":11172,"o":11.24,"t":"2024-11-19T05:00:00Z","v":932383,"vw":11.300785},{"c":11.16,"h":11.48,"l":10.93,"n":4108,"o":11.37,"t":"2024-11-20T05:00:00Z","v":323511,"vw":11.07742},{"c":10.16,"h":11.39,"l":9.95,"n":8639,"o":11.25,"t":"2024-11-21T05:00:00Z","v":965777,"vw":10.500576},{"c":9.82,"h":10.33,"l":9.1612,"n":9034,"o":10.24,"t":"2024-11-22T05:00:00Z","v":884749,"vw":9.625733},{"c":10.64,"h":10.9,"l":9.85,"n":5641,"o":10.01,"t":"2024-11-25T05:00:00Z","v":510719,"vw":10.458},{"c":10.71,"h":10.9,"l":10.38,"n":3022,"o":10.63,"t":"2024-11-26T05:00:00Z","v":279658,"vw":10.670766},{"c":10.25,"h":10.75,"l":10.2,"n":2834,"o":10.75,"t":"2024-11-27T05:00:00Z","v":204919,"vw":10.414121},{"c":10.38,"h":11.025,"l":10.28,"n":3329,"o":10.42,"t":"2024-11-29T05:00:00Z","v":291239,"vw":10.574852},{"c":10,"h":10.995,"l":10,"n":3333,"o":10.5,"t":"2024-12-02T05:00:00Z","v":331195,"vw":10.362979},{"c":10.57,"h":11.08,"l":9.95,"n":4855,"o":10.2,"t":"2024-12-03T05:00:00Z","v":467387,"vw":10.462979},{"c":10.43,"h":10.68,"l":10.26,"n":2323,"o":10.64,"t":"2024-12-04T05:00:00Z","v":232560,"vw":10.439953},{"c":10.64,"h":10.69,"l":10.21,"n":2510,"o":10.38,"t":"2024-12-05T05:00:00Z","v":190766,"vw":10.453851},{"c":10.8,"h":10.8,"l":10.44,"n":2555,"o":10.71,"t":"2024-12-06T05:00:00Z","v":201191,"vw":10.629338},{"c":10.45,"h":10.8,"l":10.26,"n":2757,"o":10.8,"t":"2024-12-09T05:00:00Z","v":221150,"vw":10.513669},{"c":10.32,"h":10.61,"l":10.14,"n":2487,"o":10.5,"t":"2024-12-10T05:00:00Z","v":179080,"vw":10.285504},{"c":10.28,"h":10.37,"l":10.025,"n":2908,"o":10.37,"t":"2024-12-11T05:00:00Z","v":178406,"vw":10.166983},{"c":10.04,"h":10.3,"l":9.71,"n":3174,"o":10.06,"t":"2024-12-12T05:00:00Z","v":242070,"vw":10.010995},{"c":9.78,"h":10.04,"l":9.5,"n":3065,"o":10.02,"t":"2024-12-13T05:00:00Z","v":234627,"vw":9.708401},{"c":9.91,"h":10.0625,"l":9.74,"n":2280,"o":9.74,"t":"2024-12-16T05:00:00Z","v":148608,"vw":9.897651},{"c":9.47,"h":9.9513,"l":9.33,"n":2354,"o":9.89,"t":"2024-12-17T05:00:00Z","v":190992,"vw":9.607312},{"c":9.46,"h":9.69,"l":9.2,"n":3202,"o":9.45,"t":"2024-12-18T05:00:00Z","v":240613,"vw":9.440194},{"c":9.32,"h":9.6,"l":9.16,"n":3000,"o":9.38,"t":"2024-12-19T05:00:00Z","v":224309,"vw":9.343352},{"c":9.61,"h":9.67,"l":9.11,"n":3322,"o":9.28,"t":"2024-12-20T05:00:00Z","v":393947,"vw":9.545302},{"c":9.54,"h":9.63,"l":9.36,"n":2442,"o":9.61,"t":"2024-12-23T05:00:00Z","v":164295,"vw":9.4793},{"c":9.53,"h":9.53,"l":9.35,"n":1442,"o":9.5,"t":"2024-12-24T05:00:00Z","v":105124,"vw":9.432033},{"c":9.06,"h":9.62,"l":8.974,"n":2960,"o":9.5,"t":"2024-12-26T05:00:00Z","v":246960,"vw":9.253577},{"c":9.15,"h":9.5,"l":8.975,"n":2565,"o":9.06,"t":"2024-12-27T05:00:00Z","v":195374,"vw":9.175903},{"c":9,"h":9.15,"l":8.386,"n":3833,"o":9.01,"t":"2024-12-30T05:00:00Z","v":375885,"vw":8.834288},{"c":8.82,"h":9.12,"l":8.65,"n":2980,"o":8.95,"t":"2024-12-31T05:00:00Z","v":211572,"vw":8.83173},{"c":9.41,"h":9.44,"l":8.867,"n":2296,"o":8.87,"t":"2025-01-02T05:00:00Z","v":228201,"vw":9.205457},{"c":10.1,"h":10.3,"l":9.41,"n":2933,"o":9.41,"t":"2025-01-03T05:00:00Z","v":228292,"vw":9.986161},{"c":10.65,"h":10.65,"l":10.125,"n":2733,"o":10.28,"t":"2025-01-06T05:00:00Z","v":206199,"vw":10.481381},{"c":10.03,"h":10.73,"l":9.86,"n":3120,"o":10.7,"t":"2025-01-07T05:00:00Z","v":252308,"vw":10.236718},{"c":9.56,"h":9.975,"l":9.3301,"n":2761,"o":9.85,"t":"2025-01-08T05:00:00Z","v":184550,"vw":9.568191},{"c":8.89,"h":9.56,"l":8.82,"n":2916,"o":9.5,"t":"2025-01-10T05:00:00Z","v":215365,"vw":9.06263},{"c":8.9,"h":9.0837,"l":8.63,"n":2519,"o":8.89,"t":"2025-01-13T05:00:00Z","v":168687,"vw":8.875316},{"c":8.83,"h":8.98,"l":8.625,"n":2036,"o":8.92,"t":"2025-01-14T05:00:00Z","v":128926,"vw":8.817645},{"c":9.22,"h":9.41,"l":8.9,"n":2548,"o":8.9,"t":"2025-01-15T05:00:00Z","v":212161,"vw":9.162303},{"c":8.93,"h":9.24,"l":8.83,"n":1930,"o":9.17,"t":"2025-01-16T05:00:00Z","v":110263,"vw":8.987402},{"c":9.13,"h":9.37,"l":8.9,"n":2379,"o":9.05,"t":"2025-01-17T05:00:00Z","v":167616,"vw":9.084454},{"c":9.62,"h":9.62,"l":8.96,"n":4882,"o":9.23,"t":"2025-01-21T05:00:00Z","v":299146,"vw":9.332832},{"c":10.01,"h":10.01,"l":9.38,"n":2416,"o":9.66,"t":"2025-01-22T05:00:00Z","v":152134,"vw":9.753159},{"c":10.19,"h":10.4,"l":9.82,"n":2966,"o":10.05,"t":"2025-01-23T05:00:00Z","v":267457,"vw":10.089854},{"c":10.03,"h":10.2585,"l":9.9,"n":2449,"o":10.19,"t":"2025-01-24T05:00:00Z","v":185042,"vw":10.064311},{"c":9.59,"h":9.9,"l":9.3501,"n":2507,"o":9.88,"t":"2025-01-27T05:00:00Z","v":180956,"vw":9.598581},{"c":9.77,"h":10,"l":9.6,"n":2413,"o":9.69,"t":"2025-01-28T05:00:00Z","v":167086,"vw":9.753329},{"c":9.86,"h":10.1,"l":9.7,"n":2765,"o":9.78,"t":"2025-01-29T05:00:00Z","v":178796,"vw":9.845218},{"c":9.98,"h":10.23,"l":9.71,"n":2393,"o":9.99,"t":"2025-01-30T05:00:00Z","v":220393,"vw":9.995081},{"c":9.91,"h":10.23,"l":9.78,"n":2460,"o":10.04,"t":"2025-01-31T05:00:00Z","v":172810,"vw":9.933473},{"c":9.84,"h":10.08,"l":9.58,"n":2567,"o":9.7,"t":"2025-02-03T05:00:00Z","v":271922,"vw":9.839684},{"c":9.83,"h":10.7199,"l":9.61,"n":6293,"o":10,"t":"2025-02-04T05:00:00Z","v":881733,"vw":10.063184},{"c":9.88,"h":10.41,"l":9.51,"n":6615,"o":9.95,"t":"2025-02-05T05:00:00Z","v":843849,"vw":9.905618},{"c":9.41,"h":9.98,"l":9.2,"n":4305,"o":9.94,"t":"2025-02-06T05:00:00Z","v":457290,"vw":9.545542},{"c":9,"h":9.63,"l":8.9,"n":3338,"o":9.4,"t":"2025-02-07T05:00:00Z","v":337547,"vw":9.136792},{"c":9.37,"h":9.43,"l":8.83,"n":2150,"o":9,"t":"2025-02-10T05:00:00Z","v":214312,"vw":9.199462},{"c":9.39,"h":9.45,"l":9.22,"n":1770,"o":9.36,"t":"2025-02-11T05:00:00Z","v":165402,"vw":9.348017},{"c":9.36,"h":9.5736,"l":9.138,"n":2085,"o":9.38,"t":"2025-02-12T05:00:00Z","v":178149,"vw":9.383537},{"c":9.47,"h":9.78,"l":9.24,"n":3734,"o":9.24,"t":"2025-02-13T05:00:00Z","v":407556,"vw":9.530887},{"c":9.53,"h":10.59,"l":9.36,"n":6406,"o":9.71,"t":"2025-02-14T05:00:00Z","v":806777,"vw":9.943742},{"c":9.29,"h":10.07,"l":9.1,"n":4668,"o":9.59,"t":"2025-02-18T05:00:00Z","v":503473,"vw":9.540565},{"c":9.32,"h":9.55,"l":9.08,"n":3279,"o":9.5,"t":"2025-02-19T05:00:00Z","v":345857,"vw":9.302601},{"c":9.33,"h":9.49,"l":9.22,"n":2489,"o":9.28,"t":"2025-02-20T05:00:00Z","v":205059,"vw":9.362713},{"c":9.09,"h":9.57,"l":9.01,"n":3051,"o":9.34,"t":"2025-02-21T05:00:00Z","v":284457,"vw":9.248793},{"c":9.01,"h":9.16,"l":8.55,"n":3873,"o":9.07,"t":"2025-02-24T05:00:00Z","v":397839,"vw":8.877636},{"c":8,"h":9.0186,"l":7.8001,"n":6484,"o":8.87,"t":"2025-02-25T05:00:00Z","v":1119767,"vw":8.568601},{"c":8.26,"h":8.7799,"l":8.13,"n":3211,"o":8.38,"t":"2025-02-26T05:00:00Z","v":326873,"vw":8.409704},{"c":8.3,"h":8.5489,"l":8.1592,"n":2029,"o":8.36,"t":"2025-02-27T05:00:00Z","v":180029,"vw":8.354499},{"c":8.16,"h":8.43,"l":8.09,"n":1781,"o":8.23,"t":"2025-02-28T05:00:00Z","v":155450,"vw":8.203817},{"c":7.3,"h":8.4747,"l":7.2802,"n":2761,"o":8.23,"t":"2025-03-03T05:00:00Z","v":286970,"vw":7.632383},{"c":7.46,"h":7.65,"l":6.81,"n":2868,"o":7.22,"t":"2025-03-04T05:00:00Z","v":295154,"vw":7.255587},{"c":7.81,"h":8,"l":7.5,"n":1667,"o":7.55,"t":"2025-03-05T05:00:00Z","v":137659,"vw":7.766123},{"c":7.46,"h":7.85,"l":7.29,"n":1715,"o":7.58,"t":"2025-03-06T05:00:00Z","v":139951,"vw":7.537232},{"c":7.29,"h":7.5872,"l":7.16,"n":1769,"o":7.48,"t":"2025-03-07T05:00:00Z","v":181285,"vw":7.269594},{"c":7.33,"h":7.33,"l":7,"n":1926,"o":7.16,"t":"2025-03-10T04:00:00Z","v":221140,"vw":7.136696},{"c":7.15,"h":7.43,"l":7.1,"n":1839,"o":7.28,"t":"2025-03-11T04:00:00Z","v":133640,"vw":7.23255},{"c":7.34,"h":7.4598,"l":7.14,"n":1532,"o":7.28,"t":"2025-03-12T04:00:00Z","v":222880,"vw":7.258049},{"c":7.3,"h":7.64,"l":7.2,"n":2193,"o":7.46,"t":"2025-03-13T04:00:00Z","v":217672,"vw":7.417806},{"c":7.57,"h":7.71,"l":7.31,"n":2422,"o":7.42,"t":"2025-03-14T04:00:00Z","v":184328,"vw":7.519768},{"c":7.65,"h":7.69,"l":7.35,"n":1897,"o":7.67,"t":"2025-03-17T04:00:00Z","v":131652,"vw":7.57786},{"c":7.49,"h":7.68,"l":7.39,"n":1404,"o":7.67,"t":"2025-03-18T04:00:00Z","v":108908,"vw":7.544362},{"c":7.52,"h":7.6,"l":7.345,"n":1718,"o":7.49,"t":"2025-03-19T04:00:00Z","v":153945,"vw":7.439409},{"c":7.37,"h":7.6,"l":7.28,"n":1357,"o":7.49,"t":"2025-03-20T04:00:00Z","v":97428,"vw":7.38163},{"c":7.31,"h":7.36,"l":7.16,"n":1209,"o":7.3,"t":"2025-03-21T04:00:00Z","v":115338,"vw":7.271564},{"c":7.38,"h":7.535,"l":7.25,"n":1577,"o":7.41,"t":"2025-03-24T04:00:00Z","v":139775,"vw":7.386346},{"c":7.21,"h":7.44,"l":7.15,"n":1407,"o":7.39,"t":"2025-03-25T04:00:00Z","v":136007,"vw":7.229562},{"c":7.01,"h":7.3,"l":6.9,"n":1734,"o":7.19,"t":"2025-03-26T04:00:00Z","v":183674,"vw":7.011472},{"c":7.02,"h":7.08,"l":6.85,"n":1438,"o":7.01,"t":"2025-03-27T04:00:00Z","v":150772,"vw":6.949501},{"c":6.72,"h":7.0895,"l":6.65,"n":1914,"o":7,"t":"2025-03-28T04:00:00Z","v":191348,"vw":6.792654},{"c":6.34,"h":6.6392,"l":6.2,"n":2475,"o":6.57,"t":"2025-03-31T04:00:00Z","v":271781,"vw":6.33735},{"c":5.91,"h":6.37,"l":5.81,"n":2977,"o":6.37,"t":"2025-04-01T04:00:00Z","v":352747,"vw":5.948101},{"c":6.26,"h":6.43,"l":5.73,"n":2010,"o":5.85,"t":"2025-04-02T04:00:00Z","v":293158,"vw":6.128138},{"c":5.96,"h":6.2,"l":5.89,"n":1593,"o":6,"t":"2025-04-03T04:00:00Z","v":187191,"vw":6.018729},{"c":5.69,"h":5.84,"l":5.5,"n":2620,"o":5.74,"t":"2025-04-04T04:00:00Z","v":324199,"vw":5.663571},{"c":5.15,"h":5.5,"l":4.81,"n":2836,"o":5.23,"t":"2025-04-07T04:00:00Z","v":319120,"vw":5.16988},{"c":5,"h":5.4899,"l":4.9,"n":2305,"o":5.39,"t":"2025-04-08T04:00:00Z","v":274071,"vw":5.115567},{"c":5.42,"h":5.5,"l":4.835,"n":2756,"o":4.84,"t":"2025-04-09T04:00:00Z","v":225475,"vw":5.22853},{"c":5.74,"h":5.83,"l":5.0401,"n":2899,"o":5.34,"t":"2025-04-10T04:00:00Z","v":447513,"vw":5.512544},{"c":6.8,"h":6.85,"l":5.8,"n":3935,"o":5.82,"t":"2025-04-11T04:00:00Z","v":560776,"vw":6.444858},{"c":7.7,"h":7.96,"l":7.12,"n":5555,"o":7.15,"t":"2025-04-14T04:00:00Z","v":657314,"vw":7.549141},{"c":7.7,"h":8.09,"l":7.51,"n":3886,"o":7.79,"t":"2025-04-15T04:00:00Z","v":461450,"vw":7.76961},{"c":7.45,"h":7.89,"l":7.2,"n":2857,"o":7.84,"t":"2025-04-16T04:00:00Z","v":237021,"vw":7.416033},{"c":7.35,"h":7.84,"l":7.18,"n":2289,"o":7.57,"t":"2025-04-17T04:00:00Z","v":423747,"vw":7.404104},{"c":7.29,"h":7.85,"l":7.12,"n":2399,"o":7.21,"t":"2025-04-21T04:00:00Z","v":293706,"vw":7.440939},{"c":7.05,"h":7.445,"l":6.9006,"n":2177,"o":7.39,"t":"2025-04-22T04:00:00Z","v":219027,"vw":7.155487},{"c":6.92,"h":7.535,"l":6.83,"n":2810,"o":7.21,"t":"2025-04-23T04:00:00Z","v":252349,"vw":7.049422},{"c":7.06,"h":7.26,"l":6.92,"n":1853,"o":7.03,"t":"2025-04-24T04:00:00Z","v":189192,"vw":7.036874},{"c":6.99,"h":7.2,"l":6.91,"n":1544,"o":7.06,"t":"2025-04-25T04:00:00Z","v":146096,"vw":7.047513},{"c":6.87,"h":7.1063,"l":6.71,"n":1954,"o":7.03,"t":"2025-04-28T04:00:00Z","v":122137,"vw":6.831223},{"c":6.81,"h":7.0448,"l":6.7,"n":1424,"o":6.91,"t":"2025-04-29T04:00:00Z","v":124451,"vw":6.796844},{"c":6.72,"h":7.1099,"l":6.5,"n":2119,"o":6.74,"t":"2025-04-30T04:00:00Z","v":290778,"vw":6.755569},{"c":6.62,"h":7.02,"l":6.55,"n":1658,"o":6.77,"t":"2025-05-01T04:00:00Z","v":209094,"vw":6.716882},{"c":6.5,"h":6.85,"l":6.46,"n":1716,"o":6.67,"t":"2025-05-02T04:00:00Z","v":172923,"vw":6.63323},{"c":6.5,"h":6.5,"l":6.25,"n":1531,"o":6.43,"t":"2025-05-05T04:00:00Z","v":206787,"vw":6.399023},{"c":6.08,"h":6.45,"l":6.05,"n":1766,"o":6.45,"t":"2025-05-06T04:00:00Z","v":163774,"vw":6.184354},{"c":6.21,"h":6.27,"l":6.0581,"n":1346,"o":6.14,"t":"2025-05-07T04:00:00Z","v":135432,"vw":6.177324},{"c":6.63,"h":6.64,"l":6.2514,"n":1902,"o":6.29,"t":"2025-05-08T04:00:00Z","v":195687,"vw":6.530487},{"c":7.05,"h":7.05,"l":6.59,"n":1516,"o":6.59,"t":"2025-05-09T04:00:00Z","v":161647,"vw":6.871249},{"c":6.62,"h":7.29,"l":6.5,"n":2024,"o":7.22,"t":"2025-05-12T04:00:00Z","v":210165,"vw":6.850944},{"c":6.59,"h":6.6696,"l":6.37,"n":1327,"o":6.62,"t":"2025-05-13T04:00:00Z","v":165001,"vw":6.53658},{"c":6.38,"h":6.7043,"l":6.26,"n":1721,"o":6.61,"t":"2025-05-14T04:00:00Z","v":162386,"vw":6.476457},{"c":6.56,"h":6.58,"l":6.25,"n":1814,"o":6.35,"t":"2025-05-15T04:00:00Z","v":211800,"vw":6.431283},{"c":6.72,"h":6.796,"l":6.5,"n":1938,"o":6.61,"t":"2025-05-16T04:00:00Z","v":183404,"vw":6.683039},{"c":7.5,"h":7.53,"l":6.61,"n":3634,"o":6.68,"t":"2025-05-19T04:00:00Z","v":791298,"vw":7.259643},{"c":7.01,"h":7.7,"l":6.8916,"n":6446,"o":7.6,"t":"2025-05-20T04:00:00Z","v":1314680,"vw":7.172203},{"c":7.02,"h":7.4,"l":6.86,"n":2531,"o":6.98,"t":"2025-05-21T04:00:00Z","v":303000,"vw":7.093967},{"c":7.26,"h":7.27,"l":7.02,"n":1624,"o":7.02,"t":"2025-05-22T04:00:00Z","v":151491,"vw":7.191719},{"c":7.47,"h":7.5,"l":7,"n":2010,"o":7.02,"t":"2025-05-23T04:00:00Z","v":230224,"vw":7.27912},{"c":8.34,"h":8.34,"l":7.42,"n":4160,"o":7.61,"t":"2025-05-27T04:00:00Z","v":564922,"vw":7.936836},{"c":8.1,"h":8.3,"l":7.91,"n":3690,"o":8.27,"t":"2025-05-28T04:00:00Z","v":627029,"vw":8.124267},{"c":8.06,"h":8.5,"l":7.95,"n":2282,"o":8.13,"t":"2025-05-29T04:00:00Z","v":388678,"vw":8.199516},{"c":7.96,"h":8.03,"l":7.71,"n":1600,"o":8,"t":"2025-05-30T04:00:00Z","v":192669,"vw":7.931143},{"c":8.1,"h":8.17,"l":7.56,"n":2808,"o":7.98,"t":"2025-06-02T04:00:00Z","v":297110,"vw":7.923904},{"c":8.32,"h":8.46,"l":7.86,"n":2195,"o":8.24,"t":"2025-06-03T04:00:00Z","v":253973,"vw":8.229136},{"c":8.58,"h":8.74,"l":8.2,"n":2356,"o":8.29,"t":"2025-06-04T04:00:00Z","v":230334,"vw":8.506146},{"c":8.82,"h":9.11,"l":8.62,"n":3182,"o":8.75,"t":"2025-06-05T04:00:00Z","v":484608,"vw":8.865997},{"c":8.9,"h":9.17,"l":8.75,"n":2542,"o":9.03,"t":"2025-06-06T04:00:00Z","v":324582,"vw":8.942604},{"c":8.45,"h":9.1204,"l":8.33,"n":3251,"o":9,"t":"2025-06-09T04:00:00Z","v":324287,"vw":8.681195},{"c":8.96,"h":9.06,"l":8.36,"n":3110,"o":8.5,"t":"2025-06-10T04:00:00Z","v":290555,"vw":8.766005},{"c":8.71,"h":9.2,"l":8.52,"n":3318,"o":9.04,"t":"2025-06-11T04:00:00Z","v":302326,"vw":8.849994},{"c":8.65,"h":8.79,"l":8.45,"n":1917,"o":8.6,"t":"2025-06-12T04:00:00Z","v":190135,"vw":8.606242},{"c":8.35,"h":8.7,"l":8.2419,"n":3769,"o":8.61,"t":"2025-06-13T04:00:00Z","v":462078,"vw":8.466125},{"c":8.04,"h":8.5105,"l":7.93,"n":2484,"o":8.47,"t":"2025-06-16T04:00:00Z","v":273312,"vw":8.111375},{"c":7.71,"h":8.2601,"l":7.6,"n":2533,"o":8.04,"t":"2025-06-17T04:00:00Z","v":286629,"vw":7.865151},{"c":7.9,"h":8.08,"l":7.5,"n":2176,"o":7.74,"t":"2025-06-18T04:00:00Z","v":213319,"vw":7.844997},{"c":7.78,"h":8.19,"l":7.68,"n":2113,"o":8.02,"t":"2025-06-20T04:00:00Z","v":176017,"vw":7.794501},{"c":7.41,"h":7.68,"l":7.11,"n":3528,"o":7.68,"t":"2025-06-23T04:00:00Z","v":397760,"vw":7.370361},{"c":7.84,"h":7.89,"l":7.21,"n":2305,"o":7.36,"t":"2025-06-24T04:00:00Z","v":239226,"vw":7.728105},{"c":8.26,"h":8.2904,"l":7.88,"n":2492,"o":8,"t":"2025-06-25T04:00:00Z","v":306465,"vw":8.120422},{"c":8.58,"h":8.679,"l":8.08,"n":2737,"o":8.3,"t":"2025-06-26T04:00:00Z","v":323736,"vw":8.496848},{"c":8.15,"h":8.6999,"l":8.1,"n":3108,"o":8.68,"t":"2025-06-27T04:00:00Z","v":184167,"vw":8.318491},{"c":8.39,"h":8.49,"l":8.2173,"n":1910,"o":8.3,"t":"2025-06-30T04:00:00Z","v":151275,"vw":8.312227},{"c":9,"h":9.83,"l":8.75,"n":9289,"o":8.92,"t":"2025-07-01T04:00:00Z","v":1153557,"vw":9.172561},{"c":7.38,"h":9.16,"l":7.28,"n":12598,"o":9.03,"t":"2025-07-02T04:00:00Z","v":1336434,"vw":8.180515},{"c":7.94,"h":7.9699,"l":7.55,"n":3736,"o":7.95,"t":"2025-07-03T04:00:00Z","v":442098,"vw":7.847028},{"c":7.87,"h":8.0054,"l":7.65,"n":3266,"o":7.95,"t":"2025-07-07T04:00:00Z","v":302815,"vw":7.809278},{"c":7.63,"h":7.87,"l":7.35,"n":6234,"o":7.74,"t":"2025-07-08T04:00:00Z","v":528609,"vw":7.599513},{"c":7.52,"h":7.72,"l":7.4,"n":2980,"o":7.6,"t":"2025-07-09T04:00:00Z","v":266207,"vw":7.514422},{"c":7.6,"h":7.85,"l":7.47,"n":4171,"o":7.5,"t":"2025-07-10T04:00:00Z","v":410171,"vw":7.615654},{"c":7.64,"h":7.7,"l":7.4,"n":3308,"o":7.53,"t":"2025-07-11T04:00:00Z","v":340116,"vw":7.556204},{"c":7.47,"h":7.63,"l":7.33,"n":2902,"o":7.54,"t":"2025-07-14T04:00:00Z","v":300802,"vw":7.434649},{"c":7.46,"h":7.54,"l":7.31,"n":2702,"o":7.45,"t":"2025-07-15T04:00:00Z","v":277485,"vw":7.432853},{"c":7.52,"h":7.55,"l":7.33,"n":2363,"o":7.5,"t":"2025-07-16T04:00:00Z","v":224410,"vw":7.452725},{"c":8.46,"h":8.49,"l":7.465,"n":7745,"o":7.5,"t":"2025-07-17T04:00:00Z","v":979204,"vw":8.047515},{"c":8.32,"h":8.5,"l":8.1597,"n":3986,"o":8.45,"t":"2025-07-18T04:00:00Z","v":440245,"vw":8.305287},{"c":8.03,"h":8.84,"l":7.87,"n":6790,"o":8.47,"t":"2025-07-21T04:00:00Z","v":1003910,"vw":8.334571},{"c":7.73,"h":8.11,"l":7.55,"n":4454,"o":8,"t":"2025-07-22T04:00:00Z","v":501942,"vw":7.728143},{"c":7.76,"h":8,"l":7.67,"n":4047,"o":7.84,"t":"2025-07-23T04:00:00Z","v":428944,"vw":7.824736},{"c":8.04,"h":8.18,"l":7.76,"n":4597,"o":7.76,"t":"2025-07-24T04:00:00Z","v":491033,"vw":8.010636},{"c":7.99,"h":8.0699,"l":7.8,"n":2544,"o":8,"t":"2025-07-25T04:00:00Z","v":256936,"vw":7.911116},{"c":7.74,"h":7.985,"l":7.74,"n":2742,"o":7.98,"t":"2025-07-28T04:00:00Z","v":277268,"vw":7.842246},{"c":7.57,"h":7.9089,"l":7.44,"n":3721,"o":7.86,"t":"2025-07-29T04:00:00Z","v":362291,"vw":7.576743},{"c":7.3,"h":7.6,"l":7.26,"n":5241,"o":7.54,"t":"2025-07-30T04:00:00Z","v":290433,"vw":7.445268},{"c":7.69,"h":7.8051,"l":7.3581,"n":3918,"o":7.39,"t":"2025-07-31T04:00:00Z","v":406891,"vw":7.634799},{"c":7.56,"h":7.69,"l":7.3101,"n":4059,"o":7.5,"t":"2025-08-01T04:00:00Z","v":383532,"vw":7.536621},{"c":7.68,"h":7.75,"l":7.4133,"n":2982,"o":7.59,"t":"2025-08-04T04:00:00Z","v":236873,"vw":7.553603},{"c":7.57,"h":7.8,"l":7.5,"n":2145,"o":7.8,"t":"2025-08-05T04:00:00Z","v":157955,"vw":7.581602},{"c":7.46,"h":7.655,"l":7.37,"n":2372,"o":7.54,"t":"2025-08-06T04:00:00Z","v":237583,"vw":7.484548},{"c":7.59,"h":7.6427,"l":7.4042,"n":3169,"o":7.55,"t":"2025-08-07T04:00:00Z","v":265922,"vw":7.539912},{"c":7.45,"h":7.65,"l":7.4,"n":3126,"o":7.63,"t":"2025-08-08T04:00:00Z","v":254577,"vw":7.474596},{"c":7.26,"h":7.59,"l":7.26,"n":2779,"o":7.59,"t":"2025-08-11T04:00:00Z","v":228963,"vw":7.408524},{"c":7.63,"h":7.68,"l":7.2202,"n":3172,"o":7.25,"t":"2025-08-12T04:00:00Z","v":324447,"vw":7.453599},{"c":7.6,"h":7.75,"l":7.41,"n":4380,"o":7.72,"t":"2025-08-13T04:00:00Z","v":414994,"vw":7.56634},{"c":7.17,"h":7.5657,"l":7.04,"n":4590,"o":7.5,"t":"2025-08-14T04:00:00Z","v":471407,"vw":7.239967},{"c":7.06,"h":7.23,"l":6.99,"n":3858,"o":7.16,"t":"2025-08-15T04:00:00Z","v":431185,"vw":7.105061},{"c":6.92,"h":7.1901,"l":6.83,"n":3968,"o":7.06,"t":"2025-08-18T04:00:00Z","v":432502,"vw":6.997321},{"c":6.59,"h":6.99,"l":6.59,"n":3880,"o":6.99,"t":"2025-08-19T04:00:00Z","v":366772,"vw":6.729832},{"c":6.6,"h":6.72,"l":6.3637,"n":3608,"o":6.62,"t":"2025-08-20T04:00:00Z","v":373280,"vw":6.552492},{"c":6.92,"h":6.97,"l":6.62,"n":4048,"o":6.63,"t":"2025-08-21T04:00:00Z","v":511182,"vw":6.826666},{"c":7.15,"h":7.17,"l":6.86,"n":5126,"o":6.97,"t":"2025-08-22T04:00:00Z","v":593405,"vw":7.085121},{"c":7.25,"h":7.74,"l":7.23,"n":6319,"o":7.34,"t":"2025-08-25T04:00:00Z","v":675983,"vw":7.498886},{"c":7.45,"h":7.5499,"l":7.3,"n":3165,"o":7.42,"t":"2025-08-26T04:00:00Z","v":337430,"vw":7.441335},{"c":7.67,"h":7.88,"l":7.33,"n":3887,"o":7.33,"t":"2025-08-27T04:00:00Z","v":444039,"vw":7.694729},{"c":7.64,"h":7.79,"l":7.5,"n":2823,"o":7.72,"t":"2025-08-28T04:00:00Z","v":301776,"vw":7.675811},{"c":7.48,"h":7.71,"l":7.37,"n":3466,"o":7.6,"t":"2025-08-29T04:00:00Z","v":368399,"vw":7.508566},{"c":6.24,"h":7.44,"l":6.15,"n":11595,"o":7.18,"t":"2025-09-02T04:00:00Z","v":1764279,"vw":6.636515},{"c":6.01,"h":6.58,"l":5.81,"n":9577,"o":6.57,"t":"2025-09-03T04:00:00Z","v":1327062,"vw":6.053834},{"c":5.98,"h":6.49,"l":5.93,"n":9014,"o":6,"t":"2025-09-04T04:00:00Z","v":1129821,"vw":6.119245},{"c":6.73,"h":6.73,"l":5.95,"n":6255,"o":6.05,"t":"2025-09-05T04:00:00Z","v":754279,"vw":6.39076},{"c":6.27,"h":6.668,"l":6.26,"n":5587,"o":6.65,"t":"2025-09-08T04:00:00Z","v":623167,"vw":6.423696},{"c":6.43,"h":6.47,"l":6.16,"n":7354,"o":6.31,"t":"2025-09-09T04:00:00Z","v":812705,"vw":6.296887},{"c":6.28,"h":6.55,"l":6.26,"n":2929,"o":6.43,"t":"2025-09-10T04:00:00Z","v":272706,"vw":6.413143},{"c":6.01,"h":6.38,"l":6.01,"n":5936,"o":6.28,"t":"2025-09-11T04:00:00Z","v":446391,"vw":6.150636},{"c":6.09,"h":6.17,"l":5.98,"n":4953,"o":6.05,"t":"2025-09-12T04:00:00Z","v":541936,"vw":6.073537},{"c":6.01,"h":6.1649,"l":5.9,"n":5532,"o":6.11,"t":"2025-09-15T04:00:00Z","v":574856,"vw":5.984258},{"c":6.04,"h":6.185,"l":5.98,"n":4611,"o":6.02,"t":"2025-09-16T04:00:00Z","v":401260,"vw":6.070519},{"c":6,"h":6.15,"l":5.98,"n":5168,"o":6.13,"t":"2025-09-17T04:00:00Z","v":499447,"vw":6.048007},{"c":6,"h":6.0769,"l":5.91,"n":5073,"o":6.01,"t":"2025-09-18T04:00:00Z","v":488691,"vw":5.993092},{"c":6,"h":6.15,"l":5.96,"n":4209,"o":6.02,"t":"2025-09-19T04:00:00Z","v":418379,"vw":6.03191},{"c":6.05,"h":6.13,"l":5.9,"n":4426,"o":6,"t":"2025-09-22T04:00:00Z","v":466098,"vw":6.0161},{"c":6.42,"h":6.63,"l":6.15,"n":12679,"o":6.22,"t":"2025-09-23T04:00:00Z","v":1511123,"vw":6.449372},{"c":6.04,"h":6.54,"l":6.02,"n":9451,"o":6.54,"t":"2025-09-24T04:00:00Z","v":1063968,"vw":6.205801},{"c":5.86,"h":6.1,"l":5.82,"n":7128,"o":6,"t":"2025-09-25T04:00:00Z","v":1023626,"vw":5.934577},{"c":5.86,"h":5.96,"l":5.72,"n":5460,"o":5.92,"t":"2025-09-26T04:00:00Z","v":573969,"vw":5.836132},{"c":5.99,"h":6,"l":5.81,"n":5554,"o":5.91,"t":"2025-09-29T04:00:00Z","v":594425,"vw":5.904799},{"c":5.89,"h":5.97,"l":5.8147,"n":3003,"o":5.95,"t":"2025-09-30T04:00:00Z","v":295040,"vw":5.876506},{"c":5.98,"h":6.22,"l":5.85,"n":7453,"o":5.85,"t":"2025-10-01T04:00:00Z","v":992822,"vw":6.051836},{"c":6.21,"h":6.515,"l":5.91,"n":10661,"o":6,"t":"2025-10-02T04:00:00Z","v":1388610,"vw":6.274289},{"c":6.08,"h":6.43,"l":6.065,"n":6762,"o":6.2,"t":"2025-10-03T04:00:00Z","v":825343,"vw":6.222246},{"c":6.43,"h":6.63,"l":6.086,"n":6114,"o":6.11,"t":"2025-10-06T04:00:00Z","v":816639,"vw":6.472159},{"c":6.07,"h":6.4,"l":5.93,"n":6348,"o":6.4,"t":"2025-10-07T04:00:00Z","v":996845,"vw":6.10554},{"c":6.26,"h":6.31,"l":6.13,"n":4087,"o":6.14,"t":"2025-10-08T04:00:00Z","v":483958,"vw":6.24018},{"c":6.27,"h":6.35,"l":6.2,"n":2859,"o":6.26,"t":"2025-10-09T04:00:00Z","v":348676,"vw":6.269487},{"c":6.02,"h":6.35,"l":5.9,"n":4712,"o":6.34,"t":"2025-10-10T04:00:00Z","v":699645,"vw":6.015401},{"c":5.85,"h":6.025,"l":5.83,"n":2666,"o":5.98,"t":"2025-10-13T04:00:00Z","v":362266,"vw":5.926421},{"c":6.14,"h":6.18,"l":5.81,"n":4730,"o":5.83,"t":"2025-10-14T04:00:00Z","v":573682,"vw":6.029551},{"c":6.2,"h":6.29,"l":6.1,"n":4120,"o":6.17,"t":"2025-10-15T04:00:00Z","v":399251,"vw":6.195747},{"c":6.1,"h":6.28,"l":5.95,"n":3929,"o":6.25,"t":"2025-10-16T04:00:00Z","v":522068,"vw":6.138921},{"c":6.03,"h":6.1,"l":5.81,"n":6105,"o":6.03,"t":"2025-10-17T04:00:00Z","v":694137,"vw":5.935862},{"c":6.26,"h":6.51,"l":6.1,"n":6994,"o":6.12,"t":"2025-10-20T04:00:00Z","v":1038431,"vw":6.344144},{"c":6.05,"h":6.3,"l":6.0188,"n":3436,"o":6.3,"t":"2025-10-21T04:00:00Z","v":419361,"vw":6.100313},{"c":5.81,"h":6.12,"l":5.71,"n":4199,"o":6.06,"t":"2025-10-22T04:00:00Z","v":546615,"vw":5.858016},{"c":6,"h":6.1,"l":5.82,"n":3093,"o":5.82,"t":"2025-10-23T04:00:00Z","v":336339,"vw":5.975864},{"c":6.17,"h":6.3,"l":6,"n":3239,"o":6.05,"t":"2025-10-24T04:00:00Z","v":470993,"vw":6.172394},{"c":6.51,"h":6.6496,"l":6.2279,"n":4157,"o":6.25,"t":"2025-10-27T04:00:00Z","v":965822,"vw":6.451621},{"c":7.15,"h":8,"l":6.96,"n":55720,"o":7.6,"t":"2025-10-28T04:00:00Z","v":6911390,"vw":7.319888},{"c":7.48,"h":7.61,"l":6.86,"n":14063,"o":7.21,"t":"2025-10-29T04:00:00Z","v":1653801,"vw":7.41023},{"c":7.18,"h":7.54,"l":7.12,"n":8018,"o":7.49,"t":"2025-10-30T04:00:00Z","v":777953,"vw":7.311528},{"c":7.26,"h":7.45,"l":7.15,"n":6829,"o":7.2,"t":"2025-10-31T04:00:00Z","v":644989,"vw":7.276351},{"c":6.73,"h":7.4375,"l":6.48,"n":12613,"o":7.4,"t":"2025-11-03T05:00:00Z","v":1457785,"vw":6.730575},{"c":6.17,"h":6.83,"l":6.17,"n":7081,"o":6.58,"t":"2025-11-04T05:00:00Z","v":982554,"vw":6.449986},{"c":5.95,"h":6.21,"l":5.87,"n":10226,"o":6.2,"t":"2025-11-05T05:00:00Z","v":1604299,"vw":5.997967},{"c":6.07,"h":6.15,"l":5.82,"n":6441,"o":5.95,"t":"2025-11-06T05:00:00Z","v":880216,"vw":5.933883},{"c":5.98,"h":6.0316,"l":5.86,"n":4289,"o":6,"t":"2025-11-07T05:00:00Z","v":488547,"vw":5.942497},{"c":6.36,"h":6.37,"l":5.99,"n":7769,"o":6.14,"t":"2025-11-10T05:00:00Z","v":925584,"vw":6.173792},{"c":6.35,"h":6.41,"l":6.1,"n":7620,"o":6.33,"t":"2025-11-11T05:00:00Z","v":678480,"vw":6.295301},{"c":6.46,"h":6.54,"l":6.25,"n":6242,"o":6.49,"t":"2025-11-12T05:00:00Z","v":601238,"vw":6.421324},{"c":5.94,"h":6.43,"l":5.85,"n":7425,"o":6.25,"t":"2025-11-13T05:00:00Z","v":1136200,"vw":5.968759},{"c":5.93,"h":6.0721,"l":5.83,"n":4212,"o":5.83,"t":"2025-11-14T05:00:00Z","v":461835,"vw":5.95673},{"c":6.07,"h":6.18,"l":5.86,"n":4428,"o":5.9,"t":"2025-11-17T05:00:00Z","v":458789,"vw":6.067883},{"c":6.02,"h":6.16,"l":5.89,"n":5522,"o":6,"t":"2025-11-18T05:00:00Z","v":548595,"vw":6.05201},{"c":5.93,"h":6.3,"l":5.71,"n":7505,"o":6.03,"t":"2025-11-19T05:00:00Z","v":807265,"vw":5.949612},{"c":5.85,"h":6.05,"l":5.8126,"n":5631,"o":6.02,"t":"2025-11-20T05:00:00Z","v":570033,"vw":5.902979},{"c":5.59,"h":5.85,"l":5.52,"n":7274,"o":5.85,"t":"2025-11-21T05:00:00Z","v":621765,"vw":5.675383},{"c":5.89,"h":5.95,"l":5.61,"n":4003,"o":5.66,"t":"2025-11-24T05:00:00Z","v":365328,"vw":5.749122},{"c":6.17,"h":6.19,"l":5.78,"n":4538,"o":5.87,"t":"2025-11-25T05:00:00Z","v":544588,"vw":6.04831},{"c":6.03,"h":6.18,"l":5.92,"n":5169,"o":6.18,"t":"2025-11-26T05:00:00Z","v":541064,"vw":6.017155},{"c":6.18,"h":6.23,"l":6.05,"n":3046,"o":6.05,"t":"2025-11-28T05:00:00Z","v":434632,"vw":6.145544},{"c":6,"h":6.2,"l":5.93,"n":4850,"o":6.1,"t":"2025-12-01T05:00:00Z","v":480994,"vw":6.014725},{"c":5.51,"h":6.04,"l":5.5,"n":6883,"o":6,"t":"2025-12-02T05:00:00Z","v":996807,"vw":5.657475},{"c":5.63,"h":5.85,"l":5.6,"n":6007,"o":5.82,"t":"2025-12-03T05:00:00Z","v":773086,"vw":5.718733},{"c":5.95,"h":6,"l":5.64,"n":5160,"o":5.7,"t":"2025-12-04T05:00:00Z","v":644862,"vw":5.880911},{"c":5.99,"h":6.2,"l":5.97,"n":3934,"o":6,"t":"2025-12-05T05:00:00Z","v":412860,"vw":6.075994},{"c":5.91,"h":6.055,"l":5.61,"n":6802,"o":6.05,"t":"2025-12-08T05:00:00Z","v":703992,"vw":5.922698},{"c":5.75,"h":6.015,"l":5.74,"n":5228,"o":5.91,"t":"2025-12-09T05:00:00Z","v":435289,"vw":5.887132},{"c":5.97,"h":6.01,"l":5.695,"n":7237,"o":5.79,"t":"2025-12-10T05:00:00Z","v":804468,"vw":5.907095},{"c":6.3,"h":6.43,"l":5.95,"n":7303,"o":6.01,"t":"2025-12-11T05:00:00Z","v":1017684,"vw":6.27743},{"c":6.68,"h":6.84,"l":6.35,"n":8151,"o":6.35,"t":"2025-12-12T05:00:00Z","v":898473,"vw":6.625806},{"c":6.66,"h":7.06,"l":6.56,"n":7468,"o":6.9,"t":"2025-12-15T05:00:00Z","v":703947,"vw":6.725547},{"c":6.66,"h":6.8099,"l":6.53,"n":4298,"o":6.62,"t":"2025-12-16T05:00:00Z","v":423296,"vw":6.673089},{"c":6.79,"h":7.03,"l":6.58,"n":7894,"o":6.79,"t":"2025-12-17T05:00:00Z","v":842511,"vw":6.77997},{"c":6.77,"h":7.2144,"l":6.74,"n":4781,"o":6.98,"t":"2025-12-18T05:00:00Z","v":718487,"vw":6.981333},{"c":7.18,"h":7.2136,"l":6.77,"n":8334,"o":6.8,"t":"2025-12-19T05:00:00Z","v":1253878,"vw":7.119503},{"c":7.17,"h":7.365,"l":6.94,"n":5718,"o":7.25,"t":"2025-12-22T05:00:00Z","v":642141,"vw":7.113829},{"c":7.85,"h":7.9175,"l":7.02,"n":12126,"o":7.11,"t":"2025-12-23T05:00:00Z","v":1705825,"vw":7.557767},{"c":8.16,"h":8.25,"l":7.5,"n":7250,"o":7.59,"t":"2025-12-24T05:00:00Z","v":1039268,"vw":8.082695},{"c":8.34,"h":8.4,"l":8,"n":8234,"o":8.17,"t":"2025-12-26T05:00:00Z","v":1025258,"vw":8.175214},{"c":8.71,"h":8.74,"l":8.275,"n":10635,"o":8.3,"t":"2025-12-29T05:00:00Z","v":1480543,"vw":8.587981},{"c":8.57,"h":9.12,"l":8.41,"n":13617,"o":9,"t":"2025-12-30T05:00:00Z","v":1701579,"vw":8.749216},{"c":8.18,"h":8.4,"l":7.85,"n":9203,"o":8,"t":"2025-12-31T05:00:00Z","v":1192659,"vw":8.12109},{"c":8.28,"h":8.3811,"l":8.14,"n":6894,"o":8.27,"t":"2026-01-02T05:00:00Z","v":717701,"vw":8.258125},{"c":7.73,"h":8.97,"l":7.69,"n":5290,"o":8.97,"t":"2026-01-05T05:00:00Z","v":866218,"vw":8.199433},{"c":7.44,"h":8.027,"l":7.39,"n":4788,"o":7.62,"t":"2026-01-06T05:00:00Z","v":730128,"vw":7.632808},{"c":7.28,"h":7.55,"l":6.86,"n":5717,"o":7.4,"t":"2026-01-07T05:00:00Z","v":703151,"vw":7.112784},{"c":7.37,"h":7.47,"l":7.17,"n":2438,"o":7.2,"t":"2026-01-08T05:00:00Z","v":301618,"vw":7.358695},{"c":7.53,"h":7.7899,"l":7.3,"n":4355,"o":7.41,"t":"2026-01-09T05:00:00Z","v":572224,"vw":7.625073},{"c":7.38,"h":7.62,"l":7.1396,"n":3690,"o":7.54,"t":"2026-01-12T05:00:00Z","v":387567,"vw":7.323752},{"c":7.73,"h":7.75,"l":7.3,"n":3226,"o":7.3,"t":"2026-01-13T05:00:00Z","v":338916,"vw":7.580496},{"c":8.14,"h":8.18,"l":7.63,"n":4782,"o":7.73,"t":"2026-01-14T05:00:00Z","v":776971,"vw":7.994437},{"c":7.85,"h":8.23,"l":7.78,"n":4265,"o":8.07,"t":"2026-01-15T05:00:00Z","v":512255,"vw":8.002306},{"c":7.74,"h":8.075,"l":7.61,"n":2793,"o":7.8,"t":"2026-01-16T05:00:00Z","v":303273,"vw":7.834461},{"c":7.68,"h":7.78,"l":7.332,"n":3099,"o":7.49,"t":"2026-01-20T05:00:00Z","v":369089,"vw":7.577042},{"c":7.55,"h":8,"l":7.46,"n":2721,"o":7.58,"t":"2026-01-21T05:00:00Z","v":331630,"vw":7.673872},{"c":7.71,"h":7.89,"l":7.56,"n":2448,"o":7.56,"t":"2026-01-22T05:00:00Z","v":228027,"vw":7.737927},{"c":7.54,"h":7.77,"l":7.45,"n":2466,"o":7.71,"t":"2026-01-23T05:00:00Z","v":266540,"vw":7.577602},{"c":7.33,"h":7.55,"l":7.08,"n":3178,"o":7.5,"t":"2026-01-26T05:00:00Z","v":312012,"vw":7.282933},{"c":7.25,"h":7.3821,"l":7.09,"n":2815,"o":7.28,"t":"2026-01-27T05:00:00Z","v":290686,"vw":7.182642},{"c":7.13,"h":7.3,"l":7.03,"n":2130,"o":7.3,"t":"2026-01-28T05:00:00Z","v":166047,"vw":7.117895},{"c":6.77,"h":7.14,"l":6.67,"n":3749,"o":7.11,"t":"2026-01-29T05:00:00Z","v":345323,"vw":6.849364},{"c":6.62,"h":6.89,"l":6.52,"n":3373,"o":6.67,"t":"2026-01-30T05:00:00Z","v":456929,"vw":6.641012},{"c":6.87,"h":7.12,"l":6.1,"n":4934,"o":6.52,"t":"2026-02-02T05:00:00Z","v":587630,"vw":6.557438},{"c":6.64,"h":7.095,"l":6.45,"n":3073,"o":7,"t":"2026-02-03T05:00:00Z","v":248224,"vw":6.765292},{"c":6.36,"h":6.7539,"l":6.075,"n":5104,"o":6.62,"t":"2026-02-04T05:00:00Z","v":655577,"vw":6.314241},{"c":5.86,"h":6.42,"l":5.78,"n":7539,"o":6.32,"t":"2026-02-05T05:00:00Z","v":811467,"vw":6.027813},{"c":5.98,"h":6.2388,"l":5.8,"n":7263,"o":6,"t":"2026-02-06T05:00:00Z","v":716284,"vw":5.935644},{"c":6.32,"h":6.42,"l":5.76,"n":6722,"o":6.1,"t":"2026-02-09T05:00:00Z","v":701461,"vw":6.207928},{"c":6.41,"h":7.19,"l":6.39,"n":9930,"o":6.7,"t":"2026-02-10T05:00:00Z","v":1122081,"vw":6.71623},{"c":6.49,"h":6.535,"l":6.03,"n":5294,"o":6.37,"t":"2026-02-11T05:00:00Z","v":642037,"vw":6.306731},{"c":5.92,"h":6.65,"l":5.88,"n":4736,"o":6.56,"t":"2026-02-12T05:00:00Z","v":481032,"vw":6.047646},{"c":6.09,"h":6.2,"l":5.98,"n":2884,"o":6.04,"t":"2026-02-13T05:00:00Z","v":293517,"vw":6.121333},{"c":6.76,"h":7.15,"l":6.4,"n":8751,"o":6.4,"t":"2026-02-17T05:00:00Z","v":1083369,"vw":6.831501},{"c":7.1,"h":7.37,"l":6.75,"n":7021,"o":6.8,"t":"2026-02-18T05:00:00Z","v":754231,"vw":7.167282},{"c":6.9,"h":7.34,"l":6.76,"n":5764,"o":7.09,"t":"2026-02-19T05:00:00Z","v":660352,"vw":7.03215},{"c":6.81,"h":7.24,"l":6.7,"n":4317,"o":6.86,"t":"2026-02-20T05:00:00Z","v":395811,"vw":6.96217},{"c":6.73,"h":6.85,"l":6.44,"n":6469,"o":6.85,"t":"2026-02-23T05:00:00Z","v":609280,"vw":6.615326},{"c":7.37,"h":7.42,"l":6.62,"n":5662,"o":6.73,"t":"2026-02-24T05:00:00Z","v":759855,"vw":7.05803},{"c":7.69,"h":7.82,"l":7.18,"n":6919,"o":7.36,"t":"2026-02-25T05:00:00Z","v":815360,"vw":7.654598},{"c":7.76,"h":7.83,"l":7.2,"n":5315,"o":7.705,"t":"2026-02-26T05:00:00Z","v":473707,"vw":7.565562},{"c":7.35,"h":7.76,"l":7.22,"n":2918,"o":7.65,"t":"2026-02-27T05:00:00Z","v":337762,"vw":7.405348},{"c":7.61,"h":7.76,"l":7.01,"n":3166,"o":7.15,"t":"2026-03-02T05:00:00Z","v":406355,"vw":7.572332},{"c":7.9,"h":8.1,"l":7.22,"n":4249,"o":7.5,"t":"2026-03-03T05:00:00Z","v":589767,"vw":7.789456},{"c":8.53,"h":8.5498,"l":7.8307,"n":4555,"o":7.9,"t":"2026-03-04T05:00:00Z","v":627778,"vw":8.33205},{"c":5.64,"h":6.8,"l":5.27,"n":54983,"o":6.45,"t":"2026-03-05T05:00:00Z","v":9170490,"vw":5.729934},{"c":5.25,"h":5.65,"l":5.24,"n":14562,"o":5.64,"t":"2026-03-06T05:00:00Z","v":2234633,"vw":5.438083},{"c":5.52,"h":5.57,"l":4.93,"n":8076,"o":5.06,"t":"2026-03-09T04:00:00Z","v":1118696,"vw":5.271933},{"c":5.74,"h":5.8,"l":5.41,"n":5574,"o":5.69,"t":"2026-03-10T04:00:00Z","v":940329,"vw":5.693457},{"c":5.38,"h":5.85,"l":5.37,"n":5746,"o":5.775,"t":"2026-03-11T04:00:00Z","v":771324,"vw":5.510791},{"c":5.13,"h":5.507,"l":5.09,"n":6634,"o":5.3,"t":"2026-03-12T04:00:00Z","v":939330,"vw":5.200064},{"c":4.64,"h":5.35,"l":4.64,"n":7892,"o":5.2,"t":"2026-03-13T04:00:00Z","v":1587959,"vw":4.897174},{"c":4.69,"h":4.9599,"l":4.52,"n":9396,"o":4.86,"t":"2026-03-16T04:00:00Z","v":1048672,"vw":4.69906},{"c":4.86,"h":4.87,"l":4.59,"n":5589,"o":4.74,"t":"2026-03-17T04:00:00Z","v":804187,"vw":4.73347},{"c":4.75,"h":4.885,"l":4.69,"n":5035,"o":4.8,"t":"2026-03-18T04:00:00Z","v":487769,"vw":4.798842},{"c":4.81,"h":4.83,"l":4.59,"n":5194,"o":4.67,"t":"2026-03-19T04:00:00Z","v":545231,"vw":4.712448},{"c":4.62,"h":4.95,"l":4.59,"n":4512,"o":4.83,"t":"2026-03-20T04:00:00Z","v":474834,"vw":4.746286},{"c":4.54,"h":4.77,"l":4.53,"n":5992,"o":4.62,"t":"2026-03-23T04:00:00Z","v":686226,"vw":4.610935},{"c":4.51,"h":4.58,"l":4.41,"n":3887,"o":4.52,"t":"2026-03-24T04:00:00Z","v":454473,"vw":4.495663},{"c":4.75,"h":4.825,"l":4.6,"n":6555,"o":4.61,"t":"2026-03-25T04:00:00Z","v":718017,"vw":4.7291},{"c":4.65,"h":5.085,"l":4.645,"n":8943,"o":4.78,"t":"2026-03-26T04:00:00Z","v":1504519,"vw":4.822167},{"c":4.52,"h":4.7762,"l":4.5,"n":4822,"o":4.65,"t":"2026-03-27T04:00:00Z","v":561381,"vw":4.576247},{"c":4.32,"h":4.64,"l":4.29,"n":4948,"o":4.57,"t":"2026-03-30T04:00:00Z","v":682690,"vw":4.421035},{"c":4.8,"h":4.865,"l":4.35,"n":6338,"o":4.35,"t":"2026-03-31T04:00:00Z","v":757480,"vw":4.624841},{"c":4.99,"h":5.1399,"l":4.9,"n":5093,"o":4.92,"t":"2026-04-01T04:00:00Z","v":658490,"vw":4.994234},{"c":5.12,"h":5.26,"l":4.8,"n":7214,"o":4.86,"t":"2026-04-02T04:00:00Z","v":895383,"vw":5.09941},{"c":5.26,"h":5.42,"l":5.12,"n":6009,"o":5.17,"t":"2026-04-06T04:00:00Z","v":792582,"vw":5.319788},{"c":5.25,"h":5.34,"l":5.01,"n":5671,"o":5.25,"t":"2026-04-07T04:00:00Z","v":560152,"vw":5.196124},{"c":5.25,"h":5.45,"l":5.21,"n":4363,"o":5.45,"t":"2026-04-08T04:00:00Z","v":427600,"vw":5.274498},{"c":5.24,"h":5.3,"l":5.145,"n":3793,"o":5.21,"t":"2026-04-09T04:00:00Z","v":316321,"vw":5.242676},{"c":5.22,"h":5.27,"l":5.1,"n":3356,"o":5.22,"t":"2026-04-10T04:00:00Z","v":415255,"vw":5.225116},{"c":5.43,"h":5.51,"l":5.17,"n":5438,"o":5.25,"t":"2026-04-13T04:00:00Z","v":688941,"vw":5.400863},{"c":5.46,"h":5.65,"l":5.44,"n":7585,"o":5.46,"t":"2026-04-14T04:00:00Z","v":800006,"vw":5.542001},{"c":5.5,"h":5.57,"l":5.43,"n":5551,"o":5.57,"t":"2026-04-15T04:00:00Z","v":445169,"vw":5.498269},{"c":5.5,"h":5.74,"l":5.44,"n":12772,"o":5.54,"t":"2026-04-16T04:00:00Z","v":1293648,"vw":5.550825},{"c":5.5,"h":5.79,"l":5.45,"n":10287,"o":5.65,"t":"2026-04-17T04:00:00Z","v":988271,"vw":5.57609},{"c":5.61,"h":6,"l":5.55,"n":44271,"o":5.85,"t":"2026-04-20T04:00:00Z","v":9096112,"vw":5.733992},{"c":4.93,"h":5.62,"l":4.85,"n":23549,"o":5.61,"t":"2026-04-21T04:00:00Z","v":3543442,"vw":5.163864},{"c":5.77,"h":5.95,"l":4.99,"n":17549,"o":5.01,"t":"2026-04-22T04:00:00Z","v":2533630,"vw":5.651419},{"c":5.75,"h":6.08,"l":5.7,"n":16986,"o":5.715,"t":"2026-04-23T04:00:00Z","v":2037644,"vw":5.860491},{"c":5.61,"h":6.1784,"l":5.51,"n":15140,"o":5.95,"t":"2026-04-24T04:00:00Z","v":1921895,"vw":5.793467},{"c":5.4,"h":6.2586,"l":5.36,"n":12827,"o":5.65,"t":"2026-04-27T04:00:00Z","v":1726026,"vw":5.826666},{"c":5.16,"h":5.5,"l":5.14,"n":9550,"o":5.38,"t":"2026-04-28T04:00:00Z","v":1242680,"vw":5.271398},{"c":4.91,"h":5.21,"l":4.875,"n":8745,"o":5.18,"t":"2026-04-29T04:00:00Z","v":1315249,"vw":4.984158},{"c":5.31,"h":5.33,"l":4.92,"n":6524,"o":4.97,"t":"2026-04-30T04:00:00Z","v":851856,"vw":5.157651},{"c":5.15,"h":5.37,"l":5.11,"n":6964,"o":5.31,"t":"2026-05-01T04:00:00Z","v":705824,"vw":5.196831},{"c":5.29,"h":5.55,"l":5.05,"n":9202,"o":5.08,"t":"2026-05-04T04:00:00Z","v":2443483,"vw":5.326948},{"c":5.22,"h":5.5494,"l":5.2,"n":4549,"o":5.34,"t":"2026-05-05T04:00:00Z","v":497767,"vw":5.277547},{"c":5.54,"h":5.54,"l":5.22,"n":5859,"o":5.23,"t":"2026-05-06T04:00:00Z","v":716064,"vw":5.430915},{"c":5.34,"h":5.47,"l":5.2,"n":6876,"o":5.37,"t":"2026-05-07T04:00:00Z","v":596170,"vw":5.335471},{"c":5.31,"h":5.44,"l":5.16,"n":5547,"o":5.36,"t":"2026-05-08T04:00:00Z","v":619748,"vw":5.264555},{"c":5.1,"h":5.35,"l":5.04,"n":6322,"o":5.3,"t":"2026-05-11T04:00:00Z","v":777940,"vw":5.154361},{"c":5.06,"h":5.11,"l":4.975,"n":4562,"o":5.06,"t":"2026-05-12T04:00:00Z","v":484183,"vw":5.038206},{"c":5.18,"h":5.236,"l":5,"n":4712,"o":5.06,"t":"2026-05-13T04:00:00Z","v":423261,"vw":5.148663},{"c":5.06,"h":5.23,"l":5,"n":3910,"o":5.17,"t":"2026-05-14T04:00:00Z","v":453275,"vw":5.10743},{"c":4.67,"h":4.99,"l":4.635,"n":6937,"o":4.98,"t":"2026-05-15T04:00:00Z","v":992713,"vw":4.734891},{"c":4.44,"h":4.849,"l":4.412,"n":6806,"o":4.79,"t":"2026-05-18T04:00:00Z","v":1031422,"vw":4.538583},{"c":4.18,"h":4.49,"l":4.15,"n":6618,"o":4.45,"t":"2026-05-19T04:00:00Z","v":916513,"vw":4.251334},{"c":4.34,"h":4.41,"l":4.18,"n":5956,"o":4.22,"t":"2026-05-20T04:00:00Z","v":542249,"vw":4.310934},{"c":4.6,"h":4.66,"l":4.29,"n":9065,"o":4.39,"t":"2026-05-21T04:00:00Z","v":1063335,"vw":4.515971},{"c":4.68,"h":4.81,"l":4.61,"n":5155,"o":4.66,"t":"2026-05-22T04:00:00Z","v":593066,"vw":4.713351},{"c":4.43,"h":4.61,"l":4.39,"n":4754,"o":4.61,"t":"2026-05-26T04:00:00Z","v":639854,"vw":4.470086},{"c":4.43,"h":4.555,"l":4.403,"n":5245,"o":4.42,"t":"2026-05-27T04:00:00Z","v":689367,"vw":4.475583},{"c":4.49,"h":4.5,"l":4.33,"n":3534,"o":4.39,"t":"2026-05-28T04:00:00Z","v":325284,"vw":4.4187},{"c":4.55,"h":4.58,"l":4.4018,"n":5393,"o":4.4911,"t":"2026-05-29T04:00:00Z","v":385078,"vw":4.520825},{"c":4.69,"h":4.72,"l":4.39,"n":6628,"o":4.51,"t":"2026-06-01T04:00:00Z","v":680201,"vw":4.571483},{"c":4.55,"h":4.75,"l":4.53,"n":6552,"o":4.72,"t":"2026-06-02T04:00:00Z","v":780243,"vw":4.615279},{"c":4.3,"h":4.57,"l":4.3,"n":5253,"o":4.57,"t":"2026-06-03T04:00:00Z","v":517424,"vw":4.384158},{"c":4.43,"h":4.55,"l":4.32,"n":4816,"o":4.32,"t":"2026-06-04T04:00:00Z","v":504246,"vw":4.423899},{"c":4.15,"h":4.5,"l":4.07,"n":6301,"o":4.45,"t":"2026-06-05T04:00:00Z","v":829910,"vw":4.204068},{"c":4.01,"h":4.26,"l":4,"n":4190,"o":4.16,"t":"2026-06-08T04:00:00Z","v":426564,"vw":4.044669},{"c":3.92,"h":4.18,"l":3.76,"n":5416,"o":4.07,"t":"2026-06-09T04:00:00Z","v":816360,"vw":3.898604},{"c":3.87,"h":4.05,"l":3.8539,"n":3662,"o":3.9,"t":"2026-06-10T04:00:00Z","v":403657,"vw":3.930565},{"c":4.05,"h":4.12,"l":3.895,"n":4227,"o":3.94,"t":"2026-06-11T04:00:00Z","v":543883,"vw":4.030979},{"c":4.3,"h":4.36,"l":4.01,"n":4192,"o":4.05,"t":"2026-06-12T04:00:00Z","v":519391,"vw":4.278063},{"c":4.25,"h":4.57,"l":4.21,"n":8637,"o":4.4,"t":"2026-06-15T04:00:00Z","v":613130,"vw":4.355732},{"c":4.29,"h":4.3,"l":4.082,"n":4085,"o":4.21,"t":"2026-06-16T04:00:00Z","v":516608,"vw":4.207641},{"c":4.58,"h":4.63,"l":4.2401,"n":6360,"o":4.31,"t":"2026-06-17T04:00:00Z","v":728613,"vw":4.552287},{"c":4.67,"h":4.76,"l":4.45,"n":3761,"o":4.62,"t":"2026-06-18T04:00:00Z","v":456027,"vw":4.592871},{"c":4.85,"h":5.1,"l":4.8,"n":4641,"o":4.84,"t":"2026-06-22T04:00:00Z","v":746335,"vw":4.940159},{"c":4.85,"h":5.05,"l":4.75,"n":3360,"o":4.8,"t":"2026-06-23T04:00:00Z","v":467074,"vw":4.937735},{"c":5.09,"h":5.4,"l":4.96,"n":19716,"o":5.205,"t":"2026-06-24T04:00:00Z","v":3211430,"vw":5.116991},{"c":6.02,"h":6.34,"l":5.12,"n":40402,"o":5.14,"t":"2026-06-25T04:00:00Z","v":7125903,"vw":5.934748},{"c":6.48,"h":6.6,"l":5.88,"n":20899,"o":5.9,"t":"2026-06-26T04:00:00Z","v":2915160,"vw":6.374799},{"c":6.88,"h":6.9,"l":6.55,"n":13779,"o":6.66,"t":"2026-06-29T04:00:00Z","v":1758240,"vw":6.74248},{"c":6.61,"h":7.06,"l":6.57,"n":12668,"o":6.88,"t":"2026-06-30T04:00:00Z","v":1433861,"vw":6.825142},{"c":6.28,"h":6.63,"l":6.26,"n":12207,"o":6.54,"t":"2026-07-01T04:00:00Z","v":1095919,"vw":6.436629},{"c":6.24,"h":6.505,"l":6.155,"n":7497,"o":6.23,"t":"2026-07-02T04:00:00Z","v":909966,"vw":6.296134},{"c":5.89,"h":6.2839,"l":5.87,"n":7627,"o":6.24,"t":"2026-07-06T04:00:00Z","v":770012,"vw":6.051616},{"c":6.03,"h":6.15,"l":5.77,"n":8132,"o":5.83,"t":"2026-07-07T04:00:00Z","v":868412,"vw":5.959352},{"c":6.23,"h":6.25,"l":5.8,"n":7702,"o":5.91,"t":"2026-07-08T04:00:00Z","v":1068324,"vw":6.05307},{"c":6.63,"h":6.73,"l":6.0529,"n":10319,"o":6.16,"t":"2026-07-09T04:00:00Z","v":1902700,"vw":6.434018},{"c":6.87,"h":6.97,"l":6.38,"n":11204,"o":6.6,"t":"2026-07-10T04:00:00Z","v":1525527,"vw":6.763667},{"c":6.7,"h":7.11,"l":6.5,"n":15683,"o":6.85,"t":"2026-07-13T04:00:00Z","v":2073112,"vw":6.854709},{"c":6.68,"h":6.8,"l":6.45,"n":7916,"o":6.51,"t":"2026-07-14T04:00:00Z","v":709238,"vw":6.664435},{"c":6.51,"h":6.78,"l":6.4,"n":7566,"o":6.77,"t":"2026-07-15T04:00:00Z","v":766206,"vw":6.555944},{"c":7.04,"h":7.48,"l":6.915,"n":26160,"o":6.93,"t":"2026-07-16T04:00:00Z","v":3781122,"vw":7.164642},{"c":7.25,"h":7.38,"l":6.7655,"n":21175,"o":7.05,"t":"2026-07-17T04:00:00Z","v":3109374,"vw":7.258922},{"c":7.11,"h":7.4,"l":7.08,"n":9098,"o":7.2,"t":"2026-07-20T04:00:00Z","v":1296777,"vw":7.229485},{"c":8.1,"h":8.45,"l":7.32,"n":32240,"o":7.4,"t":"2026-07-21T04:00:00Z","v":5632378,"vw":8.015537},{"c":7.82,"h":8.165,"l":7.63,"n":13680,"o":7.99,"t":"2026-07-22T04:00:00Z","v":2049523,"vw":7.916018},{"c":7.73,"h":8.16,"l":7.67,"n":10407,"o":7.78,"t":"2026-07-23T04:00:00Z","v":990530,"vw":7.883897},{"c":7.62,"h":7.88,"l":7.35,"n":11132,"o":7.79,"t":"2026-07-24T04:00:00Z","v":1230867,"vw":7.512899},{"c":7.7,"h":8.04,"l":7.67,"n":7871,"o":7.82,"t":"2026-07-27T04:00:00Z","v":1013548,"vw":7.793957},{"c":7.6,"h":7.66,"l":7.34,"n":8852,"o":7.55,"t":"2026-07-28T04:00:00Z","v":861220,"vw":7.523259},{"c":7.91,"h":8.225,"l":7.4,"n":14221,"o":7.58,"t":"2026-07-29T04:00:00Z","v":1825312,"vw":7.956454},{"c":8.14,"h":8.19,"l":7.88,"n":9924,"o":7.97,"t":"2026-07-30T04:00:00Z","v":862422,"vw":8.044371},{"c":7.82,"h":8.13,"l":7.78,"n":8999,"o":8.13,"t":"2026-07-31T04:00:00Z","v":687111,"vw":7.90208},{"c":8.06,"h":8.14,"l":7.512,"n":11305,"o":7.9,"t":"2026-08-03T04:00:00Z","v":1199771,"vw":7.907507},{"c":9.28,"h":9.4,"l":8.09,"n":27341,"o":8.21,"t":"2026-08-04T04:00:00Z","v":3632653,"vw":9.015013},{"c":10.53,"h":10.605,"l":9.245,"n":32060,"o":9.31,"t":"2026-08-05T04:00:00Z","v":2814652,"vw":10.069794},{"c":11.1,"h":11.475,"l":10.52,"n":31114,"o":10.575,"t":"2026-08-06T04:00:00Z","v":3619217,"vw":11.076648},{"c":11.61,"h":11.62,"l":11.052,"n":21599,"o":11.21,"t":"2026-08-07T04:00:00Z","v":1740001,"vw":11.39795},{"c":10.01,"h":11.5999,"l":9.835,"n":29985,"o":11.48,"t":"2026-08-10T04:00:00Z","v":3122115,"vw":10.389248},{"c":10.09,"h":10.35,"l":9.92,"n":12410,"o":10.1,"t":"2026-08-11T04:00:00Z","v":986760,"vw":10.125379},{"c":11.49,"h":11.57,"l":10.71,"n":26084,"o":10.76,"t":"2026-08-12T04:00:00Z","v":3228700,"vw":11.108492},{"c":11.45,"h":11.95,"l":11.38,"n":19702,"o":11.62,"t":"2026-08-13T04:00:00Z","v":1931338,"vw":11.668529},{"c":11.99,"h":12.025,"l":11.11,"n":17403,"o":11.55,"t":"2026-08-14T04:00:00Z","v":1524724,"vw":11.700815},{"c":11.57,"h":12.05,"l":11.5,"n":15984,"o":11.92,"t":"2026-08-17T04:00:00Z","v":1294821,"vw":11.728294},{"c":11.67,"h":11.765,"l":11.17,"n":13786,"o":11.56,"t":"2026-08-18T04:00:00Z","v":987206,"vw":11.457409},{"c":11.78,"h":12.05,"l":11.62,"n":9456,"o":11.88,"t":"2026-08-19T04:00:00Z","v":732141,"vw":11.788036},{"c":12.48,"h":12.715,"l":12.02,"n":16593,"o":12.08,"t":"2026-08-20T04:00:00Z","v":1769929,"vw":12.42063},{"c":12.59,"h":12.95,"l":12.47,"n":18001,"o":12.58,"t":"2026-08-21T04:00:00Z","v":2165306,"vw":12.691463},{"c":13.02,"h":13.24,"l":11.94,"n":19758,"o":12.7,"t":"2026-08-24T04:00:00Z","v":1857140,"vw":12.856709},{"c":13.985,"h":14.35,"l":13.04,"n":26998,"o":13.16,"t":"2026-08-25T04:00:00Z","v":2994486,"vw":13.881269},{"c":13.63,"h":14.28,"l":13.59,"n":13596,"o":14.19,"t":"2026-08-26T04:00:00Z","v":1555504,"vw":13.890395},{"c":13.24,"h":13.84,"l":13.11,"n":11696,"o":13.7,"t":"2026-08-27T04:00:00Z","v":859556,"vw":13.363326},{"c":12.18,"h":13.31,"l":12.13,"n":13791,"o":13.31,"t":"2026-08-28T04:00:00Z","v":1448752,"vw":12.449922},{"c":11.76,"h":12.1909,"l":11.255,"n":15033,"o":11.97,"t":"2026-08-31T04:00:00Z","v":1479418,"vw":11.553413},{"c":11.6,"h":12.165,"l":11.5,"n":10511,"o":11.76,"t":"2026-09-01T04:00:00Z","v":1138017,"vw":11.790275},{"c":11.95,"h":12.04,"l":11.42,"n":13689,"o":11.54,"t":"2026-09-02T04:00:00Z","v":2110607,"vw":11.817221},{"c":11.77,"h":12.005,"l":11.39,"n":8817,"o":11.98,"t":"2026-09-03T04:00:00Z","v":817471,"vw":11.712388},{"c":12.22,"h":12.26,"l":11.44,"n":11481,"o":11.81,"t":"2026-09-04T04:00:00Z","v":1022910,"vw":11.916802},{"c":12.39,"h":12.73,"l":11.92,"n":14972,"o":12.2,"t":"2026-09-08T04:00:00Z","v":1634510,"vw":12.342207},{"c":13.68,"h":13.88,"l":12.18,"n":17716,"o":12.31,"t":"2026-09-09T04:00:00Z","v":1729175,"vw":13.215695},{"c":12.84,"h":13.92,"l":12.78,"n":16824,"o":13.79,"t":"2026-09-10T04:00:00Z","v":1743415,"vw":13.082184},{"c":12.97,"h":13.52,"l":12.61,"n":11113,"o":13.27,"t":"2026-09-11T04:00:00Z","v":1146355,"vw":13.051778},{"c":13.61,"h":13.72,"l":12.7715,"n":13102,"o":12.87,"t":"2026-09-14T04:00:00Z","v":1609646,"vw":13.449768},{"c":13.12,"h":13.64,"l":12.99,"n":14381,"o":13.6225,"t":"2026-09-15T04:00:00Z","v":1195775,"vw":13.263053},{"c":13.47,"h":13.69,"l":13.1622,"n":9485,"o":13.3,"t":"2026-09-16T04:00:00Z","v":922723,"vw":13.458419},{"c":14.02,"h":14.17,"l":13.12,"n":24923,"o":13.675,"t":"2026-09-17T04:00:00Z","v":3327838,"vw":13.735778},{"c":12.37,"h":15.15,"l":12.095,"n":44412,"o":15.15,"t":"2026-09-18T04:00:00Z","v":5653867,"vw":12.938301},{"c":13.66,"h":14.05,"l":12.65,"n":23124,"o":12.65,"t":"2026-09-21T04:00:00Z","v":2867494,"vw":13.585536},{"c":13.71,"h":14.2399,"l":13.4,"n":20648,"o":14.01,"t":"2026-09-22T04:00:00Z","v":2417355,"vw":13.758161},{"c":13.02,"h":13.61,"l":12.815,"n":16220,"o":13.6,"t":"2026-09-23T04:00:00Z","v":1849356,"vw":13.084907},{"c":12.59,"h":12.88,"l":12.28,"n":15337,"o":12.8,"t":"2026-09-24T04:00:00Z","v":1452347,"vw":12.546181},{"c":12.61,"h":12.865,"l":12.54,"n":10202,"o":12.76,"t":"2026-09-25T04:00:00Z","v":802379,"vw":12.696878},{"c":12.59,"h":12.78,"l":12.09,"n":11346,"o":12.5,"t":"2026-09-28T04:00:00Z","v":983902,"vw":12.472652},{"c":12.7,"h":12.965,"l":12.44,"n":10084,"o":12.6,"t":"2026-09-29T04:00:00Z","v":972718,"vw":12.781482},{"c":12.29,"h":12.8996,"l":12.215,"n":9021,"o":12.7,"t":"2026-09-30T04:00:00Z","v":823468,"vw":12.47312},{"c":11.91,"h":12.48,"l":11.63,"n":16342,"o":12.32,"t":"2026-10-01T04:00:00Z","v":1328215,"vw":11.949028},{"c":11.7,"h":12.295,"l":11.52,"n":12307,"o":12.295,"t":"2026-10-02T04:00:00Z","v":1407855,"vw":11.73026},{"c":11.42,"h":11.74,"l":11.23,"n":14579,"o":11.5,"t":"2026-10-05T04:00:00Z","v":1325424,"vw":11.454928},{"c":10.76,"h":11.375,"l":10.5107,"n":13762,"o":11.35,"t":"2026-10-06T04:00:00Z","v":1479154,"vw":10.827106},{"c":10.51,"h":10.81,"l":10.44,"n":11167,"o":10.63,"t":"2026-10-07T04:00:00Z","v":827715,"vw":10.59887},{"c":10.72,"h":10.79,"l":10.19,"n":12102,"o":10.5,"t":"2026-10-08T04:00:00Z","v":1117118,"vw":10.54852},{"c":11.8,"h":12.091,"l":10.45,"n":18120,"o":10.75,"t":"2026-10-09T04:00:00Z","v":1664786,"vw":11.492862},{"c":11.03,"h":12.73,"l":10.995,"n":22027,"o":11.78,"t":"2026-10-12T04:00:00Z","v":2337660,"vw":11.674384},{"c":10.5,"h":11.3125,"l":9.97,"n":16203,"o":11.3125,"t":"2026-10-13T04:00:00Z","v":3175061,"vw":10.241272},{"c":10.38,"h":10.47,"l":10.19,"n":11507,"o":10.36,"t":"2026-10-14T04:00:00Z","v":1054912,"vw":10.320163},{"c":11.05,"h":11.15,"l":10.13,"n":14021,"o":10.3,"t":"2026-10-15T04:00:00Z","v":1534530,"vw":10.72391},{"c":10.55,"h":11.06,"l":10.38,"n":13290,"o":11.06,"t":"2026-10-16T04:00:00Z","v":1313852,"vw":10.642513},{"c":10.69,"h":10.92,"l":10.3326,"n":9425,"o":10.53,"t":"2026-10-19T04:00:00Z","v":976468,"vw":10.561614},{"c":10.94,"h":11.7399,"l":10.67,"n":13800,"o":10.75,"t":"2026-10-20T04:00:00Z","v":2365754,"vw":11.313906},{"c":10.78,"h":11.6599,"l":10.75,"n":9088,"o":11.1,"t":"2026-10-21T04:00:00Z","v":936406,"vw":11.029087}],"volatilityBars":[{"c":12.53,"h":12.54,"l":12.52,"n":5,"o":12.52,"t":"2026-09-21T08:00:00Z","v":574,"vw":12.530784},{"c":12.63,"h":12.63,"l":12.54,"n":18,"o":12.54,"t":"2026-09-21T08:15:00Z","v":1190,"vw":12.587982},{"c":12.63,"h":12.63,"l":12.62,"n":3,"o":12.62,"t":"2026-09-21T08:30:00Z","v":247,"vw":12.625885},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-09-21T09:00:00Z","v":199,"vw":12.66},{"c":12.76,"h":12.76,"l":12.67,"n":3,"o":12.67,"t":"2026-09-21T09:15:00Z","v":488,"vw":12.72137},{"c":12.65,"h":12.65,"l":12.65,"n":4,"o":12.65,"t":"2026-09-21T10:00:00Z","v":185,"vw":12.65},{"c":12.75,"h":12.75,"l":12.66,"n":16,"o":12.74,"t":"2026-09-21T10:30:00Z","v":1698,"vw":12.732715},{"c":12.75,"h":12.75,"l":12.66,"n":32,"o":12.75,"t":"2026-09-21T11:00:00Z","v":10532,"vw":12.746358},{"c":12.7,"h":12.7458,"l":12.67,"n":15,"o":12.7,"t":"2026-09-21T11:15:00Z","v":1703,"vw":12.702066},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-09-21T11:30:00Z","v":900,"vw":12.7},{"c":12.65,"h":12.67,"l":12.65,"n":21,"o":12.67,"t":"2026-09-21T11:45:00Z","v":4873,"vw":12.665663},{"c":12.646,"h":12.65,"l":12.57,"n":18,"o":12.6,"t":"2026-09-21T12:00:00Z","v":2992,"vw":12.617358},{"c":12.6,"h":12.65,"l":12.57,"n":16,"o":12.65,"t":"2026-09-21T12:15:00Z","v":13064,"vw":12.619187},{"c":12.65,"h":12.65,"l":12.6,"n":15,"o":12.6353,"t":"2026-09-21T12:30:00Z","v":8600,"vw":12.633737},{"c":12.64,"h":12.64,"l":12.61,"n":3,"o":12.61,"t":"2026-09-21T12:45:00Z","v":210,"vw":12.625},{"c":12.75,"h":12.75,"l":12.6,"n":22,"o":12.67,"t":"2026-09-21T13:00:00Z","v":3563,"vw":12.697367},{"c":13.16,"h":13.16,"l":12.62,"n":69,"o":12.62,"t":"2026-09-21T13:15:00Z","v":10467,"vw":12.929093},{"c":13.1343,"h":13.38,"l":12.65,"n":1575,"o":12.65,"t":"2026-09-21T13:30:00Z","v":327796,"vw":13.027334},{"c":13.175,"h":13.27,"l":13.0101,"n":707,"o":13.115,"t":"2026-09-21T13:45:00Z","v":118707,"vw":13.158204},{"c":13.48,"h":13.57,"l":13.16,"n":1112,"o":13.165,"t":"2026-09-21T14:00:00Z","v":180228,"vw":13.422388},{"c":13.4549,"h":13.56,"l":13.28,"n":833,"o":13.48,"t":"2026-09-21T14:15:00Z","v":101338,"vw":13.412734},{"c":13.515,"h":13.53,"l":13.3304,"n":847,"o":13.435,"t":"2026-09-21T14:30:00Z","v":180904,"vw":13.459076},{"c":13.49,"h":13.6,"l":13.415,"n":1218,"o":13.515,"t":"2026-09-21T14:45:00Z","v":172338,"vw":13.512741},{"c":13.62,"h":13.65,"l":13.411,"n":808,"o":13.5114,"t":"2026-09-21T15:00:00Z","v":117803,"vw":13.559413},{"c":13.65,"h":13.77,"l":13.58,"n":922,"o":13.63,"t":"2026-09-21T15:15:00Z","v":67535,"vw":13.66973},{"c":13.67,"h":13.67,"l":13.54,"n":740,"o":13.625,"t":"2026-09-21T15:30:00Z","v":64240,"vw":13.60298},{"c":13.855,"h":13.86,"l":13.685,"n":838,"o":13.685,"t":"2026-09-21T15:45:00Z","v":61922,"vw":13.786625},{"c":13.7801,"h":13.88,"l":13.73,"n":857,"o":13.85,"t":"2026-09-21T16:00:00Z","v":75597,"vw":13.821514},{"c":13.945,"h":13.9926,"l":13.78,"n":894,"o":13.8,"t":"2026-09-21T16:15:00Z","v":101322,"vw":13.865606},{"c":13.78,"h":13.94,"l":13.78,"n":701,"o":13.94,"t":"2026-09-21T16:30:00Z","v":87053,"vw":13.849974},{"c":13.735,"h":13.8,"l":13.66,"n":736,"o":13.795,"t":"2026-09-21T16:45:00Z","v":72375,"vw":13.71692},{"c":13.75,"h":13.81,"l":13.72,"n":530,"o":13.735,"t":"2026-09-21T17:00:00Z","v":51548,"vw":13.759581},{"c":13.68,"h":13.7662,"l":13.6,"n":460,"o":13.7662,"t":"2026-09-21T17:15:00Z","v":42783,"vw":13.665909},{"c":13.95,"h":13.97,"l":13.6626,"n":416,"o":13.6626,"t":"2026-09-21T17:30:00Z","v":49572,"vw":13.790182},{"c":13.78,"h":13.9881,"l":13.78,"n":633,"o":13.97,"t":"2026-09-21T17:45:00Z","v":85133,"vw":13.887616},{"c":13.828,"h":13.83,"l":13.75,"n":397,"o":13.765,"t":"2026-09-21T18:00:00Z","v":30100,"vw":13.793744},{"c":13.9,"h":13.92,"l":13.81,"n":417,"o":13.83,"t":"2026-09-21T18:15:00Z","v":27053,"vw":13.887448},{"c":13.93,"h":14.05,"l":13.87,"n":938,"o":13.9215,"t":"2026-09-21T18:30:00Z","v":127020,"vw":13.978546},{"c":13.93,"h":14,"l":13.91,"n":541,"o":13.94,"t":"2026-09-21T18:45:00Z","v":37417,"vw":13.950393},{"c":14.015,"h":14.03,"l":13.9171,"n":635,"o":13.93,"t":"2026-09-21T19:00:00Z","v":51713,"vw":13.980953},{"c":13.855,"h":14.03,"l":13.84,"n":614,"o":14.015,"t":"2026-09-21T19:15:00Z","v":52394,"vw":13.92289},{"c":13.95,"h":14,"l":13.84,"n":1108,"o":13.855,"t":"2026-09-21T19:30:00Z","v":105605,"vw":13.93351},{"c":13.65,"h":13.96,"l":13.63,"n":2856,"o":13.956,"t":"2026-09-21T19:45:00Z","v":301666,"vw":13.771724},{"c":13.56,"h":13.66,"l":13.56,"n":23,"o":13.66,"t":"2026-09-21T20:00:00Z","v":62807,"vw":13.657762},{"c":13.84,"h":14.11,"l":13.84,"n":10,"o":13.85,"t":"2026-09-21T20:15:00Z","v":1365,"vw":14.002002},{"c":13.88,"h":13.88,"l":13.67,"n":20,"o":13.84,"t":"2026-09-21T20:30:00Z","v":3013,"vw":13.759232},{"c":13.68,"h":13.68,"l":13.68,"n":8,"o":13.68,"t":"2026-09-21T20:45:00Z","v":11971,"vw":13.68},{"c":14.48,"h":14.48,"l":13.67,"n":49,"o":13.68,"t":"2026-09-21T21:00:00Z","v":11117,"vw":13.943578},{"c":14.21,"h":14.4213,"l":14.02,"n":41,"o":14.25,"t":"2026-09-21T21:15:00Z","v":8095,"vw":14.275082},{"c":13.99,"h":14.379,"l":13.94,"n":8,"o":13.94,"t":"2026-09-21T21:30:00Z","v":923,"vw":14.11381},{"c":14.16,"h":14.16,"l":14.16,"n":8,"o":14.16,"t":"2026-09-21T21:45:00Z","v":2139,"vw":14.16},{"c":14.238,"h":14.3,"l":14.1,"n":9,"o":14.2392,"t":"2026-09-21T22:00:00Z","v":3485,"vw":14.160934},{"c":14.15,"h":14.15,"l":13.99,"n":11,"o":14.145,"t":"2026-09-21T22:15:00Z","v":850,"vw":14.111909},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-09-21T22:45:00Z","v":300,"vw":14},{"c":14.07,"h":14.07,"l":14.07,"n":5,"o":14.07,"t":"2026-09-21T23:15:00Z","v":275,"vw":14.07},{"c":14.06,"h":14.06,"l":14.06,"n":6,"o":14.06,"t":"2026-09-21T23:30:00Z","v":313,"vw":14.06},{"c":14.1,"h":14.1,"l":14.02,"n":20,"o":14.1,"t":"2026-09-21T23:45:00Z","v":2433,"vw":14.089258},{"c":14.14,"h":14.45,"l":14.07,"n":41,"o":14.45,"t":"2026-09-22T08:00:00Z","v":2567,"vw":14.163376},{"c":14.43,"h":14.43,"l":14.43,"n":2,"o":14.43,"t":"2026-09-22T09:15:00Z","v":1080,"vw":14.43},{"c":14.41,"h":14.41,"l":14.1,"n":2,"o":14.1,"t":"2026-09-22T10:30:00Z","v":1100,"vw":14.128182},{"c":14.2,"h":14.2,"l":13.99,"n":47,"o":13.99,"t":"2026-09-22T11:00:00Z","v":3645,"vw":14.056403},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-09-22T11:30:00Z","v":905,"vw":14.08},{"c":14.05,"h":14.1703,"l":14.05,"n":6,"o":14.1664,"t":"2026-09-22T11:45:00Z","v":835,"vw":14.125491},{"c":14.12,"h":14.12,"l":14.04,"n":10,"o":14.04,"t":"2026-09-22T12:00:00Z","v":900,"vw":14.069435},{"c":14.04,"h":14.12,"l":14.04,"n":27,"o":14.12,"t":"2026-09-22T12:15:00Z","v":2274,"vw":14.047985},{"c":14.05,"h":14.1878,"l":14.05,"n":15,"o":14.1878,"t":"2026-09-22T12:30:00Z","v":2035,"vw":14.108962},{"c":14.0833,"h":14.095,"l":13.9,"n":52,"o":14.095,"t":"2026-09-22T12:45:00Z","v":3518,"vw":14.041846},{"c":13.9774,"h":13.9874,"l":13.86,"n":18,"o":13.9874,"t":"2026-09-22T13:00:00Z","v":12531,"vw":13.91837},{"c":13.94,"h":14,"l":13.79,"n":28,"o":13.92,"t":"2026-09-22T13:15:00Z","v":5576,"vw":13.930322},{"c":14.13,"h":14.2399,"l":13.5001,"n":1191,"o":13.88,"t":"2026-09-22T13:30:00Z","v":176505,"vw":13.932402},{"c":13.73,"h":14.21,"l":13.62,"n":912,"o":14.17,"t":"2026-09-22T13:45:00Z","v":172347,"vw":13.836432},{"c":13.72,"h":13.85,"l":13.62,"n":952,"o":13.73,"t":"2026-09-22T14:00:00Z","v":128014,"vw":13.741343},{"c":13.68,"h":13.77,"l":13.5601,"n":800,"o":13.75,"t":"2026-09-22T14:15:00Z","v":198141,"vw":13.698625},{"c":13.595,"h":13.68,"l":13.4,"n":1197,"o":13.665,"t":"2026-09-22T14:30:00Z","v":125064,"vw":13.513323},{"c":13.61,"h":13.645,"l":13.524,"n":578,"o":13.6,"t":"2026-09-22T14:45:00Z","v":47712,"vw":13.583111},{"c":13.665,"h":13.7058,"l":13.56,"n":637,"o":13.59,"t":"2026-09-22T15:00:00Z","v":68404,"vw":13.641694},{"c":13.76,"h":13.8299,"l":13.66,"n":706,"o":13.665,"t":"2026-09-22T15:15:00Z","v":72456,"vw":13.722236},{"c":13.71,"h":13.7785,"l":13.62,"n":490,"o":13.74,"t":"2026-09-22T15:30:00Z","v":95884,"vw":13.679324},{"c":13.7,"h":13.74,"l":13.61,"n":572,"o":13.715,"t":"2026-09-22T15:45:00Z","v":51353,"vw":13.677914},{"c":13.692,"h":13.725,"l":13.63,"n":379,"o":13.7044,"t":"2026-09-22T16:00:00Z","v":21674,"vw":13.684688},{"c":13.755,"h":13.8,"l":13.69,"n":453,"o":13.7099,"t":"2026-09-22T16:15:00Z","v":45239,"vw":13.767983},{"c":13.74,"h":13.84,"l":13.66,"n":864,"o":13.755,"t":"2026-09-22T16:30:00Z","v":70997,"vw":13.747102},{"c":13.71,"h":13.76,"l":13.64,"n":377,"o":13.7574,"t":"2026-09-22T16:45:00Z","v":28478,"vw":13.704571},{"c":13.71,"h":13.74,"l":13.64,"n":358,"o":13.7,"t":"2026-09-22T17:00:00Z","v":24246,"vw":13.692482},{"c":13.69,"h":13.76,"l":13.66,"n":536,"o":13.7234,"t":"2026-09-22T17:15:00Z","v":38012,"vw":13.712418},{"c":13.83,"h":13.83,"l":13.65,"n":339,"o":13.68,"t":"2026-09-22T17:30:00Z","v":23632,"vw":13.738799},{"c":13.885,"h":13.89,"l":13.755,"n":481,"o":13.8277,"t":"2026-09-22T17:45:00Z","v":42963,"vw":13.822354},{"c":13.91,"h":14.0499,"l":13.825,"n":606,"o":13.9,"t":"2026-09-22T18:00:00Z","v":99702,"vw":13.969121},{"c":14.0749,"h":14.1,"l":13.88,"n":757,"o":13.9,"t":"2026-09-22T18:15:00Z","v":77117,"vw":13.972675},{"c":13.97,"h":14.09,"l":13.9601,"n":568,"o":14.08,"t":"2026-09-22T18:30:00Z","v":52411,"vw":14.030069},{"c":13.76,"h":13.98,"l":13.75,"n":834,"o":13.98,"t":"2026-09-22T18:45:00Z","v":77203,"vw":13.836957},{"c":13.725,"h":13.81,"l":13.7,"n":669,"o":13.75,"t":"2026-09-22T19:00:00Z","v":48522,"vw":13.733714},{"c":13.65,"h":13.755,"l":13.61,"n":725,"o":13.725,"t":"2026-09-22T19:15:00Z","v":63169,"vw":13.677469},{"c":13.6177,"h":13.68,"l":13.56,"n":1360,"o":13.64,"t":"2026-09-22T19:30:00Z","v":109305,"vw":13.612389},{"c":13.705,"h":13.895,"l":13.63,"n":2728,"o":13.63,"t":"2026-09-22T19:45:00Z","v":299149,"vw":13.745088},{"c":13.71,"h":13.71,"l":13.71,"n":9,"o":13.71,"t":"2026-09-22T20:00:00Z","v":81399,"vw":13.71},{"c":13.7883,"h":13.7905,"l":13.7883,"n":2,"o":13.7905,"t":"2026-09-22T20:30:00Z","v":550,"vw":13.7897},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-09-22T20:45:00Z","v":2026,"vw":13.85},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-09-22T21:00:00Z","v":600,"vw":13.8},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-09-22T21:15:00Z","v":100,"vw":13.84},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-09-22T21:45:00Z","v":100,"vw":13.85},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-09-22T22:15:00Z","v":135,"vw":13.73},{"c":13.71,"h":13.75,"l":13.71,"n":15,"o":13.75,"t":"2026-09-22T22:30:00Z","v":4280,"vw":13.713139},{"c":13.8423,"h":13.8958,"l":13.8103,"n":4,"o":13.8958,"t":"2026-09-22T23:00:00Z","v":4102,"vw":13.852788},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-23T09:15:00Z","v":100,"vw":13.8},{"c":13.72,"h":13.75,"l":13.72,"n":26,"o":13.75,"t":"2026-09-23T11:00:00Z","v":677,"vw":13.744129},{"c":13.59,"h":13.65,"l":13.59,"n":34,"o":13.65,"t":"2026-09-23T11:15:00Z","v":1519,"vw":13.624088},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-09-23T11:30:00Z","v":501,"vw":13.87},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-09-23T11:45:00Z","v":2000,"vw":13.87},{"c":13.87,"h":13.87,"l":13.5633,"n":2,"o":13.5633,"t":"2026-09-23T12:00:00Z","v":10218,"vw":13.863457},{"c":13.7,"h":13.85,"l":13.63,"n":58,"o":13.76,"t":"2026-09-23T13:00:00Z","v":5416,"vw":13.709252},{"c":13.84,"h":13.84,"l":13.82,"n":5,"o":13.84,"t":"2026-09-23T13:15:00Z","v":339,"vw":13.833333},{"c":13.1599,"h":13.61,"l":13.0601,"n":1170,"o":13.6,"t":"2026-09-23T13:30:00Z","v":172756,"vw":13.290391},{"c":13.385,"h":13.41,"l":13.0394,"n":721,"o":13.1485,"t":"2026-09-23T13:45:00Z","v":78114,"vw":13.184564},{"c":13.305,"h":13.41,"l":13.22,"n":554,"o":13.4099,"t":"2026-09-23T14:00:00Z","v":50558,"vw":13.326171},{"c":13.32,"h":13.43,"l":13.29,"n":540,"o":13.32,"t":"2026-09-23T14:15:00Z","v":71125,"vw":13.367441},{"c":13.22,"h":13.31,"l":13.2,"n":460,"o":13.3,"t":"2026-09-23T14:30:00Z","v":36101,"vw":13.240813},{"c":13.26,"h":13.26,"l":13.11,"n":537,"o":13.21,"t":"2026-09-23T14:45:00Z","v":42546,"vw":13.175339},{"c":13.13,"h":13.27,"l":13.115,"n":504,"o":13.25,"t":"2026-09-23T15:00:00Z","v":47923,"vw":13.182004},{"c":13.1,"h":13.2,"l":13.09,"n":474,"o":13.14,"t":"2026-09-23T15:15:00Z","v":40862,"vw":13.134854},{"c":12.995,"h":13.11,"l":12.96,"n":623,"o":13.09,"t":"2026-09-23T15:30:00Z","v":98974,"vw":13.036848},{"c":12.89,"h":13.0592,"l":12.86,"n":592,"o":13.005,"t":"2026-09-23T15:45:00Z","v":51755,"vw":12.975563},{"c":12.97,"h":13.01,"l":12.88,"n":498,"o":12.89,"t":"2026-09-23T16:00:00Z","v":47228,"vw":12.948785},{"c":13.06,"h":13.1,"l":12.97,"n":670,"o":12.97,"t":"2026-09-23T16:15:00Z","v":96520,"vw":13.029991},{"c":12.93,"h":13.068,"l":12.92,"n":441,"o":13.0467,"t":"2026-09-23T16:30:00Z","v":70696,"vw":12.983199},{"c":12.85,"h":12.94,"l":12.84,"n":540,"o":12.925,"t":"2026-09-23T16:45:00Z","v":74028,"vw":12.891745},{"c":12.88,"h":12.885,"l":12.815,"n":476,"o":12.86,"t":"2026-09-23T17:00:00Z","v":38635,"vw":12.852932},{"c":12.91,"h":12.935,"l":12.88,"n":419,"o":12.89,"t":"2026-09-23T17:15:00Z","v":32053,"vw":12.907217},{"c":12.9453,"h":12.955,"l":12.87,"n":425,"o":12.89,"t":"2026-09-23T17:30:00Z","v":37534,"vw":12.916425},{"c":13.03,"h":13.059,"l":12.915,"n":546,"o":12.94,"t":"2026-09-23T17:45:00Z","v":48558,"vw":12.986976},{"c":12.975,"h":13.07,"l":12.93,"n":370,"o":13.05,"t":"2026-09-23T18:00:00Z","v":34214,"vw":12.995032},{"c":13.01,"h":13.08,"l":12.95,"n":655,"o":12.9891,"t":"2026-09-23T18:15:00Z","v":74768,"vw":12.995878},{"c":13.12,"h":13.1399,"l":13.005,"n":443,"o":13.07,"t":"2026-09-23T18:30:00Z","v":39708,"vw":13.071568},{"c":13.085,"h":13.12,"l":13.0577,"n":400,"o":13.12,"t":"2026-09-23T18:45:00Z","v":51051,"vw":13.085057},{"c":13.11,"h":13.14,"l":13.02,"n":392,"o":13.08,"t":"2026-09-23T19:00:00Z","v":46189,"vw":13.078222},{"c":13.165,"h":13.23,"l":13.104,"n":434,"o":13.125,"t":"2026-09-23T19:15:00Z","v":45680,"vw":13.157042},{"c":13.061,"h":13.165,"l":13.05,"n":955,"o":13.155,"t":"2026-09-23T19:30:00Z","v":110255,"vw":13.098828},{"c":13.03,"h":13.07,"l":12.9432,"n":1923,"o":13.07,"t":"2026-09-23T19:45:00Z","v":226871,"vw":13.006465},{"c":13.01,"h":13.06,"l":13.01,"n":12,"o":13.02,"t":"2026-09-23T20:00:00Z","v":45329,"vw":13.020067},{"c":13.1662,"h":13.1662,"l":13.1662,"n":1,"o":13.1662,"t":"2026-09-23T20:15:00Z","v":100,"vw":13.1662},{"c":13.02,"h":13.02,"l":13.01,"n":31,"o":13.01,"t":"2026-09-23T20:30:00Z","v":561,"vw":13.015326},{"c":13.22,"h":13.22,"l":12.89,"n":18,"o":13.1705,"t":"2026-09-23T20:45:00Z","v":1384,"vw":12.945451},{"c":13.1564,"h":13.1564,"l":13.1564,"n":1,"o":13.1564,"t":"2026-09-23T21:00:00Z","v":3782,"vw":13.1564},{"c":13.1514,"h":13.1514,"l":13.1514,"n":4,"o":13.1514,"t":"2026-09-23T21:15:00Z","v":211,"vw":13.1514},{"c":13.045,"h":13.1773,"l":13.045,"n":4,"o":13.1773,"t":"2026-09-23T21:30:00Z","v":302,"vw":13.1332},{"c":13.1534,"h":13.1534,"l":13.1534,"n":1,"o":13.1534,"t":"2026-09-23T21:45:00Z","v":100,"vw":13.1534},{"c":13.075,"h":13.075,"l":12.94,"n":2,"o":12.94,"t":"2026-09-23T22:00:00Z","v":1100,"vw":12.952273},{"c":13.02,"h":13.03,"l":13,"n":4,"o":13,"t":"2026-09-23T22:45:00Z","v":2114,"vw":13.004693},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-24T08:00:00Z","v":200,"vw":13},{"c":12.82,"h":13,"l":12.82,"n":9,"o":13,"t":"2026-09-24T09:45:00Z","v":1630,"vw":12.847392},{"c":12.94,"h":12.95,"l":12.94,"n":9,"o":12.94,"t":"2026-09-24T10:30:00Z","v":1131,"vw":12.943731},{"c":12.9,"h":13,"l":12.9,"n":44,"o":13,"t":"2026-09-24T11:00:00Z","v":8810,"vw":12.935317},{"c":12.8496,"h":12.8496,"l":12.8496,"n":2,"o":12.8496,"t":"2026-09-24T11:15:00Z","v":150,"vw":12.8496},{"c":12.84,"h":12.9,"l":12.84,"n":3,"o":12.9,"t":"2026-09-24T11:30:00Z","v":1276,"vw":12.852756},{"c":12.9,"h":12.9,"l":12.81,"n":25,"o":12.85,"t":"2026-09-24T11:45:00Z","v":7753,"vw":12.838464},{"c":12.9,"h":12.9,"l":12.9,"n":6,"o":12.9,"t":"2026-09-24T12:00:00Z","v":480,"vw":12.9},{"c":13.0682,"h":13.0682,"l":12.9,"n":6,"o":12.91,"t":"2026-09-24T12:15:00Z","v":728,"vw":13.018745},{"c":12.9179,"h":12.9179,"l":12.9179,"n":1,"o":12.9179,"t":"2026-09-24T12:30:00Z","v":250,"vw":12.9179},{"c":13.0457,"h":13.0457,"l":13.0457,"n":2,"o":13.0457,"t":"2026-09-24T12:45:00Z","v":251,"vw":13.0457},{"c":12.82,"h":12.9,"l":12.82,"n":15,"o":12.9,"t":"2026-09-24T13:15:00Z","v":1878,"vw":12.872204},{"c":12.44,"h":12.88,"l":12.43,"n":1112,"o":12.8,"t":"2026-09-24T13:30:00Z","v":186382,"vw":12.562073},{"c":12.335,"h":12.52,"l":12.28,"n":799,"o":12.47,"t":"2026-09-24T13:45:00Z","v":90973,"vw":12.391881},{"c":12.52,"h":12.595,"l":12.28,"n":771,"o":12.33,"t":"2026-09-24T14:00:00Z","v":77361,"vw":12.467485},{"c":12.55,"h":12.565,"l":12.46,"n":516,"o":12.52,"t":"2026-09-24T14:15:00Z","v":52982,"vw":12.509997},{"c":12.655,"h":12.72,"l":12.53,"n":442,"o":12.54,"t":"2026-09-24T14:30:00Z","v":49644,"vw":12.620828},{"c":12.57,"h":12.67,"l":12.51,"n":585,"o":12.64,"t":"2026-09-24T14:45:00Z","v":34721,"vw":12.594553},{"c":12.39,"h":12.56,"l":12.38,"n":514,"o":12.55,"t":"2026-09-24T15:00:00Z","v":40719,"vw":12.46036},{"c":12.49,"h":12.5,"l":12.31,"n":628,"o":12.39,"t":"2026-09-24T15:15:00Z","v":63027,"vw":12.428788},{"c":12.49,"h":12.6028,"l":12.44,"n":539,"o":12.49,"t":"2026-09-24T15:30:00Z","v":66838,"vw":12.512946},{"c":12.41,"h":12.51,"l":12.41,"n":507,"o":12.495,"t":"2026-09-24T15:45:00Z","v":35436,"vw":12.477477},{"c":12.45,"h":12.4799,"l":12.37,"n":348,"o":12.42,"t":"2026-09-24T16:00:00Z","v":27708,"vw":12.409718},{"c":12.64,"h":12.64,"l":12.46,"n":389,"o":12.46,"t":"2026-09-24T16:15:00Z","v":23620,"vw":12.580301},{"c":12.495,"h":12.64,"l":12.47,"n":383,"o":12.64,"t":"2026-09-24T16:30:00Z","v":25313,"vw":12.562446},{"c":12.47,"h":12.49,"l":12.44,"n":377,"o":12.49,"t":"2026-09-24T16:45:00Z","v":34520,"vw":12.473935},{"c":12.47,"h":12.5343,"l":12.42,"n":452,"o":12.47,"t":"2026-09-24T17:00:00Z","v":44357,"vw":12.462564},{"c":12.45,"h":12.475,"l":12.41,"n":398,"o":12.47,"t":"2026-09-24T17:15:00Z","v":34356,"vw":12.440723},{"c":12.41,"h":12.48,"l":12.41,"n":250,"o":12.45,"t":"2026-09-24T17:30:00Z","v":18598,"vw":12.439745},{"c":12.535,"h":12.5799,"l":12.38,"n":453,"o":12.42,"t":"2026-09-24T17:45:00Z","v":32791,"vw":12.478644},{"c":12.6,"h":12.61,"l":12.44,"n":575,"o":12.52,"t":"2026-09-24T18:00:00Z","v":58867,"vw":12.507279},{"c":12.65,"h":12.6881,"l":12.595,"n":444,"o":12.595,"t":"2026-09-24T18:15:00Z","v":33614,"vw":12.64993},{"c":12.745,"h":12.8434,"l":12.65,"n":478,"o":12.65,"t":"2026-09-24T18:30:00Z","v":34663,"vw":12.754419},{"c":12.805,"h":12.8596,"l":12.7001,"n":407,"o":12.75,"t":"2026-09-24T18:45:00Z","v":29873,"vw":12.797114},{"c":12.64,"h":12.79,"l":12.63,"n":414,"o":12.79,"t":"2026-09-24T19:00:00Z","v":34337,"vw":12.725643},{"c":12.635,"h":12.69,"l":12.61,"n":521,"o":12.64,"t":"2026-09-24T19:15:00Z","v":32529,"vw":12.652711},{"c":12.69,"h":12.74,"l":12.63,"n":674,"o":12.635,"t":"2026-09-24T19:30:00Z","v":42505,"vw":12.674448},{"c":12.585,"h":12.72,"l":12.57,"n":1907,"o":12.6912,"t":"2026-09-24T19:45:00Z","v":156827,"vw":12.636342},{"c":12.59,"h":12.59,"l":12.59,"n":10,"o":12.59,"t":"2026-09-24T20:00:00Z","v":57966,"vw":12.59},{"c":12.9208,"h":12.9208,"l":12.9208,"n":1,"o":12.9208,"t":"2026-09-24T20:15:00Z","v":231,"vw":12.9208},{"c":12.9,"h":12.9,"l":12.67,"n":4,"o":12.67,"t":"2026-09-24T20:30:00Z","v":331,"vw":12.740122},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-24T22:30:00Z","v":154,"vw":12.75},{"c":12.7354,"h":12.7354,"l":12.7354,"n":1,"o":12.7354,"t":"2026-09-24T23:00:00Z","v":100,"vw":12.7354},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-09-24T23:30:00Z","v":250,"vw":12.9},{"c":12.8444,"h":12.8444,"l":12.8444,"n":1,"o":12.8444,"t":"2026-09-24T23:45:00Z","v":100,"vw":12.8444},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-09-25T08:15:00Z","v":329,"vw":12.68},{"c":12.8711,"h":12.8711,"l":12.69,"n":3,"o":12.69,"t":"2026-09-25T11:00:00Z","v":332,"vw":12.810733},{"c":12.87,"h":12.8714,"l":12.62,"n":4,"o":12.8714,"t":"2026-09-25T11:15:00Z","v":1431,"vw":12.695555},{"c":12.9,"h":12.9,"l":12.68,"n":88,"o":12.7,"t":"2026-09-25T11:45:00Z","v":17137,"vw":12.814445},{"c":12.76,"h":12.85,"l":12.62,"n":19,"o":12.62,"t":"2026-09-25T12:00:00Z","v":2206,"vw":12.825839},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-09-25T12:15:00Z","v":155,"vw":12.72},{"c":12.8451,"h":12.8451,"l":12.8451,"n":1,"o":12.8451,"t":"2026-09-25T12:30:00Z","v":107,"vw":12.8451},{"c":12.75,"h":12.75,"l":12.5,"n":3,"o":12.5,"t":"2026-09-25T12:45:00Z","v":659,"vw":12.557396},{"c":12.78,"h":12.81,"l":12.7,"n":55,"o":12.81,"t":"2026-09-25T13:00:00Z","v":6075,"vw":12.738644},{"c":12.5317,"h":12.71,"l":12.5317,"n":22,"o":12.71,"t":"2026-09-25T13:15:00Z","v":2457,"vw":12.687044},{"c":12.73,"h":12.7998,"l":12.54,"n":499,"o":12.76,"t":"2026-09-25T13:30:00Z","v":56763,"vw":12.69695},{"c":12.73,"h":12.8299,"l":12.55,"n":231,"o":12.645,"t":"2026-09-25T13:45:00Z","v":22351,"vw":12.710097},{"c":12.665,"h":12.8,"l":12.61,"n":337,"o":12.73,"t":"2026-09-25T14:00:00Z","v":28110,"vw":12.701055},{"c":12.73,"h":12.78,"l":12.6,"n":255,"o":12.6839,"t":"2026-09-25T14:15:00Z","v":13137,"vw":12.707636},{"c":12.715,"h":12.8,"l":12.7,"n":246,"o":12.725,"t":"2026-09-25T14:30:00Z","v":25467,"vw":12.737193},{"c":12.8,"h":12.84,"l":12.7,"n":212,"o":12.715,"t":"2026-09-25T14:45:00Z","v":10582,"vw":12.755205},{"c":12.74,"h":12.865,"l":12.65,"n":291,"o":12.82,"t":"2026-09-25T15:00:00Z","v":28204,"vw":12.755414},{"c":12.645,"h":12.73,"l":12.62,"n":229,"o":12.725,"t":"2026-09-25T15:15:00Z","v":18085,"vw":12.703179},{"c":12.6,"h":12.7399,"l":12.6,"n":262,"o":12.68,"t":"2026-09-25T15:30:00Z","v":21828,"vw":12.669148},{"c":12.65,"h":12.65,"l":12.54,"n":295,"o":12.63,"t":"2026-09-25T15:45:00Z","v":23289,"vw":12.577193},{"c":12.68,"h":12.78,"l":12.6401,"n":188,"o":12.655,"t":"2026-09-25T16:00:00Z","v":13079,"vw":12.73162},{"c":12.74,"h":12.74,"l":12.68,"n":115,"o":12.72,"t":"2026-09-25T16:15:00Z","v":4544,"vw":12.713337},{"c":12.7347,"h":12.76,"l":12.685,"n":155,"o":12.735,"t":"2026-09-25T16:30:00Z","v":16433,"vw":12.733647},{"c":12.78,"h":12.7899,"l":12.69,"n":143,"o":12.73,"t":"2026-09-25T16:45:00Z","v":7990,"vw":12.74616},{"c":12.75,"h":12.7929,"l":12.74,"n":223,"o":12.775,"t":"2026-09-25T17:00:00Z","v":12600,"vw":12.765783},{"c":12.74,"h":12.7899,"l":12.73,"n":339,"o":12.7899,"t":"2026-09-25T17:15:00Z","v":21519,"vw":12.750324},{"c":12.71,"h":12.74,"l":12.675,"n":251,"o":12.74,"t":"2026-09-25T17:30:00Z","v":17434,"vw":12.71879},{"c":12.73,"h":12.755,"l":12.7,"n":351,"o":12.71,"t":"2026-09-25T17:45:00Z","v":31428,"vw":12.73447},{"c":12.715,"h":12.715,"l":12.67,"n":380,"o":12.715,"t":"2026-09-25T18:00:00Z","v":29159,"vw":12.684021},{"c":12.685,"h":12.75,"l":12.685,"n":292,"o":12.7,"t":"2026-09-25T18:15:00Z","v":19228,"vw":12.719127},{"c":12.695,"h":12.75,"l":12.69,"n":274,"o":12.7,"t":"2026-09-25T18:30:00Z","v":11523,"vw":12.704357},{"c":12.74,"h":12.748,"l":12.686,"n":224,"o":12.695,"t":"2026-09-25T18:45:00Z","v":10440,"vw":12.717113},{"c":12.79,"h":12.79,"l":12.74,"n":281,"o":12.76,"t":"2026-09-25T19:00:00Z","v":15014,"vw":12.762954},{"c":12.73,"h":12.78,"l":12.73,"n":331,"o":12.775,"t":"2026-09-25T19:15:00Z","v":21352,"vw":12.756389},{"c":12.755,"h":12.8,"l":12.72,"n":725,"o":12.73,"t":"2026-09-25T19:30:00Z","v":56301,"vw":12.762089},{"c":12.62,"h":12.76,"l":12.59,"n":2062,"o":12.755,"t":"2026-09-25T19:45:00Z","v":170276,"vw":12.658497},{"c":12.61,"h":12.61,"l":12.61,"n":7,"o":12.61,"t":"2026-09-25T20:00:00Z","v":48845,"vw":12.61},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-09-25T20:30:00Z","v":302,"vw":12.66},{"c":12.7989,"h":12.7989,"l":12.7989,"n":1,"o":12.7989,"t":"2026-09-25T20:45:00Z","v":100,"vw":12.7989},{"c":12.61,"h":12.61,"l":12.6,"n":42,"o":12.6,"t":"2026-09-25T21:15:00Z","v":1591,"vw":12.600872},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-09-25T21:30:00Z","v":167,"vw":12.59},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-09-28T08:00:00Z","v":131,"vw":12.59},{"c":12.56,"h":12.56,"l":12.56,"n":2,"o":12.56,"t":"2026-09-28T10:00:00Z","v":455,"vw":12.56},{"c":12.7,"h":12.7,"l":12.5216,"n":86,"o":12.5984,"t":"2026-09-28T11:00:00Z","v":9671,"vw":12.62521},{"c":12.5,"h":12.52,"l":12.5,"n":19,"o":12.52,"t":"2026-09-28T11:30:00Z","v":1452,"vw":12.508278},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-09-28T12:00:00Z","v":610,"vw":12.7},{"c":12.56,"h":12.7,"l":12.56,"n":12,"o":12.65,"t":"2026-09-28T12:15:00Z","v":3098,"vw":12.632968},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-09-28T12:30:00Z","v":350,"vw":12.56},{"c":12.6908,"h":12.6908,"l":12.5513,"n":4,"o":12.5513,"t":"2026-09-28T13:00:00Z","v":2253,"vw":12.675956},{"c":12.4718,"h":12.6,"l":12.4718,"n":75,"o":12.6,"t":"2026-09-28T13:15:00Z","v":8032,"vw":12.544648},{"c":12.29,"h":12.5,"l":12.28,"n":614,"o":12.5,"t":"2026-09-28T13:30:00Z","v":96853,"vw":12.387089},{"c":12.29,"h":12.37,"l":12.21,"n":407,"o":12.28,"t":"2026-09-28T13:45:00Z","v":41926,"vw":12.278576},{"c":12.335,"h":12.415,"l":12.3,"n":299,"o":12.315,"t":"2026-09-28T14:00:00Z","v":23526,"vw":12.354659},{"c":12.3899,"h":12.41,"l":12.3,"n":282,"o":12.3,"t":"2026-09-28T14:15:00Z","v":14301,"vw":12.35176},{"c":12.28,"h":12.3818,"l":12.21,"n":431,"o":12.3818,"t":"2026-09-28T14:30:00Z","v":54862,"vw":12.265978},{"c":12.25,"h":12.34,"l":12.09,"n":938,"o":12.28,"t":"2026-09-28T14:45:00Z","v":88231,"vw":12.162811},{"c":12.3564,"h":12.4,"l":12.245,"n":307,"o":12.245,"t":"2026-09-28T15:00:00Z","v":20142,"vw":12.319093},{"c":12.35,"h":12.37,"l":12.3,"n":231,"o":12.37,"t":"2026-09-28T15:15:00Z","v":15402,"vw":12.35688},{"c":12.3,"h":12.35,"l":12.24,"n":352,"o":12.345,"t":"2026-09-28T15:30:00Z","v":24927,"vw":12.31018},{"c":12.375,"h":12.41,"l":12.29,"n":388,"o":12.3,"t":"2026-09-28T15:45:00Z","v":38625,"vw":12.343824},{"c":12.325,"h":12.43,"l":12.31,"n":199,"o":12.38,"t":"2026-09-28T16:00:00Z","v":19949,"vw":12.365656},{"c":12.5,"h":12.56,"l":12.3335,"n":234,"o":12.34,"t":"2026-09-28T16:15:00Z","v":19653,"vw":12.426748},{"c":12.5547,"h":12.63,"l":12.47,"n":221,"o":12.47,"t":"2026-09-28T16:30:00Z","v":21563,"vw":12.56174},{"c":12.51,"h":12.61,"l":12.47,"n":267,"o":12.58,"t":"2026-09-28T16:45:00Z","v":17656,"vw":12.529239},{"c":12.65,"h":12.65,"l":12.45,"n":203,"o":12.51,"t":"2026-09-28T17:00:00Z","v":11148,"vw":12.539592},{"c":12.6941,"h":12.7,"l":12.56,"n":311,"o":12.62,"t":"2026-09-28T17:15:00Z","v":23660,"vw":12.641529},{"c":12.705,"h":12.72,"l":12.65,"n":265,"o":12.705,"t":"2026-09-28T17:30:00Z","v":20748,"vw":12.689661},{"c":12.67,"h":12.73,"l":12.66,"n":303,"o":12.705,"t":"2026-09-28T17:45:00Z","v":24912,"vw":12.698923},{"c":12.76,"h":12.76,"l":12.67,"n":251,"o":12.67,"t":"2026-09-28T18:00:00Z","v":17312,"vw":12.710237},{"c":12.67,"h":12.73,"l":12.67,"n":271,"o":12.73,"t":"2026-09-28T18:15:00Z","v":18152,"vw":12.69358},{"c":12.7,"h":12.74,"l":12.67,"n":267,"o":12.6891,"t":"2026-09-28T18:30:00Z","v":21777,"vw":12.690555},{"c":12.725,"h":12.73,"l":12.69,"n":230,"o":12.7,"t":"2026-09-28T18:45:00Z","v":10061,"vw":12.710047},{"c":12.74,"h":12.76,"l":12.72,"n":234,"o":12.73,"t":"2026-09-28T19:00:00Z","v":9555,"vw":12.739352},{"c":12.73,"h":12.78,"l":12.72,"n":290,"o":12.737,"t":"2026-09-28T19:15:00Z","v":22188,"vw":12.748888},{"c":12.635,"h":12.72,"l":12.63,"n":918,"o":12.72,"t":"2026-09-28T19:30:00Z","v":75162,"vw":12.658522},{"c":12.59,"h":12.67,"l":12.525,"n":1858,"o":12.64,"t":"2026-09-28T19:45:00Z","v":159235,"vw":12.609101},{"c":12.59,"h":12.59,"l":12.59,"n":9,"o":12.59,"t":"2026-09-28T20:00:00Z","v":34754,"vw":12.59},{"c":12.6,"h":12.6,"l":12.59,"n":7,"o":12.59,"t":"2026-09-28T20:15:00Z","v":861,"vw":12.596127},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-28T20:30:00Z","v":100,"vw":12.6},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-09-28T20:45:00Z","v":2001,"vw":12.85},{"c":12.5869,"h":12.5869,"l":12.5869,"n":1,"o":12.5869,"t":"2026-09-28T22:15:00Z","v":151,"vw":12.5869},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-28T22:30:00Z","v":225,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-09-29T08:00:00Z","v":185,"vw":12.6},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-09-29T08:15:00Z","v":100,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-09-29T08:30:00Z","v":145,"vw":12.78},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-09-29T10:45:00Z","v":300,"vw":12.73},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-09-29T11:15:00Z","v":1500,"vw":12.6},{"c":12.71,"h":12.7747,"l":12.64,"n":89,"o":12.7747,"t":"2026-09-29T11:45:00Z","v":3353,"vw":12.69658},{"c":12.7027,"h":12.7027,"l":12.7027,"n":1,"o":12.7027,"t":"2026-09-29T12:00:00Z","v":250,"vw":12.7027},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-09-29T12:15:00Z","v":1000,"vw":12.7},{"c":12.7364,"h":12.7364,"l":12.65,"n":2,"o":12.65,"t":"2026-09-29T12:30:00Z","v":617,"vw":12.666384},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-09-29T12:45:00Z","v":162,"vw":12.71},{"c":12.65,"h":12.7,"l":12.65,"n":9,"o":12.7,"t":"2026-09-29T13:00:00Z","v":1200,"vw":12.666379},{"c":12.67,"h":12.75,"l":12.67,"n":23,"o":12.7499,"t":"2026-09-29T13:15:00Z","v":1724,"vw":12.737995},{"c":12.745,"h":12.8,"l":12.44,"n":492,"o":12.6,"t":"2026-09-29T13:30:00Z","v":69831,"vw":12.668714},{"c":12.81,"h":12.86,"l":12.55,"n":309,"o":12.7375,"t":"2026-09-29T13:45:00Z","v":55816,"vw":12.753887},{"c":12.86,"h":12.885,"l":12.73,"n":432,"o":12.815,"t":"2026-09-29T14:00:00Z","v":55015,"vw":12.822714},{"c":12.83,"h":12.95,"l":12.83,"n":414,"o":12.895,"t":"2026-09-29T14:15:00Z","v":43837,"vw":12.905225},{"c":12.82,"h":12.865,"l":12.77,"n":262,"o":12.85,"t":"2026-09-29T14:30:00Z","v":16279,"vw":12.825317},{"c":12.9,"h":12.9,"l":12.81,"n":377,"o":12.835,"t":"2026-09-29T14:45:00Z","v":38296,"vw":12.857015},{"c":12.71,"h":12.905,"l":12.71,"n":446,"o":12.905,"t":"2026-09-29T15:00:00Z","v":48862,"vw":12.817845},{"c":12.7,"h":12.7538,"l":12.64,"n":237,"o":12.7,"t":"2026-09-29T15:15:00Z","v":25339,"vw":12.68713},{"c":12.735,"h":12.7585,"l":12.675,"n":178,"o":12.68,"t":"2026-09-29T15:30:00Z","v":12346,"vw":12.71711},{"c":12.715,"h":12.77,"l":12.7,"n":251,"o":12.74,"t":"2026-09-29T15:45:00Z","v":20619,"vw":12.738856},{"c":12.76,"h":12.77,"l":12.7259,"n":164,"o":12.73,"t":"2026-09-29T16:00:00Z","v":11541,"vw":12.753487},{"c":12.815,"h":12.815,"l":12.76,"n":273,"o":12.7643,"t":"2026-09-29T16:15:00Z","v":15853,"vw":12.790022},{"c":12.83,"h":12.83,"l":12.74,"n":323,"o":12.8047,"t":"2026-09-29T16:30:00Z","v":34128,"vw":12.782306},{"c":12.92,"h":12.96,"l":12.83,"n":314,"o":12.83,"t":"2026-09-29T16:45:00Z","v":27519,"vw":12.879474},{"c":12.895,"h":12.965,"l":12.895,"n":173,"o":12.95,"t":"2026-09-29T17:00:00Z","v":17941,"vw":12.934024},{"c":12.84,"h":12.92,"l":12.8,"n":325,"o":12.91,"t":"2026-09-29T17:15:00Z","v":37068,"vw":12.842861},{"c":12.825,"h":12.845,"l":12.74,"n":215,"o":12.845,"t":"2026-09-29T17:30:00Z","v":12687,"vw":12.817343},{"c":12.76,"h":12.8598,"l":12.76,"n":220,"o":12.825,"t":"2026-09-29T17:45:00Z","v":18256,"vw":12.804571},{"c":12.7,"h":12.815,"l":12.6217,"n":308,"o":12.8,"t":"2026-09-29T18:00:00Z","v":37327,"vw":12.726641},{"c":12.775,"h":12.775,"l":12.7,"n":98,"o":12.715,"t":"2026-09-29T18:15:00Z","v":4743,"vw":12.733272},{"c":12.8223,"h":12.85,"l":12.713,"n":399,"o":12.74,"t":"2026-09-29T18:30:00Z","v":42853,"vw":12.800639},{"c":12.83,"h":12.875,"l":12.81,"n":228,"o":12.8275,"t":"2026-09-29T18:45:00Z","v":11372,"vw":12.840341},{"c":12.835,"h":12.91,"l":12.83,"n":256,"o":12.838,"t":"2026-09-29T19:00:00Z","v":21255,"vw":12.850752},{"c":12.89,"h":12.904,"l":12.81,"n":326,"o":12.81,"t":"2026-09-29T19:15:00Z","v":17290,"vw":12.876261},{"c":12.85,"h":12.91,"l":12.82,"n":574,"o":12.88,"t":"2026-09-29T19:30:00Z","v":37441,"vw":12.868543},{"c":12.68,"h":12.85,"l":12.68,"n":1753,"o":12.85,"t":"2026-09-29T19:45:00Z","v":128864,"vw":12.743288},{"c":12.7,"h":12.7,"l":12.7,"n":7,"o":12.7,"t":"2026-09-29T20:00:00Z","v":83171,"vw":12.7},{"c":12.8105,"h":12.8105,"l":12.8105,"n":1,"o":12.8105,"t":"2026-09-29T20:15:00Z","v":499,"vw":12.8105},{"c":12.74,"h":12.77,"l":12.74,"n":9,"o":12.77,"t":"2026-09-29T21:00:00Z","v":1372,"vw":12.746295},{"c":12.8,"h":12.8,"l":12.77,"n":48,"o":12.77,"t":"2026-09-29T22:45:00Z","v":4521,"vw":12.772699},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-29T23:00:00Z","v":300,"vw":12.85},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-09-30T08:15:00Z","v":425,"vw":12.69},{"c":12.77,"h":12.77,"l":12.72,"n":2,"o":12.72,"t":"2026-09-30T08:30:00Z","v":350,"vw":12.734286},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-09-30T11:30:00Z","v":120,"vw":12.68},{"c":12.72,"h":12.74,"l":12.72,"n":6,"o":12.74,"t":"2026-09-30T11:45:00Z","v":886,"vw":12.725387},{"c":12.8563,"h":12.8563,"l":12.8563,"n":2,"o":12.8563,"t":"2026-09-30T12:30:00Z","v":153,"vw":12.8563},{"c":12.79,"h":12.79,"l":12.69,"n":51,"o":12.74,"t":"2026-09-30T12:45:00Z","v":7766,"vw":12.729288},{"c":12.66,"h":12.8174,"l":12.6397,"n":3,"o":12.8174,"t":"2026-09-30T13:00:00Z","v":2265,"vw":12.678923},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-09-30T13:15:00Z","v":1520,"vw":12.66},{"c":12.5853,"h":12.8996,"l":12.555,"n":290,"o":12.7,"t":"2026-09-30T13:30:00Z","v":41101,"vw":12.64061},{"c":12.53,"h":12.67,"l":12.51,"n":347,"o":12.5814,"t":"2026-09-30T13:45:00Z","v":33660,"vw":12.601151},{"c":12.66,"h":12.66,"l":12.48,"n":399,"o":12.51,"t":"2026-09-30T14:00:00Z","v":38948,"vw":12.520455},{"c":12.55,"h":12.72,"l":12.51,"n":328,"o":12.67,"t":"2026-09-30T14:15:00Z","v":24317,"vw":12.604928},{"c":12.6176,"h":12.63,"l":12.57,"n":298,"o":12.57,"t":"2026-09-30T14:30:00Z","v":16355,"vw":12.602376},{"c":12.7301,"h":12.75,"l":12.605,"n":198,"o":12.605,"t":"2026-09-30T14:45:00Z","v":16525,"vw":12.67649},{"c":12.84,"h":12.84,"l":12.72,"n":240,"o":12.7341,"t":"2026-09-30T15:00:00Z","v":17147,"vw":12.770959},{"c":12.81,"h":12.8787,"l":12.77,"n":170,"o":12.8787,"t":"2026-09-30T15:15:00Z","v":14566,"vw":12.818225},{"c":12.7,"h":12.87,"l":12.7,"n":171,"o":12.8,"t":"2026-09-30T15:30:00Z","v":12485,"vw":12.810696},{"c":12.64,"h":12.68,"l":12.6,"n":130,"o":12.68,"t":"2026-09-30T15:45:00Z","v":8558,"vw":12.627151},{"c":12.59,"h":12.6681,"l":12.57,"n":203,"o":12.65,"t":"2026-09-30T16:00:00Z","v":13565,"vw":12.610744},{"c":12.63,"h":12.65,"l":12.58,"n":182,"o":12.58,"t":"2026-09-30T16:15:00Z","v":17391,"vw":12.621853},{"c":12.615,"h":12.64,"l":12.5603,"n":223,"o":12.6219,"t":"2026-09-30T16:30:00Z","v":10354,"vw":12.61234},{"c":12.6,"h":12.61,"l":12.56,"n":165,"o":12.59,"t":"2026-09-30T16:45:00Z","v":10791,"vw":12.578557},{"c":12.575,"h":12.59,"l":12.55,"n":144,"o":12.59,"t":"2026-09-30T17:00:00Z","v":11919,"vw":12.574316},{"c":12.48,"h":12.565,"l":12.46,"n":291,"o":12.565,"t":"2026-09-30T17:15:00Z","v":45407,"vw":12.506731},{"c":12.47,"h":12.5,"l":12.39,"n":310,"o":12.465,"t":"2026-09-30T17:30:00Z","v":47954,"vw":12.452188},{"c":12.4,"h":12.4911,"l":12.39,"n":179,"o":12.46,"t":"2026-09-30T17:45:00Z","v":10574,"vw":12.429719},{"c":12.32,"h":12.4599,"l":12.32,"n":426,"o":12.4,"t":"2026-09-30T18:00:00Z","v":50754,"vw":12.402514},{"c":12.215,"h":12.3,"l":12.215,"n":343,"o":12.3,"t":"2026-09-30T18:15:00Z","v":33312,"vw":12.266215},{"c":12.39,"h":12.42,"l":12.23,"n":412,"o":12.23,"t":"2026-09-30T18:30:00Z","v":34709,"vw":12.352898},{"c":12.49,"h":12.49,"l":12.3427,"n":462,"o":12.38,"t":"2026-09-30T18:45:00Z","v":30789,"vw":12.419057},{"c":12.43,"h":12.54,"l":12.42,"n":399,"o":12.5,"t":"2026-09-30T19:00:00Z","v":53843,"vw":12.507475},{"c":12.4,"h":12.47,"l":12.38,"n":314,"o":12.415,"t":"2026-09-30T19:15:00Z","v":17278,"vw":12.41969},{"c":12.321,"h":12.45,"l":12.32,"n":455,"o":12.4,"t":"2026-09-30T19:30:00Z","v":33341,"vw":12.383065},{"c":12.28,"h":12.35,"l":12.265,"n":1276,"o":12.33,"t":"2026-09-30T19:45:00Z","v":88337,"vw":12.297888},{"c":12.29,"h":12.29,"l":12.29,"n":10,"o":12.29,"t":"2026-09-30T20:00:00Z","v":62351,"vw":12.29},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-09-30T20:15:00Z","v":3114,"vw":12.29},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-09-30T21:00:00Z","v":200,"vw":12.31},{"c":12.31,"h":12.31,"l":12.31,"n":3,"o":12.31,"t":"2026-09-30T21:15:00Z","v":137,"vw":12.31},{"c":12.488,"h":12.488,"l":12.488,"n":1,"o":12.488,"t":"2026-09-30T22:45:00Z","v":244,"vw":12.488},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-30T23:30:00Z","v":100,"vw":12.5},{"c":12.74,"h":12.7403,"l":12.74,"n":2,"o":12.7403,"t":"2026-10-01T12:00:00Z","v":714,"vw":12.740042},{"c":12.45,"h":12.45,"l":12.45,"n":3,"o":12.45,"t":"2026-10-01T12:15:00Z","v":1104,"vw":12.45},{"c":12.32,"h":12.32,"l":12.32,"n":4,"o":12.32,"t":"2026-10-01T12:30:00Z","v":500,"vw":12.32},{"c":12.34,"h":12.34,"l":12.34,"n":3,"o":12.34,"t":"2026-10-01T13:00:00Z","v":307,"vw":12.34},{"c":12.385,"h":12.48,"l":12.1941,"n":471,"o":12.32,"t":"2026-10-01T13:30:00Z","v":54826,"vw":12.370006},{"c":12.225,"h":12.365,"l":12.1,"n":296,"o":12.365,"t":"2026-10-01T13:45:00Z","v":32296,"vw":12.214483},{"c":12.09,"h":12.22,"l":12.05,"n":444,"o":12.19,"t":"2026-10-01T14:00:00Z","v":46248,"vw":12.135363},{"c":11.9505,"h":12.24,"l":11.92,"n":1009,"o":12.095,"t":"2026-10-01T14:15:00Z","v":106889,"vw":12.028835},{"c":11.89,"h":11.94,"l":11.735,"n":1199,"o":11.94,"t":"2026-10-01T14:30:00Z","v":132443,"vw":11.814289},{"c":11.805,"h":11.93,"l":11.71,"n":991,"o":11.89,"t":"2026-10-01T14:45:00Z","v":89770,"vw":11.809496},{"c":11.67,"h":11.84,"l":11.6401,"n":1032,"o":11.84,"t":"2026-10-01T15:00:00Z","v":105435,"vw":11.707933},{"c":11.88,"h":12,"l":11.63,"n":876,"o":11.65,"t":"2026-10-01T15:15:00Z","v":62038,"vw":11.839169},{"c":11.94,"h":11.95,"l":11.795,"n":589,"o":11.89,"t":"2026-10-01T15:30:00Z","v":44147,"vw":11.867032},{"c":11.93,"h":12.01,"l":11.88,"n":602,"o":11.92,"t":"2026-10-01T15:45:00Z","v":35475,"vw":11.942958},{"c":11.94,"h":11.99,"l":11.895,"n":450,"o":11.95,"t":"2026-10-01T16:00:00Z","v":24899,"vw":11.95276},{"c":11.875,"h":12.03,"l":11.875,"n":703,"o":11.92,"t":"2026-10-01T16:15:00Z","v":38834,"vw":11.936342},{"c":11.93,"h":11.955,"l":11.875,"n":295,"o":11.88,"t":"2026-10-01T16:30:00Z","v":17370,"vw":11.906981},{"c":12.075,"h":12.0899,"l":11.93,"n":375,"o":11.93,"t":"2026-10-01T16:45:00Z","v":27960,"vw":12.049202},{"c":12.02,"h":12.09,"l":12.01,"n":445,"o":12.075,"t":"2026-10-01T17:00:00Z","v":25838,"vw":12.045008},{"c":12.08,"h":12.12,"l":11.97,"n":474,"o":12.01,"t":"2026-10-01T17:15:00Z","v":23060,"vw":12.039499},{"c":12.125,"h":12.145,"l":12.06,"n":478,"o":12.08,"t":"2026-10-01T17:30:00Z","v":30743,"vw":12.098455},{"c":11.93,"h":12.1463,"l":11.92,"n":436,"o":12.1463,"t":"2026-10-01T17:45:00Z","v":25008,"vw":12.027696},{"c":11.94,"h":11.94,"l":11.86,"n":449,"o":11.935,"t":"2026-10-01T18:00:00Z","v":36410,"vw":11.904471},{"c":11.955,"h":12.015,"l":11.93,"n":582,"o":11.94,"t":"2026-10-01T18:15:00Z","v":34386,"vw":11.966712},{"c":11.975,"h":12.0399,"l":11.94,"n":819,"o":11.95,"t":"2026-10-01T18:30:00Z","v":48060,"vw":12.007991},{"c":11.975,"h":12,"l":11.95,"n":384,"o":11.99,"t":"2026-10-01T18:45:00Z","v":20214,"vw":11.977761},{"c":11.995,"h":12.005,"l":11.95,"n":430,"o":11.975,"t":"2026-10-01T19:00:00Z","v":38575,"vw":11.980475},{"c":11.985,"h":12.045,"l":11.98,"n":556,"o":12,"t":"2026-10-01T19:15:00Z","v":39147,"vw":12.017243},{"c":11.96,"h":12.01,"l":11.96,"n":595,"o":11.985,"t":"2026-10-01T19:30:00Z","v":36898,"vw":11.991078},{"c":11.92,"h":11.968,"l":11.88,"n":1111,"o":11.968,"t":"2026-10-01T19:45:00Z","v":109001,"vw":11.925954},{"c":11.91,"h":11.91,"l":11.91,"n":6,"o":11.91,"t":"2026-10-01T20:00:00Z","v":31158,"vw":11.91},{"c":11.86,"h":11.86,"l":11.86,"n":6,"o":11.86,"t":"2026-10-01T20:15:00Z","v":160,"vw":11.86},{"c":12.1,"h":12.1,"l":12.05,"n":2,"o":12.05,"t":"2026-10-01T20:30:00Z","v":274,"vw":12.077372},{"c":12.09,"h":12.09,"l":12.09,"n":6,"o":12.09,"t":"2026-10-01T20:45:00Z","v":1001,"vw":12.09},{"c":11.91,"h":12.1,"l":11.91,"n":2,"o":12.1,"t":"2026-10-01T21:00:00Z","v":866,"vw":11.96485},{"c":11.6,"h":12.0853,"l":11.6,"n":6,"o":12.0853,"t":"2026-10-01T21:15:00Z","v":1620,"vw":11.756656},{"c":12.0806,"h":12.0806,"l":12.0806,"n":1,"o":12.0806,"t":"2026-10-01T21:30:00Z","v":130,"vw":12.0806},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-01T21:45:00Z","v":400,"vw":11.91},{"c":12.0795,"h":12.0795,"l":12.0795,"n":1,"o":12.0795,"t":"2026-10-01T22:00:00Z","v":247,"vw":12.0795},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-01T22:15:00Z","v":133,"vw":12.02},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-01T23:45:00Z","v":173,"vw":11.65},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-02T08:00:00Z","v":100,"vw":12.16},{"c":12.2424,"h":12.2976,"l":12.2424,"n":4,"o":12.2976,"t":"2026-10-02T10:45:00Z","v":538,"vw":12.269477},{"c":12.24,"h":12.29,"l":12.24,"n":60,"o":12.24,"t":"2026-10-02T11:00:00Z","v":1223,"vw":12.260673},{"c":12.23,"h":12.24,"l":12.23,"n":4,"o":12.24,"t":"2026-10-02T11:15:00Z","v":2873,"vw":12.2364},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-02T11:30:00Z","v":200,"vw":12.27},{"c":12.1993,"h":12.1993,"l":12.01,"n":5,"o":12.01,"t":"2026-10-02T11:45:00Z","v":518,"vw":12.081364},{"c":12,"h":12.05,"l":12,"n":5,"o":12.05,"t":"2026-10-02T12:00:00Z","v":1285,"vw":12.011157},{"c":12.2287,"h":12.2287,"l":12.1928,"n":3,"o":12.1928,"t":"2026-10-02T12:30:00Z","v":3040,"vw":12.201641},{"c":12.23,"h":12.23,"l":12.1995,"n":2,"o":12.1995,"t":"2026-10-02T13:00:00Z","v":490,"vw":12.218173},{"c":12.23,"h":12.23,"l":12.2023,"n":2,"o":12.2023,"t":"2026-10-02T13:15:00Z","v":1200,"vw":12.206917},{"c":11.855,"h":12.295,"l":11.825,"n":438,"o":12.295,"t":"2026-10-02T13:30:00Z","v":94899,"vw":11.980747},{"c":11.61,"h":11.93,"l":11.59,"n":648,"o":11.89,"t":"2026-10-02T13:45:00Z","v":100930,"vw":11.756036},{"c":11.77,"h":11.87,"l":11.59,"n":498,"o":11.61,"t":"2026-10-02T14:00:00Z","v":55327,"vw":11.737345},{"c":11.67,"h":11.79,"l":11.66,"n":388,"o":11.7725,"t":"2026-10-02T14:15:00Z","v":47656,"vw":11.700335},{"c":11.755,"h":11.76,"l":11.61,"n":497,"o":11.66,"t":"2026-10-02T14:30:00Z","v":32444,"vw":11.69632},{"c":11.83,"h":11.86,"l":11.731,"n":380,"o":11.731,"t":"2026-10-02T14:45:00Z","v":17891,"vw":11.813075},{"c":11.65,"h":11.8252,"l":11.6,"n":881,"o":11.8252,"t":"2026-10-02T15:00:00Z","v":161657,"vw":11.706229},{"c":11.68,"h":11.7,"l":11.635,"n":312,"o":11.6672,"t":"2026-10-02T15:15:00Z","v":18752,"vw":11.667692},{"c":11.745,"h":11.79,"l":11.6701,"n":267,"o":11.6703,"t":"2026-10-02T15:30:00Z","v":35196,"vw":11.738579},{"c":11.755,"h":11.79,"l":11.745,"n":250,"o":11.745,"t":"2026-10-02T15:45:00Z","v":13290,"vw":11.766953},{"c":11.7492,"h":11.8,"l":11.695,"n":304,"o":11.75,"t":"2026-10-02T16:00:00Z","v":57398,"vw":11.720224},{"c":11.855,"h":11.87,"l":11.73,"n":259,"o":11.73,"t":"2026-10-02T16:15:00Z","v":21016,"vw":11.824808},{"c":11.88,"h":11.8961,"l":11.83,"n":258,"o":11.87,"t":"2026-10-02T16:30:00Z","v":14715,"vw":11.865287},{"c":11.79,"h":11.89,"l":11.79,"n":189,"o":11.8824,"t":"2026-10-02T16:45:00Z","v":9543,"vw":11.84833},{"c":11.72,"h":11.79,"l":11.715,"n":221,"o":11.79,"t":"2026-10-02T17:00:00Z","v":16595,"vw":11.74292},{"c":11.69,"h":11.75,"l":11.69,"n":277,"o":11.725,"t":"2026-10-02T17:15:00Z","v":16180,"vw":11.712747},{"c":11.72,"h":11.72,"l":11.67,"n":312,"o":11.705,"t":"2026-10-02T17:30:00Z","v":28880,"vw":11.689088},{"c":11.69,"h":11.73,"l":11.68,"n":257,"o":11.72,"t":"2026-10-02T17:45:00Z","v":15066,"vw":11.701708},{"c":11.63,"h":11.695,"l":11.62,"n":362,"o":11.69,"t":"2026-10-02T18:00:00Z","v":33195,"vw":11.655702},{"c":11.56,"h":11.63,"l":11.52,"n":389,"o":11.61,"t":"2026-10-02T18:15:00Z","v":42818,"vw":11.562299},{"c":11.54,"h":11.58,"l":11.54,"n":250,"o":11.555,"t":"2026-10-02T18:30:00Z","v":13939,"vw":11.559507},{"c":11.62,"h":11.62,"l":11.55,"n":402,"o":11.5599,"t":"2026-10-02T18:45:00Z","v":25318,"vw":11.593226},{"c":11.65,"h":11.665,"l":11.6,"n":292,"o":11.62,"t":"2026-10-02T19:00:00Z","v":16740,"vw":11.62061},{"c":11.7,"h":11.71,"l":11.58,"n":637,"o":11.6478,"t":"2026-10-02T19:15:00Z","v":79696,"vw":11.664614},{"c":11.69,"h":11.77,"l":11.68,"n":721,"o":11.7,"t":"2026-10-02T19:30:00Z","v":101295,"vw":11.722434},{"c":11.7,"h":11.77,"l":11.61,"n":1809,"o":11.68,"t":"2026-10-02T19:45:00Z","v":240031,"vw":11.719413},{"c":11.69,"h":11.7,"l":11.69,"n":10,"o":11.7,"t":"2026-10-02T20:00:00Z","v":70210,"vw":11.699986},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-02T21:30:00Z","v":200,"vw":11.9},{"c":11.64,"h":11.66,"l":11.64,"n":8,"o":11.66,"t":"2026-10-02T22:15:00Z","v":607,"vw":11.654},{"c":11.7,"h":11.7,"l":11.68,"n":18,"o":11.68,"t":"2026-10-02T23:15:00Z","v":1415,"vw":11.698162},{"c":11.518,"h":11.75,"l":11.5,"n":10,"o":11.75,"t":"2026-10-05T09:15:00Z","v":2989,"vw":11.538614},{"c":11.7,"h":11.7,"l":11.7,"n":9,"o":11.7,"t":"2026-10-05T11:00:00Z","v":3197,"vw":11.7},{"c":11.9,"h":12,"l":11.9,"n":4,"o":12,"t":"2026-10-05T11:15:00Z","v":468,"vw":11.921739},{"c":11.83,"h":11.84,"l":11.65,"n":63,"o":11.65,"t":"2026-10-05T11:30:00Z","v":9177,"vw":11.746594},{"c":11.75,"h":11.75,"l":11.5726,"n":5,"o":11.61,"t":"2026-10-05T11:45:00Z","v":2424,"vw":11.655635},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-05T12:00:00Z","v":500,"vw":11.61},{"c":11.5866,"h":11.616,"l":11.5866,"n":3,"o":11.616,"t":"2026-10-05T12:15:00Z","v":650,"vw":11.607092},{"c":11.525,"h":11.65,"l":11.5,"n":58,"o":11.64,"t":"2026-10-05T12:30:00Z","v":8234,"vw":11.547543},{"c":11.52,"h":11.52,"l":11.51,"n":5,"o":11.52,"t":"2026-10-05T12:45:00Z","v":2211,"vw":11.519046},{"c":11.38,"h":11.525,"l":11.23,"n":1507,"o":11.5,"t":"2026-10-05T13:30:00Z","v":196293,"vw":11.379421},{"c":11.515,"h":11.555,"l":11.32,"n":708,"o":11.3978,"t":"2026-10-05T13:45:00Z","v":113327,"vw":11.471014},{"c":11.595,"h":11.74,"l":11.515,"n":640,"o":11.515,"t":"2026-10-05T14:00:00Z","v":62572,"vw":11.655417},{"c":11.35,"h":11.61,"l":11.33,"n":586,"o":11.61,"t":"2026-10-05T14:15:00Z","v":54971,"vw":11.438434},{"c":11.4069,"h":11.42,"l":11.29,"n":470,"o":11.35,"t":"2026-10-05T14:30:00Z","v":36415,"vw":11.34962},{"c":11.39,"h":11.46,"l":11.37,"n":520,"o":11.39,"t":"2026-10-05T14:45:00Z","v":35607,"vw":11.414547},{"c":11.2435,"h":11.42,"l":11.23,"n":462,"o":11.39,"t":"2026-10-05T15:00:00Z","v":48006,"vw":11.325732},{"c":11.41,"h":11.41,"l":11.27,"n":424,"o":11.27,"t":"2026-10-05T15:15:00Z","v":31790,"vw":11.31326},{"c":11.485,"h":11.51,"l":11.39,"n":382,"o":11.42,"t":"2026-10-05T15:30:00Z","v":22877,"vw":11.451637},{"c":11.495,"h":11.54,"l":11.45,"n":368,"o":11.485,"t":"2026-10-05T15:45:00Z","v":27014,"vw":11.496535},{"c":11.549,"h":11.5843,"l":11.48,"n":389,"o":11.5,"t":"2026-10-05T16:00:00Z","v":28900,"vw":11.53196},{"c":11.635,"h":11.67,"l":11.55,"n":310,"o":11.55,"t":"2026-10-05T16:15:00Z","v":21631,"vw":11.597804},{"c":11.625,"h":11.65,"l":11.585,"n":282,"o":11.64,"t":"2026-10-05T16:30:00Z","v":21243,"vw":11.617547},{"c":11.55,"h":11.62,"l":11.53,"n":432,"o":11.62,"t":"2026-10-05T16:45:00Z","v":30590,"vw":11.553746},{"c":11.5,"h":11.552,"l":11.5,"n":333,"o":11.545,"t":"2026-10-05T17:00:00Z","v":21823,"vw":11.523117},{"c":11.57,"h":11.57,"l":11.5,"n":261,"o":11.51,"t":"2026-10-05T17:15:00Z","v":24964,"vw":11.518201},{"c":11.51,"h":11.56,"l":11.47,"n":313,"o":11.56,"t":"2026-10-05T17:30:00Z","v":17630,"vw":11.506097},{"c":11.5,"h":11.52,"l":11.48,"n":253,"o":11.505,"t":"2026-10-05T17:45:00Z","v":20419,"vw":11.503354},{"c":11.412,"h":11.505,"l":11.4009,"n":463,"o":11.505,"t":"2026-10-05T18:00:00Z","v":38168,"vw":11.452636},{"c":11.44,"h":11.47,"l":11.41,"n":283,"o":11.41,"t":"2026-10-05T18:15:00Z","v":12489,"vw":11.430104},{"c":11.455,"h":11.49,"l":11.44,"n":295,"o":11.4401,"t":"2026-10-05T18:30:00Z","v":20608,"vw":11.459629},{"c":11.51,"h":11.54,"l":11.43,"n":986,"o":11.455,"t":"2026-10-05T18:45:00Z","v":43311,"vw":11.505241},{"c":11.525,"h":11.54,"l":11.49,"n":384,"o":11.5,"t":"2026-10-05T19:00:00Z","v":34859,"vw":11.513623},{"c":11.525,"h":11.53,"l":11.4905,"n":559,"o":11.53,"t":"2026-10-05T19:15:00Z","v":30282,"vw":11.517335},{"c":11.44,"h":11.52,"l":11.44,"n":835,"o":11.52,"t":"2026-10-05T19:30:00Z","v":72526,"vw":11.48164},{"c":11.415,"h":11.45,"l":11.4,"n":1623,"o":11.435,"t":"2026-10-05T19:45:00Z","v":153727,"vw":11.424141},{"c":11.42,"h":11.42,"l":11.42,"n":9,"o":11.42,"t":"2026-10-05T20:00:00Z","v":54833,"vw":11.42},{"c":11.42,"h":11.45,"l":11.42,"n":21,"o":11.45,"t":"2026-10-05T20:15:00Z","v":6628,"vw":11.42147},{"c":11.48,"h":11.49,"l":11.48,"n":7,"o":11.49,"t":"2026-10-05T20:45:00Z","v":302,"vw":11.48537},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-05T21:30:00Z","v":250,"vw":11.47},{"c":11.3876,"h":11.43,"l":11.37,"n":8,"o":11.43,"t":"2026-10-05T22:00:00Z","v":5607,"vw":11.374309},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-06T08:00:00Z","v":817,"vw":11.41},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-06T09:00:00Z","v":165,"vw":11.46},{"c":11.25,"h":11.45,"l":11.25,"n":11,"o":11.45,"t":"2026-10-06T10:15:00Z","v":8609,"vw":11.426125},{"c":11.28,"h":11.2918,"l":11.28,"n":2,"o":11.2918,"t":"2026-10-06T10:45:00Z","v":1000,"vw":11.2859},{"c":11.45,"h":11.45,"l":11.45,"n":6,"o":11.45,"t":"2026-10-06T11:00:00Z","v":1093,"vw":11.45},{"c":11.36,"h":11.36,"l":11.36,"n":4,"o":11.36,"t":"2026-10-06T11:30:00Z","v":400,"vw":11.36},{"c":11.36,"h":11.36,"l":11.35,"n":2,"o":11.35,"t":"2026-10-06T11:45:00Z","v":327,"vw":11.353058},{"c":11.4231,"h":11.4286,"l":11.37,"n":8,"o":11.4286,"t":"2026-10-06T12:15:00Z","v":3464,"vw":11.409844},{"c":11.31,"h":11.33,"l":11.3,"n":44,"o":11.32,"t":"2026-10-06T12:30:00Z","v":2691,"vw":11.309645},{"c":11.33,"h":11.33,"l":11.315,"n":16,"o":11.315,"t":"2026-10-06T12:45:00Z","v":600,"vw":11.321473},{"c":11.28,"h":11.38,"l":11.28,"n":7,"o":11.38,"t":"2026-10-06T13:00:00Z","v":1658,"vw":11.30162},{"c":11.33,"h":11.37,"l":11.33,"n":15,"o":11.36,"t":"2026-10-06T13:15:00Z","v":823,"vw":11.346181},{"c":11.21,"h":11.375,"l":11.06,"n":781,"o":11.35,"t":"2026-10-06T13:30:00Z","v":99644,"vw":11.208424},{"c":11,"h":11.21,"l":10.96,"n":803,"o":11.19,"t":"2026-10-06T13:45:00Z","v":135226,"vw":11.058682},{"c":10.6301,"h":11.065,"l":10.57,"n":1290,"o":11,"t":"2026-10-06T14:00:00Z","v":232794,"vw":10.755953},{"c":10.54,"h":10.66,"l":10.5107,"n":869,"o":10.62,"t":"2026-10-06T14:15:00Z","v":104131,"vw":10.57847},{"c":10.63,"h":10.64,"l":10.53,"n":698,"o":10.55,"t":"2026-10-06T14:30:00Z","v":79305,"vw":10.575615},{"c":10.8499,"h":10.87,"l":10.65,"n":647,"o":10.65,"t":"2026-10-06T14:45:00Z","v":52350,"vw":10.74542},{"c":10.99,"h":11.02,"l":10.805,"n":592,"o":10.8498,"t":"2026-10-06T15:00:00Z","v":62324,"vw":10.911282},{"c":11.1,"h":11.12,"l":10.99,"n":378,"o":11,"t":"2026-10-06T15:15:00Z","v":27262,"vw":11.040545},{"c":11.055,"h":11.1,"l":11.01,"n":300,"o":11.09,"t":"2026-10-06T15:30:00Z","v":23485,"vw":11.06492},{"c":11.02,"h":11.09,"l":11.01,"n":311,"o":11.05,"t":"2026-10-06T15:45:00Z","v":21047,"vw":11.041827},{"c":10.98,"h":11.05,"l":10.9402,"n":366,"o":11.01,"t":"2026-10-06T16:00:00Z","v":43240,"vw":10.989353},{"c":10.92,"h":11.02,"l":10.91,"n":257,"o":10.99,"t":"2026-10-06T16:15:00Z","v":34372,"vw":10.941729},{"c":10.89,"h":10.95,"l":10.87,"n":264,"o":10.93,"t":"2026-10-06T16:30:00Z","v":19826,"vw":10.908436},{"c":10.88,"h":10.88,"l":10.84,"n":160,"o":10.87,"t":"2026-10-06T16:45:00Z","v":8225,"vw":10.862883},{"c":10.86,"h":10.88,"l":10.8263,"n":318,"o":10.865,"t":"2026-10-06T17:00:00Z","v":25697,"vw":10.850769},{"c":10.85,"h":10.857,"l":10.83,"n":236,"o":10.85,"t":"2026-10-06T17:15:00Z","v":12797,"vw":10.845564},{"c":10.85,"h":10.87,"l":10.83,"n":247,"o":10.85,"t":"2026-10-06T17:30:00Z","v":14602,"vw":10.845031},{"c":10.81,"h":10.84,"l":10.77,"n":346,"o":10.84,"t":"2026-10-06T17:45:00Z","v":56830,"vw":10.796773},{"c":10.84,"h":10.8452,"l":10.8,"n":284,"o":10.835,"t":"2026-10-06T18:00:00Z","v":17647,"vw":10.824544},{"c":10.805,"h":10.84,"l":10.71,"n":369,"o":10.84,"t":"2026-10-06T18:15:00Z","v":37154,"vw":10.774865},{"c":10.79,"h":10.81,"l":10.76,"n":252,"o":10.802,"t":"2026-10-06T18:30:00Z","v":20607,"vw":10.784407},{"c":10.78,"h":10.83,"l":10.77,"n":293,"o":10.79,"t":"2026-10-06T18:45:00Z","v":19306,"vw":10.794875},{"c":10.6731,"h":10.77,"l":10.6731,"n":439,"o":10.77,"t":"2026-10-06T19:00:00Z","v":25294,"vw":10.729199},{"c":10.63,"h":10.685,"l":10.6201,"n":525,"o":10.685,"t":"2026-10-06T19:15:00Z","v":39505,"vw":10.653513},{"c":10.64,"h":10.69,"l":10.6301,"n":740,"o":10.64,"t":"2026-10-06T19:30:00Z","v":59581,"vw":10.656702},{"c":10.76,"h":10.77,"l":10.61,"n":1335,"o":10.6472,"t":"2026-10-06T19:45:00Z","v":113865,"vw":10.67962},{"c":10.76,"h":10.76,"l":10.76,"n":13,"o":10.76,"t":"2026-10-06T20:00:00Z","v":53248,"vw":10.76},{"c":10.83,"h":10.8371,"l":10.83,"n":4,"o":10.8371,"t":"2026-10-06T20:15:00Z","v":1102,"vw":10.836455},{"c":10.77,"h":10.77,"l":10.77,"n":2,"o":10.77,"t":"2026-10-06T20:30:00Z","v":103,"vw":10.77},{"c":10.76,"h":10.76,"l":10.76,"n":3,"o":10.76,"t":"2026-10-06T21:15:00Z","v":504,"vw":10.76},{"c":10.8088,"h":10.8336,"l":10.76,"n":6,"o":10.76,"t":"2026-10-06T21:30:00Z","v":1795,"vw":10.770071},{"c":10.7517,"h":10.7517,"l":10.7517,"n":3,"o":10.7517,"t":"2026-10-06T21:45:00Z","v":161,"vw":10.7517},{"c":10.75,"h":10.75,"l":10.75,"n":3,"o":10.75,"t":"2026-10-06T22:00:00Z","v":1000,"vw":10.75},{"c":10.6658,"h":10.6658,"l":10.6658,"n":1,"o":10.6658,"t":"2026-10-06T22:30:00Z","v":500,"vw":10.6658},{"c":10.7517,"h":10.7879,"l":10.7517,"n":2,"o":10.7879,"t":"2026-10-06T22:45:00Z","v":300,"vw":10.763767},{"c":10.7875,"h":10.7875,"l":10.7875,"n":1,"o":10.7875,"t":"2026-10-06T23:15:00Z","v":120,"vw":10.7875},{"c":10.7545,"h":10.7545,"l":10.7545,"n":2,"o":10.7545,"t":"2026-10-06T23:30:00Z","v":211,"vw":10.7545},{"c":10.6,"h":10.6,"l":10.6,"n":13,"o":10.6,"t":"2026-10-07T08:00:00Z","v":451,"vw":10.6},{"c":10.5285,"h":10.6959,"l":10.5285,"n":12,"o":10.54,"t":"2026-10-07T11:00:00Z","v":770,"vw":10.59775},{"c":10.65,"h":10.65,"l":10.53,"n":11,"o":10.65,"t":"2026-10-07T11:15:00Z","v":2264,"vw":10.630474},{"c":10.65,"h":10.65,"l":10.62,"n":2,"o":10.62,"t":"2026-10-07T11:30:00Z","v":233,"vw":10.637124},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-07T11:45:00Z","v":150,"vw":10.58},{"c":10.52,"h":10.55,"l":10.52,"n":14,"o":10.5319,"t":"2026-10-07T12:45:00Z","v":3213,"vw":10.531994},{"c":10.5178,"h":10.5178,"l":10.5178,"n":1,"o":10.5178,"t":"2026-10-07T13:15:00Z","v":590,"vw":10.5178},{"c":10.615,"h":10.68,"l":10.44,"n":623,"o":10.63,"t":"2026-10-07T13:30:00Z","v":73152,"vw":10.536516},{"c":10.55,"h":10.69,"l":10.52,"n":392,"o":10.63,"t":"2026-10-07T13:45:00Z","v":38552,"vw":10.574424},{"c":10.61,"h":10.655,"l":10.53,"n":415,"o":10.565,"t":"2026-10-07T14:00:00Z","v":31384,"vw":10.582228},{"c":10.66,"h":10.698,"l":10.6,"n":418,"o":10.61,"t":"2026-10-07T14:15:00Z","v":35883,"vw":10.639546},{"c":10.6606,"h":10.68,"l":10.5909,"n":298,"o":10.63,"t":"2026-10-07T14:30:00Z","v":23945,"vw":10.621605},{"c":10.71,"h":10.7367,"l":10.625,"n":295,"o":10.65,"t":"2026-10-07T14:45:00Z","v":18698,"vw":10.687348},{"c":10.635,"h":10.68,"l":10.6004,"n":201,"o":10.68,"t":"2026-10-07T15:00:00Z","v":7975,"vw":10.636542},{"c":10.66,"h":10.67,"l":10.62,"n":290,"o":10.62,"t":"2026-10-07T15:15:00Z","v":12996,"vw":10.649588},{"c":10.6327,"h":10.67,"l":10.61,"n":279,"o":10.665,"t":"2026-10-07T15:30:00Z","v":13035,"vw":10.64269},{"c":10.65,"h":10.65,"l":10.62,"n":156,"o":10.62,"t":"2026-10-07T15:45:00Z","v":5977,"vw":10.625397},{"c":10.66,"h":10.68,"l":10.63,"n":94,"o":10.64,"t":"2026-10-07T16:00:00Z","v":4496,"vw":10.653773},{"c":10.62,"h":10.665,"l":10.59,"n":196,"o":10.665,"t":"2026-10-07T16:15:00Z","v":14492,"vw":10.622918},{"c":10.595,"h":10.64,"l":10.595,"n":149,"o":10.63,"t":"2026-10-07T16:30:00Z","v":10460,"vw":10.615662},{"c":10.61,"h":10.63,"l":10.58,"n":313,"o":10.59,"t":"2026-10-07T16:45:00Z","v":22925,"vw":10.592529},{"c":10.7101,"h":10.81,"l":10.6017,"n":554,"o":10.6017,"t":"2026-10-07T17:00:00Z","v":43685,"vw":10.709778},{"c":10.5962,"h":10.735,"l":10.56,"n":503,"o":10.73,"t":"2026-10-07T17:15:00Z","v":28349,"vw":10.652722},{"c":10.615,"h":10.62,"l":10.585,"n":262,"o":10.6,"t":"2026-10-07T17:30:00Z","v":9684,"vw":10.602967},{"c":10.57,"h":10.62,"l":10.57,"n":227,"o":10.615,"t":"2026-10-07T17:45:00Z","v":8043,"vw":10.602209},{"c":10.59,"h":10.62,"l":10.58,"n":462,"o":10.585,"t":"2026-10-07T18:00:00Z","v":48217,"vw":10.610641},{"c":10.725,"h":10.725,"l":10.59,"n":433,"o":10.6,"t":"2026-10-07T18:15:00Z","v":26310,"vw":10.656589},{"c":10.7,"h":10.76,"l":10.7,"n":477,"o":10.72,"t":"2026-10-07T18:30:00Z","v":31104,"vw":10.727679},{"c":10.68,"h":10.72,"l":10.68,"n":313,"o":10.7,"t":"2026-10-07T18:45:00Z","v":17700,"vw":10.704065},{"c":10.67,"h":10.69,"l":10.645,"n":365,"o":10.68,"t":"2026-10-07T19:00:00Z","v":21476,"vw":10.66891},{"c":10.535,"h":10.67,"l":10.535,"n":533,"o":10.66,"t":"2026-10-07T19:15:00Z","v":56083,"vw":10.629155},{"c":10.52,"h":10.55,"l":10.51,"n":571,"o":10.54,"t":"2026-10-07T19:30:00Z","v":39911,"vw":10.529075},{"c":10.49,"h":10.54,"l":10.49,"n":1183,"o":10.52,"t":"2026-10-07T19:45:00Z","v":90845,"vw":10.514296},{"c":10.51,"h":10.51,"l":10.51,"n":12,"o":10.51,"t":"2026-10-07T20:00:00Z","v":50577,"vw":10.51},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-07T20:15:00Z","v":190,"vw":10.72},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-07T20:30:00Z","v":100,"vw":10.73},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-07T20:45:00Z","v":100,"vw":10.5},{"c":10.51,"h":10.69,"l":10.51,"n":6,"o":10.51,"t":"2026-10-07T21:15:00Z","v":425,"vw":10.57},{"c":10.8311,"h":10.896,"l":10.61,"n":13,"o":10.64,"t":"2026-10-07T22:45:00Z","v":4612,"vw":10.823126},{"c":10.8312,"h":10.8442,"l":10.8312,"n":5,"o":10.8442,"t":"2026-10-07T23:00:00Z","v":8215,"vw":10.831994},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-07T23:15:00Z","v":140,"vw":10.83},{"c":10.59,"h":10.59,"l":10.59,"n":10,"o":10.59,"t":"2026-10-08T08:00:00Z","v":176,"vw":10.59},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-08T08:15:00Z","v":250,"vw":10.55},{"c":10.6,"h":10.62,"l":10.59,"n":8,"o":10.6,"t":"2026-10-08T09:30:00Z","v":1284,"vw":10.598784},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-10-08T11:00:00Z","v":3721,"vw":10.8},{"c":10.53,"h":10.55,"l":10.53,"n":8,"o":10.55,"t":"2026-10-08T11:15:00Z","v":600,"vw":10.545564},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-08T11:30:00Z","v":100,"vw":10.6},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-08T11:45:00Z","v":300,"vw":10.81},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-08T12:00:00Z","v":150,"vw":10.9},{"c":10.8411,"h":10.8411,"l":10.8411,"n":2,"o":10.8411,"t":"2026-10-08T12:15:00Z","v":600,"vw":10.8411},{"c":10.8,"h":10.8,"l":10.7698,"n":3,"o":10.7698,"t":"2026-10-08T12:45:00Z","v":400,"vw":10.7849},{"c":10.51,"h":10.69,"l":10.51,"n":30,"o":10.69,"t":"2026-10-08T13:00:00Z","v":7210,"vw":10.527951},{"c":10.51,"h":10.51,"l":10.51,"n":4,"o":10.51,"t":"2026-10-08T13:15:00Z","v":202,"vw":10.51},{"c":10.47,"h":10.5,"l":10.19,"n":833,"o":10.44,"t":"2026-10-08T13:30:00Z","v":126095,"vw":10.34402},{"c":10.57,"h":10.79,"l":10.42,"n":700,"o":10.475,"t":"2026-10-08T13:45:00Z","v":105642,"vw":10.60324},{"c":10.575,"h":10.63,"l":10.53,"n":479,"o":10.61,"t":"2026-10-08T14:00:00Z","v":46198,"vw":10.575141},{"c":10.58,"h":10.64,"l":10.5,"n":563,"o":10.56,"t":"2026-10-08T14:15:00Z","v":36198,"vw":10.572065},{"c":10.48,"h":10.575,"l":10.4605,"n":517,"o":10.55,"t":"2026-10-08T14:30:00Z","v":37151,"vw":10.522642},{"c":10.445,"h":10.52,"l":10.43,"n":367,"o":10.49,"t":"2026-10-08T14:45:00Z","v":35934,"vw":10.478344},{"c":10.46,"h":10.48,"l":10.41,"n":414,"o":10.4366,"t":"2026-10-08T15:00:00Z","v":36426,"vw":10.447808},{"c":10.4357,"h":10.57,"l":10.435,"n":502,"o":10.45,"t":"2026-10-08T15:15:00Z","v":38733,"vw":10.488063},{"c":10.37,"h":10.445,"l":10.3187,"n":279,"o":10.445,"t":"2026-10-08T15:30:00Z","v":16516,"vw":10.369548},{"c":10.335,"h":10.37,"l":10.32,"n":316,"o":10.3304,"t":"2026-10-08T15:45:00Z","v":15647,"vw":10.347397},{"c":10.35,"h":10.37,"l":10.32,"n":220,"o":10.335,"t":"2026-10-08T16:00:00Z","v":11833,"vw":10.341676},{"c":10.36,"h":10.46,"l":10.3305,"n":306,"o":10.35,"t":"2026-10-08T16:15:00Z","v":21928,"vw":10.378079},{"c":10.36,"h":10.37,"l":10.32,"n":255,"o":10.36,"t":"2026-10-08T16:30:00Z","v":14116,"vw":10.34707},{"c":10.39,"h":10.4165,"l":10.29,"n":340,"o":10.345,"t":"2026-10-08T16:45:00Z","v":20807,"vw":10.326874},{"c":10.5,"h":10.5,"l":10.39,"n":430,"o":10.41,"t":"2026-10-08T17:00:00Z","v":31642,"vw":10.435814},{"c":10.46,"h":10.52,"l":10.4201,"n":287,"o":10.48,"t":"2026-10-08T17:15:00Z","v":22770,"vw":10.456608},{"c":10.49,"h":10.525,"l":10.4682,"n":332,"o":10.48,"t":"2026-10-08T17:30:00Z","v":21986,"vw":10.501166},{"c":10.46,"h":10.505,"l":10.44,"n":234,"o":10.5,"t":"2026-10-08T17:45:00Z","v":13875,"vw":10.463121},{"c":10.5499,"h":10.5499,"l":10.44,"n":376,"o":10.47,"t":"2026-10-08T18:00:00Z","v":26372,"vw":10.469735},{"c":10.57,"h":10.6562,"l":10.54,"n":384,"o":10.5495,"t":"2026-10-08T18:15:00Z","v":34705,"vw":10.596397},{"c":10.6,"h":10.62,"l":10.57,"n":344,"o":10.61,"t":"2026-10-08T18:30:00Z","v":29464,"vw":10.591095},{"c":10.6,"h":10.69,"l":10.59,"n":431,"o":10.61,"t":"2026-10-08T18:45:00Z","v":43890,"vw":10.65501},{"c":10.71,"h":10.71,"l":10.59,"n":437,"o":10.6,"t":"2026-10-08T19:00:00Z","v":38835,"vw":10.661321},{"c":10.71,"h":10.75,"l":10.67,"n":440,"o":10.7177,"t":"2026-10-08T19:15:00Z","v":28977,"vw":10.718832},{"c":10.745,"h":10.755,"l":10.7,"n":453,"o":10.7099,"t":"2026-10-08T19:30:00Z","v":30568,"vw":10.732021},{"c":10.71,"h":10.76,"l":10.67,"n":1263,"o":10.745,"t":"2026-10-08T19:45:00Z","v":114130,"vw":10.719529},{"c":10.72,"h":10.72,"l":10.72,"n":10,"o":10.72,"t":"2026-10-08T20:00:00Z","v":74940,"vw":10.72},{"c":10.7,"h":10.72,"l":10.66,"n":4,"o":10.66,"t":"2026-10-08T20:15:00Z","v":12956,"vw":10.718038},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-08T20:45:00Z","v":529,"vw":10.65},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-08T22:00:00Z","v":180,"vw":10.66},{"c":10.8381,"h":10.8381,"l":10.8381,"n":1,"o":10.8381,"t":"2026-10-08T22:15:00Z","v":200,"vw":10.8381},{"c":10.7201,"h":10.84,"l":10.72,"n":8,"o":10.79,"t":"2026-10-09T11:00:00Z","v":6200,"vw":10.727858},{"c":10.72,"h":10.72,"l":10.72,"n":5,"o":10.72,"t":"2026-10-09T11:15:00Z","v":926,"vw":10.72},{"c":10.84,"h":10.84,"l":10.83,"n":2,"o":10.83,"t":"2026-10-09T11:30:00Z","v":4200,"vw":10.839524},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-09T11:45:00Z","v":900,"vw":10.8},{"c":10.79,"h":10.79,"l":10.61,"n":43,"o":10.68,"t":"2026-10-09T12:00:00Z","v":4488,"vw":10.726072},{"c":10.59,"h":10.8035,"l":10.59,"n":2,"o":10.8035,"t":"2026-10-09T12:45:00Z","v":1100,"vw":10.784091},{"c":10.5965,"h":10.5965,"l":10.5965,"n":3,"o":10.5965,"t":"2026-10-09T13:15:00Z","v":103,"vw":10.5965},{"c":10.49,"h":10.75,"l":10.45,"n":850,"o":10.75,"t":"2026-10-09T13:30:00Z","v":67381,"vw":10.598099},{"c":10.6371,"h":10.64,"l":10.46,"n":411,"o":10.53,"t":"2026-10-09T13:45:00Z","v":28544,"vw":10.546533},{"c":10.74,"h":10.91,"l":10.625,"n":644,"o":10.64,"t":"2026-10-09T14:00:00Z","v":80819,"vw":10.79039},{"c":10.81,"h":10.82,"l":10.64,"n":479,"o":10.74,"t":"2026-10-09T14:15:00Z","v":37029,"vw":10.722959},{"c":10.67,"h":10.75,"l":10.62,"n":281,"o":10.74,"t":"2026-10-09T14:30:00Z","v":19754,"vw":10.69331},{"c":10.78,"h":10.8099,"l":10.62,"n":417,"o":10.65,"t":"2026-10-09T14:45:00Z","v":26136,"vw":10.723445},{"c":10.84,"h":10.91,"l":10.71,"n":522,"o":10.78,"t":"2026-10-09T15:00:00Z","v":47362,"vw":10.795967},{"c":10.975,"h":10.975,"l":10.84,"n":411,"o":10.855,"t":"2026-10-09T15:15:00Z","v":24363,"vw":10.911177},{"c":11.16,"h":11.18,"l":10.99,"n":515,"o":10.99,"t":"2026-10-09T15:30:00Z","v":66290,"vw":11.060979},{"c":11.39,"h":11.4,"l":11.16,"n":1075,"o":11.16,"t":"2026-10-09T15:45:00Z","v":123871,"vw":11.294371},{"c":11.2035,"h":11.3713,"l":11.2035,"n":442,"o":11.37,"t":"2026-10-09T16:00:00Z","v":41530,"vw":11.28897},{"c":11.44,"h":11.46,"l":11.19,"n":593,"o":11.2,"t":"2026-10-09T16:15:00Z","v":65734,"vw":11.338879},{"c":11.47,"h":11.49,"l":11.34,"n":748,"o":11.44,"t":"2026-10-09T16:30:00Z","v":69417,"vw":11.412806},{"c":11.54,"h":11.555,"l":11.4578,"n":850,"o":11.49,"t":"2026-10-09T16:45:00Z","v":49020,"vw":11.495971},{"c":11.62,"h":11.68,"l":11.52,"n":504,"o":11.52,"t":"2026-10-09T17:00:00Z","v":32308,"vw":11.593628},{"c":11.8565,"h":11.86,"l":11.61,"n":629,"o":11.62,"t":"2026-10-09T17:15:00Z","v":52685,"vw":11.736984},{"c":11.675,"h":11.8899,"l":11.65,"n":632,"o":11.83,"t":"2026-10-09T17:30:00Z","v":58198,"vw":11.792537},{"c":11.68,"h":11.76,"l":11.6583,"n":487,"o":11.6583,"t":"2026-10-09T17:45:00Z","v":34582,"vw":11.699595},{"c":11.865,"h":11.88,"l":11.59,"n":689,"o":11.68,"t":"2026-10-09T18:00:00Z","v":76185,"vw":11.73365},{"c":12.01,"h":12.06,"l":11.83,"n":584,"o":11.8842,"t":"2026-10-09T18:15:00Z","v":62984,"vw":11.960307},{"c":12.03,"h":12.0542,"l":11.91,"n":599,"o":12.0197,"t":"2026-10-09T18:30:00Z","v":39877,"vw":11.987599},{"c":11.93,"h":12.085,"l":11.9,"n":724,"o":12.04,"t":"2026-10-09T18:45:00Z","v":51362,"vw":12.003236},{"c":12.05,"h":12.05,"l":11.89,"n":700,"o":11.93,"t":"2026-10-09T19:00:00Z","v":51212,"vw":11.966803},{"c":11.945,"h":12.091,"l":11.92,"n":816,"o":12.0267,"t":"2026-10-09T19:15:00Z","v":62588,"vw":12.024978},{"c":11.96,"h":12.02,"l":11.93,"n":844,"o":11.93,"t":"2026-10-09T19:30:00Z","v":64569,"vw":11.961866},{"c":11.78,"h":12.05,"l":11.78,"n":2250,"o":11.955,"t":"2026-10-09T19:45:00Z","v":248521,"vw":11.898233},{"c":11.9932,"h":11.9932,"l":11.8,"n":22,"o":11.8,"t":"2026-10-09T20:00:00Z","v":49335,"vw":11.800988},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-10-09T20:30:00Z","v":1209,"vw":12},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-09T21:00:00Z","v":101,"vw":11.76},{"c":11.9626,"h":11.9626,"l":11.9626,"n":1,"o":11.9626,"t":"2026-10-09T22:00:00Z","v":300,"vw":11.9626},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-09T23:00:00Z","v":1500,"vw":11.9},{"c":11.5554,"h":11.5554,"l":11.5554,"n":4,"o":11.5554,"t":"2026-10-09T23:15:00Z","v":516,"vw":11.5554},{"c":11.6013,"h":11.6013,"l":11.6013,"n":1,"o":11.6013,"t":"2026-10-09T23:30:00Z","v":2500,"vw":11.6013},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-09T23:45:00Z","v":300,"vw":11.95},{"c":11.95,"h":11.95,"l":11.95,"n":15,"o":11.95,"t":"2026-10-12T08:45:00Z","v":2000,"vw":11.95},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-12T09:30:00Z","v":400,"vw":11.99},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-12T09:45:00Z","v":300,"vw":11.99},{"c":11.9825,"h":11.99,"l":11.9458,"n":8,"o":11.99,"t":"2026-10-12T11:00:00Z","v":1165,"vw":11.978009},{"c":12,"h":12,"l":11.9758,"n":3,"o":11.9758,"t":"2026-10-12T11:15:00Z","v":300,"vw":11.983867},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-12T11:30:00Z","v":9000,"vw":12},{"c":11.9259,"h":11.9319,"l":11.9259,"n":2,"o":11.9319,"t":"2026-10-12T12:00:00Z","v":400,"vw":11.9274},{"c":11.9268,"h":11.9268,"l":11.9268,"n":1,"o":11.9268,"t":"2026-10-12T12:15:00Z","v":400,"vw":11.9268},{"c":11.9099,"h":11.9284,"l":11.9099,"n":3,"o":11.9284,"t":"2026-10-12T12:30:00Z","v":4320,"vw":11.924098},{"c":11.67,"h":11.9066,"l":11.67,"n":2,"o":11.9066,"t":"2026-10-12T12:45:00Z","v":1350,"vw":11.687526},{"c":11.9346,"h":11.94,"l":11.9346,"n":2,"o":11.94,"t":"2026-10-12T13:15:00Z","v":246,"vw":11.937805},{"c":12.5079,"h":12.51,"l":11.65,"n":1612,"o":11.78,"t":"2026-10-12T13:30:00Z","v":257727,"vw":12.045689},{"c":12.37,"h":12.73,"l":12.15,"n":2321,"o":12.5,"t":"2026-10-12T13:45:00Z","v":347020,"vw":12.477887},{"c":11.88,"h":12.36,"l":11.83,"n":1251,"o":12.36,"t":"2026-10-12T14:00:00Z","v":135742,"vw":12.056883},{"c":11.93,"h":12.05,"l":11.85,"n":921,"o":11.875,"t":"2026-10-12T14:15:00Z","v":83301,"vw":11.957825},{"c":11.97,"h":12.01,"l":11.845,"n":893,"o":11.9293,"t":"2026-10-12T14:30:00Z","v":67424,"vw":11.889012},{"c":11.96,"h":12.02,"l":11.9287,"n":637,"o":11.96,"t":"2026-10-12T14:45:00Z","v":41462,"vw":11.968074},{"c":11.8504,"h":11.945,"l":11.75,"n":483,"o":11.945,"t":"2026-10-12T15:00:00Z","v":76007,"vw":11.829073},{"c":11.845,"h":11.92,"l":11.82,"n":612,"o":11.835,"t":"2026-10-12T15:15:00Z","v":40489,"vw":11.886425},{"c":11.8,"h":11.875,"l":11.77,"n":358,"o":11.84,"t":"2026-10-12T15:30:00Z","v":17603,"vw":11.839934},{"c":11.84,"h":11.87,"l":11.78,"n":378,"o":11.8,"t":"2026-10-12T15:45:00Z","v":23711,"vw":11.831469},{"c":11.695,"h":11.835,"l":11.69,"n":320,"o":11.82,"t":"2026-10-12T16:00:00Z","v":28805,"vw":11.753328},{"c":11.62,"h":11.74,"l":11.6,"n":678,"o":11.695,"t":"2026-10-12T16:15:00Z","v":72882,"vw":11.677301},{"c":11.58,"h":11.6099,"l":11.52,"n":340,"o":11.59,"t":"2026-10-12T16:30:00Z","v":18512,"vw":11.569059},{"c":11.5557,"h":11.635,"l":11.535,"n":506,"o":11.59,"t":"2026-10-12T16:45:00Z","v":62571,"vw":11.588487},{"c":11.36,"h":11.56,"l":11.34,"n":488,"o":11.56,"t":"2026-10-12T17:00:00Z","v":51413,"vw":11.436596},{"c":11.388,"h":11.4,"l":11.3301,"n":395,"o":11.35,"t":"2026-10-12T17:15:00Z","v":21597,"vw":11.364009},{"c":11.335,"h":11.437,"l":11.335,"n":362,"o":11.38,"t":"2026-10-12T17:30:00Z","v":22696,"vw":11.386182},{"c":11.3,"h":11.37,"l":11.27,"n":449,"o":11.34,"t":"2026-10-12T17:45:00Z","v":31336,"vw":11.314231},{"c":11.34,"h":11.35,"l":11.29,"n":416,"o":11.32,"t":"2026-10-12T18:00:00Z","v":19786,"vw":11.328323},{"c":11.32,"h":11.36,"l":11.32,"n":340,"o":11.34,"t":"2026-10-12T18:15:00Z","v":14938,"vw":11.339113},{"c":11.285,"h":11.31,"l":11.27,"n":491,"o":11.31,"t":"2026-10-12T18:30:00Z","v":25612,"vw":11.286396},{"c":11.17,"h":11.28,"l":11.14,"n":1630,"o":11.27,"t":"2026-10-12T18:45:00Z","v":140210,"vw":11.231594},{"c":11.165,"h":11.22,"l":11.15,"n":429,"o":11.19,"t":"2026-10-12T19:00:00Z","v":24869,"vw":11.187926},{"c":11.185,"h":11.205,"l":11.09,"n":1149,"o":11.165,"t":"2026-10-12T19:15:00Z","v":82251,"vw":11.149673},{"c":11.29,"h":11.31,"l":11.18,"n":846,"o":11.2,"t":"2026-10-12T19:30:00Z","v":88818,"vw":11.219575},{"c":11.01,"h":11.375,"l":10.995,"n":2993,"o":11.2955,"t":"2026-10-12T19:45:00Z","v":434696,"vw":11.089577},{"c":11.5,"h":11.5,"l":11.03,"n":24,"o":11.03,"t":"2026-10-12T20:00:00Z","v":72217,"vw":11.039352},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-12T20:30:00Z","v":328,"vw":11.25},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-12T20:45:00Z","v":100,"vw":11.08},{"c":11.02,"h":11.06,"l":11.02,"n":7,"o":11.06,"t":"2026-10-12T21:00:00Z","v":323,"vw":11.034915},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-12T22:15:00Z","v":200,"vw":11.19},{"c":11.1937,"h":11.1937,"l":11.1937,"n":1,"o":11.1937,"t":"2026-10-12T23:45:00Z","v":500,"vw":11.1937},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-13T10:15:00Z","v":149,"vw":11.27},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-13T10:45:00Z","v":200,"vw":11.27},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-13T11:00:00Z","v":200,"vw":11.27},{"c":11.31,"h":11.49,"l":11.11,"n":71,"o":11.49,"t":"2026-10-13T11:15:00Z","v":6631,"vw":11.236109},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-13T11:30:00Z","v":1018,"vw":11.3},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-13T12:15:00Z","v":100,"vw":11.14},{"c":11.1,"h":11.4033,"l":11.1,"n":12,"o":11.4033,"t":"2026-10-13T12:30:00Z","v":1710,"vw":11.194231},{"c":11.1,"h":11.11,"l":11.1,"n":20,"o":11.11,"t":"2026-10-13T12:45:00Z","v":3873,"vw":11.101254},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-13T13:00:00Z","v":103,"vw":11},{"c":10.83,"h":11.22,"l":10.7,"n":16,"o":11.22,"t":"2026-10-13T13:15:00Z","v":11914,"vw":10.738087},{"c":10.7,"h":11.3125,"l":10.62,"n":519,"o":11.3125,"t":"2026-10-13T13:30:00Z","v":62112,"vw":10.875873},{"c":10.375,"h":10.74,"l":10.35,"n":711,"o":10.74,"t":"2026-10-13T13:45:00Z","v":108284,"vw":10.512621},{"c":10.45,"h":10.48,"l":10.37,"n":551,"o":10.38,"t":"2026-10-13T14:00:00Z","v":67763,"vw":10.420895},{"c":10.375,"h":10.45,"l":10.33,"n":478,"o":10.45,"t":"2026-10-13T14:15:00Z","v":44867,"vw":10.361904},{"c":10.2,"h":10.45,"l":10.13,"n":1396,"o":10.375,"t":"2026-10-13T14:30:00Z","v":709110,"vw":10.222306},{"c":10.13,"h":10.32,"l":10.1,"n":1020,"o":10.195,"t":"2026-10-13T14:45:00Z","v":407830,"vw":10.201711},{"c":10.12,"h":10.1558,"l":10.09,"n":466,"o":10.13,"t":"2026-10-13T15:00:00Z","v":43256,"vw":10.11562},{"c":9.98,"h":10.14,"l":9.97,"n":1575,"o":10.125,"t":"2026-10-13T15:15:00Z","v":668504,"vw":10.005482},{"c":10.08,"h":10.155,"l":9.98,"n":715,"o":10,"t":"2026-10-13T15:30:00Z","v":90093,"vw":10.064469},{"c":10.43,"h":10.43,"l":10.04,"n":727,"o":10.08,"t":"2026-10-13T15:45:00Z","v":166804,"vw":10.272697},{"c":10.41,"h":10.44,"l":10.365,"n":441,"o":10.4399,"t":"2026-10-13T16:00:00Z","v":29705,"vw":10.402657},{"c":10.375,"h":10.45,"l":10.37,"n":302,"o":10.43,"t":"2026-10-13T16:15:00Z","v":26553,"vw":10.410588},{"c":10.46,"h":10.48,"l":10.3648,"n":313,"o":10.39,"t":"2026-10-13T16:30:00Z","v":20534,"vw":10.431963},{"c":10.53,"h":10.54,"l":10.45,"n":298,"o":10.45,"t":"2026-10-13T16:45:00Z","v":37260,"vw":10.503229},{"c":10.535,"h":10.61,"l":10.49,"n":331,"o":10.54,"t":"2026-10-13T17:00:00Z","v":23076,"vw":10.554084},{"c":10.51,"h":10.56,"l":10.4699,"n":299,"o":10.535,"t":"2026-10-13T17:15:00Z","v":23067,"vw":10.509674},{"c":10.44,"h":10.539,"l":10.4,"n":511,"o":10.49,"t":"2026-10-13T17:30:00Z","v":47533,"vw":10.476221},{"c":10.365,"h":10.44,"l":10.32,"n":581,"o":10.42,"t":"2026-10-13T17:45:00Z","v":82093,"vw":10.376117},{"c":10.27,"h":10.42,"l":10.2691,"n":519,"o":10.35,"t":"2026-10-13T18:00:00Z","v":82066,"vw":10.351906},{"c":10.43,"h":10.45,"l":10.28,"n":345,"o":10.31,"t":"2026-10-13T18:15:00Z","v":27842,"vw":10.384426},{"c":10.46,"h":10.48,"l":10.42,"n":453,"o":10.448,"t":"2026-10-13T18:30:00Z","v":28367,"vw":10.447686},{"c":10.32,"h":10.48,"l":10.3,"n":591,"o":10.46,"t":"2026-10-13T18:45:00Z","v":31745,"vw":10.402729},{"c":10.42,"h":10.42,"l":10.27,"n":495,"o":10.32,"t":"2026-10-13T19:00:00Z","v":61748,"vw":10.322864},{"c":10.5,"h":10.5,"l":10.4,"n":394,"o":10.42,"t":"2026-10-13T19:15:00Z","v":27333,"vw":10.445746},{"c":10.58,"h":10.6,"l":10.485,"n":487,"o":10.5,"t":"2026-10-13T19:30:00Z","v":36075,"vw":10.530566},{"c":10.5,"h":10.58,"l":10.49,"n":1213,"o":10.58,"t":"2026-10-13T19:45:00Z","v":89247,"vw":10.525252},{"c":10.5,"h":10.5,"l":10.5,"n":12,"o":10.5,"t":"2026-10-13T20:00:00Z","v":86221,"vw":10.5},{"c":10.7958,"h":10.7958,"l":10.7958,"n":1,"o":10.7958,"t":"2026-10-13T20:30:00Z","v":500,"vw":10.7958},{"c":10.8175,"h":10.8175,"l":10.5,"n":5,"o":10.5,"t":"2026-10-13T21:00:00Z","v":9451,"vw":10.571657},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-13T21:15:00Z","v":100,"vw":10.8},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-13T23:15:00Z","v":500,"vw":10.42},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-13T23:45:00Z","v":501,"vw":10.42},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-14T08:00:00Z","v":100,"vw":10.66},{"c":10.68,"h":10.68,"l":10.68,"n":2,"o":10.68,"t":"2026-10-14T08:15:00Z","v":104,"vw":10.68},{"c":10.59,"h":10.6,"l":10.59,"n":7,"o":10.6,"t":"2026-10-14T11:00:00Z","v":300,"vw":10.595},{"c":10.55,"h":10.55,"l":10.52,"n":7,"o":10.52,"t":"2026-10-14T11:15:00Z","v":468,"vw":10.531456},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-14T11:30:00Z","v":100,"vw":11},{"c":10.8919,"h":10.8919,"l":10.8791,"n":2,"o":10.8791,"t":"2026-10-14T11:45:00Z","v":900,"vw":10.884789},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-14T12:00:00Z","v":140,"vw":10.55},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-14T12:15:00Z","v":200,"vw":10.89},{"c":10.83,"h":10.83,"l":10.83,"n":4,"o":10.83,"t":"2026-10-14T12:30:00Z","v":2077,"vw":10.83},{"c":10.8172,"h":10.8172,"l":10.42,"n":3,"o":10.45,"t":"2026-10-14T12:45:00Z","v":700,"vw":10.487457},{"c":10.42,"h":10.5616,"l":10.4,"n":9,"o":10.5616,"t":"2026-10-14T13:15:00Z","v":655,"vw":10.456887},{"c":10.47,"h":10.47,"l":10.19,"n":780,"o":10.36,"t":"2026-10-14T13:30:00Z","v":107054,"vw":10.306764},{"c":10.365,"h":10.47,"l":10.3,"n":407,"o":10.47,"t":"2026-10-14T13:45:00Z","v":58591,"vw":10.36001},{"c":10.265,"h":10.44,"l":10.24,"n":378,"o":10.37,"t":"2026-10-14T14:00:00Z","v":38689,"vw":10.32596},{"c":10.26,"h":10.31,"l":10.2,"n":407,"o":10.27,"t":"2026-10-14T14:15:00Z","v":32791,"vw":10.2501},{"c":10.37,"h":10.38,"l":10.22,"n":620,"o":10.25,"t":"2026-10-14T14:30:00Z","v":87888,"vw":10.280042},{"c":10.3,"h":10.455,"l":10.3,"n":295,"o":10.39,"t":"2026-10-14T14:45:00Z","v":32938,"vw":10.375203},{"c":10.3,"h":10.4,"l":10.2,"n":424,"o":10.3308,"t":"2026-10-14T15:00:00Z","v":54595,"vw":10.264225},{"c":10.31,"h":10.3499,"l":10.24,"n":244,"o":10.26,"t":"2026-10-14T15:15:00Z","v":14345,"vw":10.292445},{"c":10.31,"h":10.36,"l":10.31,"n":259,"o":10.32,"t":"2026-10-14T15:30:00Z","v":14420,"vw":10.339175},{"c":10.27,"h":10.35,"l":10.27,"n":202,"o":10.31,"t":"2026-10-14T15:45:00Z","v":10495,"vw":10.316541},{"c":10.255,"h":10.31,"l":10.24,"n":294,"o":10.285,"t":"2026-10-14T16:00:00Z","v":28427,"vw":10.282598},{"c":10.35,"h":10.3537,"l":10.26,"n":302,"o":10.27,"t":"2026-10-14T16:15:00Z","v":17262,"vw":10.304799},{"c":10.37,"h":10.385,"l":10.32,"n":253,"o":10.3376,"t":"2026-10-14T16:30:00Z","v":14921,"vw":10.355638},{"c":10.43,"h":10.44,"l":10.36,"n":291,"o":10.38,"t":"2026-10-14T16:45:00Z","v":22277,"vw":10.403312},{"c":10.44,"h":10.46,"l":10.4,"n":226,"o":10.46,"t":"2026-10-14T17:00:00Z","v":15951,"vw":10.42847},{"c":10.32,"h":10.42,"l":10.315,"n":356,"o":10.42,"t":"2026-10-14T17:15:00Z","v":27607,"vw":10.380101},{"c":10.275,"h":10.355,"l":10.26,"n":431,"o":10.315,"t":"2026-10-14T17:30:00Z","v":32161,"vw":10.312174},{"c":10.22,"h":10.265,"l":10.21,"n":304,"o":10.26,"t":"2026-10-14T17:45:00Z","v":23628,"vw":10.233445},{"c":10.255,"h":10.255,"l":10.21,"n":441,"o":10.23,"t":"2026-10-14T18:00:00Z","v":39572,"vw":10.231702},{"c":10.23,"h":10.25,"l":10.21,"n":330,"o":10.24,"t":"2026-10-14T18:15:00Z","v":20712,"vw":10.234362},{"c":10.22,"h":10.265,"l":10.21,"n":337,"o":10.22,"t":"2026-10-14T18:30:00Z","v":22822,"vw":10.229542},{"c":10.26,"h":10.27,"l":10.22,"n":366,"o":10.22,"t":"2026-10-14T18:45:00Z","v":23360,"vw":10.245068},{"c":10.27,"h":10.29,"l":10.21,"n":439,"o":10.26,"t":"2026-10-14T19:00:00Z","v":31528,"vw":10.252902},{"c":10.349,"h":10.35,"l":10.25,"n":392,"o":10.26,"t":"2026-10-14T19:15:00Z","v":20599,"vw":10.298818},{"c":10.41,"h":10.455,"l":10.345,"n":649,"o":10.35,"t":"2026-10-14T19:30:00Z","v":43507,"vw":10.402829},{"c":10.37,"h":10.43,"l":10.34,"n":1673,"o":10.405,"t":"2026-10-14T19:45:00Z","v":142441,"vw":10.377956},{"c":10.4371,"h":10.4371,"l":10.38,"n":9,"o":10.38,"t":"2026-10-14T20:00:00Z","v":59287,"vw":10.380564},{"c":10.4354,"h":10.4354,"l":10.4354,"n":1,"o":10.4354,"t":"2026-10-14T20:30:00Z","v":250,"vw":10.4354},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-14T20:45:00Z","v":182,"vw":10.41},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-14T21:15:00Z","v":300,"vw":10.38},{"c":10.28,"h":10.28,"l":10.28,"n":3,"o":10.28,"t":"2026-10-14T22:00:00Z","v":150,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":5,"o":10.28,"t":"2026-10-14T22:15:00Z","v":2000,"vw":10.28},{"c":10.436,"h":10.436,"l":10.2917,"n":2,"o":10.2917,"t":"2026-10-14T23:15:00Z","v":750,"vw":10.3879},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-15T08:00:00Z","v":298,"vw":10.25},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-15T08:30:00Z","v":539,"vw":10.09},{"c":10.25,"h":10.27,"l":10.25,"n":8,"o":10.27,"t":"2026-10-15T11:00:00Z","v":665,"vw":10.26134},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-15T11:15:00Z","v":1001,"vw":10.36},{"c":10.3911,"h":10.3911,"l":10.3911,"n":1,"o":10.3911,"t":"2026-10-15T11:30:00Z","v":418,"vw":10.3911},{"c":10.3,"h":10.35,"l":10.3,"n":2,"o":10.35,"t":"2026-10-15T11:45:00Z","v":350,"vw":10.314286},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-15T12:00:00Z","v":8550,"vw":10.3},{"c":10.3906,"h":10.3906,"l":10.3906,"n":1,"o":10.3906,"t":"2026-10-15T12:30:00Z","v":350,"vw":10.3906},{"c":10.35,"h":10.3911,"l":10.35,"n":2,"o":10.3911,"t":"2026-10-15T12:45:00Z","v":500,"vw":10.38288},{"c":10.34,"h":10.3942,"l":10.34,"n":3,"o":10.3942,"t":"2026-10-15T13:15:00Z","v":2079,"vw":10.391592},{"c":10.285,"h":10.43,"l":10.13,"n":549,"o":10.3,"t":"2026-10-15T13:30:00Z","v":93878,"vw":10.239274},{"c":10.225,"h":10.375,"l":10.16,"n":421,"o":10.285,"t":"2026-10-15T13:45:00Z","v":45953,"vw":10.245354},{"c":10.3,"h":10.36,"l":10.17,"n":1128,"o":10.21,"t":"2026-10-15T14:00:00Z","v":106645,"vw":10.257045},{"c":10.24,"h":10.36,"l":10.22,"n":319,"o":10.3282,"t":"2026-10-15T14:15:00Z","v":34422,"vw":10.293413},{"c":10.46,"h":10.47,"l":10.195,"n":522,"o":10.26,"t":"2026-10-15T14:30:00Z","v":45924,"vw":10.29493},{"c":10.54,"h":10.54,"l":10.44,"n":490,"o":10.46,"t":"2026-10-15T14:45:00Z","v":46226,"vw":10.487331},{"c":10.59,"h":10.59,"l":10.45,"n":559,"o":10.525,"t":"2026-10-15T15:00:00Z","v":51965,"vw":10.527302},{"c":10.59,"h":10.61,"l":10.53,"n":356,"o":10.6,"t":"2026-10-15T15:15:00Z","v":26859,"vw":10.572446},{"c":10.64,"h":10.66,"l":10.5478,"n":346,"o":10.595,"t":"2026-10-15T15:30:00Z","v":43819,"vw":10.604715},{"c":10.71,"h":10.73,"l":10.63,"n":333,"o":10.64,"t":"2026-10-15T15:45:00Z","v":19681,"vw":10.68424},{"c":10.7,"h":10.77,"l":10.6726,"n":369,"o":10.72,"t":"2026-10-15T16:00:00Z","v":31277,"vw":10.715759},{"c":10.67,"h":10.705,"l":10.61,"n":358,"o":10.705,"t":"2026-10-15T16:15:00Z","v":48453,"vw":10.646169},{"c":10.74,"h":10.75,"l":10.63,"n":293,"o":10.68,"t":"2026-10-15T16:30:00Z","v":16671,"vw":10.706297},{"c":10.73,"h":10.75,"l":10.7,"n":229,"o":10.74,"t":"2026-10-15T16:45:00Z","v":16464,"vw":10.716962},{"c":10.6356,"h":10.73,"l":10.62,"n":266,"o":10.73,"t":"2026-10-15T17:00:00Z","v":27215,"vw":10.677703},{"c":10.76,"h":10.76,"l":10.645,"n":232,"o":10.645,"t":"2026-10-15T17:15:00Z","v":13748,"vw":10.702413},{"c":10.8,"h":10.855,"l":10.71,"n":382,"o":10.74,"t":"2026-10-15T17:30:00Z","v":31086,"vw":10.787553},{"c":10.82,"h":10.87,"l":10.82,"n":360,"o":10.82,"t":"2026-10-15T17:45:00Z","v":35543,"vw":10.840099},{"c":10.79,"h":10.85,"l":10.7405,"n":278,"o":10.825,"t":"2026-10-15T18:00:00Z","v":31621,"vw":10.777348},{"c":10.75,"h":10.8,"l":10.73,"n":351,"o":10.79,"t":"2026-10-15T18:15:00Z","v":52390,"vw":10.756691},{"c":10.905,"h":10.93,"l":10.7362,"n":577,"o":10.75,"t":"2026-10-15T18:30:00Z","v":76866,"vw":10.850067},{"c":10.955,"h":11.05,"l":10.89,"n":652,"o":10.89,"t":"2026-10-15T18:45:00Z","v":73134,"vw":10.97202},{"c":10.96,"h":11.0099,"l":10.88,"n":675,"o":10.96,"t":"2026-10-15T19:00:00Z","v":82406,"vw":10.93434},{"c":11.11,"h":11.14,"l":10.985,"n":383,"o":10.985,"t":"2026-10-15T19:15:00Z","v":27861,"vw":11.063085},{"c":11.065,"h":11.15,"l":10.945,"n":780,"o":11.125,"t":"2026-10-15T19:30:00Z","v":118194,"vw":11.050892},{"c":11.02,"h":11.14,"l":10.995,"n":2402,"o":11.07,"t":"2026-10-15T19:45:00Z","v":222859,"vw":11.065272},{"c":10.9,"h":11.062,"l":10.83,"n":13,"o":11.05,"t":"2026-10-15T20:00:00Z","v":52864,"vw":11.047809},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-15T20:15:00Z","v":24912,"vw":11.05},{"c":11.15,"h":11.15,"l":11.08,"n":2,"o":11.08,"t":"2026-10-15T20:30:00Z","v":200,"vw":11.115},{"c":11.1078,"h":11.1078,"l":11.1078,"n":1,"o":11.1078,"t":"2026-10-15T21:00:00Z","v":100,"vw":11.1078},{"c":10.94,"h":10.94,"l":10.94,"n":18,"o":10.94,"t":"2026-10-16T10:00:00Z","v":315,"vw":10.94},{"c":11.07,"h":11.07,"l":11.07,"n":43,"o":11.07,"t":"2026-10-16T11:00:00Z","v":17368,"vw":11.07},{"c":11.1,"h":11.1,"l":11.1,"n":3,"o":11.1,"t":"2026-10-16T12:00:00Z","v":300,"vw":11.1},{"c":11.05,"h":11.05,"l":11.05,"n":12,"o":11.05,"t":"2026-10-16T12:45:00Z","v":1898,"vw":11.05},{"c":10.86,"h":11.06,"l":10.79,"n":412,"o":11.06,"t":"2026-10-16T13:30:00Z","v":38139,"vw":10.92333},{"c":10.59,"h":10.83,"l":10.55,"n":376,"o":10.83,"t":"2026-10-16T13:45:00Z","v":26091,"vw":10.620563},{"c":10.79,"h":10.81,"l":10.555,"n":345,"o":10.585,"t":"2026-10-16T14:00:00Z","v":25661,"vw":10.705168},{"c":10.64,"h":10.77,"l":10.64,"n":256,"o":10.77,"t":"2026-10-16T14:15:00Z","v":21873,"vw":10.708676},{"c":10.77,"h":10.8,"l":10.62,"n":234,"o":10.635,"t":"2026-10-16T14:30:00Z","v":16313,"vw":10.718988},{"c":10.82,"h":10.84,"l":10.78,"n":175,"o":10.785,"t":"2026-10-16T14:45:00Z","v":32496,"vw":10.819753},{"c":10.6,"h":10.81,"l":10.59,"n":634,"o":10.81,"t":"2026-10-16T15:00:00Z","v":55302,"vw":10.672564},{"c":10.56,"h":10.6025,"l":10.52,"n":304,"o":10.585,"t":"2026-10-16T15:15:00Z","v":22103,"vw":10.559948},{"c":10.76,"h":10.8,"l":10.56,"n":457,"o":10.57,"t":"2026-10-16T15:30:00Z","v":42677,"vw":10.694679},{"c":10.745,"h":10.82,"l":10.675,"n":192,"o":10.79,"t":"2026-10-16T15:45:00Z","v":12690,"vw":10.748058},{"c":10.645,"h":10.74,"l":10.635,"n":219,"o":10.74,"t":"2026-10-16T16:00:00Z","v":13257,"vw":10.662644},{"c":10.525,"h":10.64,"l":10.525,"n":426,"o":10.64,"t":"2026-10-16T16:15:00Z","v":43586,"vw":10.585303},{"c":10.455,"h":10.54,"l":10.38,"n":351,"o":10.54,"t":"2026-10-16T16:30:00Z","v":35164,"vw":10.467926},{"c":10.54,"h":10.55,"l":10.41,"n":314,"o":10.5,"t":"2026-10-16T16:45:00Z","v":37188,"vw":10.491206},{"c":10.46,"h":10.565,"l":10.46,"n":253,"o":10.52,"t":"2026-10-16T17:00:00Z","v":29279,"vw":10.507863},{"c":10.47,"h":10.49,"l":10.45,"n":300,"o":10.45,"t":"2026-10-16T17:15:00Z","v":22553,"vw":10.464877},{"c":10.6,"h":10.63,"l":10.485,"n":420,"o":10.485,"t":"2026-10-16T17:30:00Z","v":30216,"vw":10.572653},{"c":10.55,"h":10.655,"l":10.55,"n":256,"o":10.63,"t":"2026-10-16T17:45:00Z","v":20148,"vw":10.622887},{"c":10.7,"h":10.73,"l":10.49,"n":548,"o":10.54,"t":"2026-10-16T18:00:00Z","v":58747,"vw":10.562996},{"c":10.65,"h":10.73,"l":10.64,"n":608,"o":10.68,"t":"2026-10-16T18:15:00Z","v":62742,"vw":10.682339},{"c":10.72,"h":10.795,"l":10.67,"n":555,"o":10.67,"t":"2026-10-16T18:30:00Z","v":56489,"vw":10.740651},{"c":10.665,"h":10.73,"l":10.63,"n":728,"o":10.725,"t":"2026-10-16T18:45:00Z","v":73882,"vw":10.686968},{"c":10.765,"h":10.795,"l":10.65,"n":718,"o":10.665,"t":"2026-10-16T19:00:00Z","v":72220,"vw":10.706022},{"c":10.755,"h":10.82,"l":10.71,"n":937,"o":10.765,"t":"2026-10-16T19:15:00Z","v":95339,"vw":10.757705},{"c":10.63,"h":10.74,"l":10.61,"n":687,"o":10.73,"t":"2026-10-16T19:30:00Z","v":50385,"vw":10.699396},{"c":10.55,"h":10.67,"l":10.52,"n":2015,"o":10.625,"t":"2026-10-16T19:45:00Z","v":171417,"vw":10.564635},{"c":10.55,"h":10.55,"l":10.55,"n":7,"o":10.55,"t":"2026-10-16T20:00:00Z","v":113375,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-16T21:15:00Z","v":463,"vw":10.54},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-16T23:30:00Z","v":750,"vw":10.55},{"c":10.65,"h":11.09,"l":10.65,"n":30,"o":10.88,"t":"2026-10-16T23:45:00Z","v":1463,"vw":10.793978},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-19T08:15:00Z","v":328,"vw":11},{"c":11.09,"h":11.09,"l":11.09,"n":23,"o":11.09,"t":"2026-10-19T08:30:00Z","v":672,"vw":11.09},{"c":10.47,"h":10.64,"l":10.47,"n":6,"o":10.64,"t":"2026-10-19T11:00:00Z","v":368,"vw":10.550526},{"c":10.3,"h":10.64,"l":10.3,"n":17,"o":10.64,"t":"2026-10-19T11:15:00Z","v":15343,"vw":10.3185},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-19T11:45:00Z","v":100,"vw":10.45},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-19T12:00:00Z","v":290,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-19T12:15:00Z","v":150,"vw":10.54},{"c":10.6794,"h":10.6794,"l":10.49,"n":14,"o":10.5,"t":"2026-10-19T12:30:00Z","v":1427,"vw":10.573083},{"c":10.6715,"h":10.6715,"l":10.6715,"n":1,"o":10.6715,"t":"2026-10-19T12:45:00Z","v":100,"vw":10.6715},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-19T13:00:00Z","v":400,"vw":10.69},{"c":10.6247,"h":10.6247,"l":10.6247,"n":1,"o":10.6247,"t":"2026-10-19T13:15:00Z","v":150,"vw":10.6247},{"c":10.51,"h":10.92,"l":10.5,"n":264,"o":10.53,"t":"2026-10-19T13:30:00Z","v":39449,"vw":10.679441},{"c":10.3866,"h":10.61,"l":10.36,"n":315,"o":10.56,"t":"2026-10-19T13:45:00Z","v":37219,"vw":10.473436},{"c":10.44,"h":10.49,"l":10.3326,"n":395,"o":10.38,"t":"2026-10-19T14:00:00Z","v":41466,"vw":10.437469},{"c":10.4,"h":10.47,"l":10.35,"n":388,"o":10.455,"t":"2026-10-19T14:15:00Z","v":31943,"vw":10.394054},{"c":10.42,"h":10.48,"l":10.37,"n":455,"o":10.41,"t":"2026-10-19T14:30:00Z","v":34310,"vw":10.432427},{"c":10.385,"h":10.445,"l":10.36,"n":456,"o":10.415,"t":"2026-10-19T14:45:00Z","v":43055,"vw":10.39839},{"c":10.39,"h":10.4,"l":10.36,"n":224,"o":10.385,"t":"2026-10-19T15:00:00Z","v":17997,"vw":10.378191},{"c":10.4476,"h":10.46,"l":10.38,"n":439,"o":10.4,"t":"2026-10-19T15:15:00Z","v":21815,"vw":10.42528},{"c":10.48,"h":10.48,"l":10.415,"n":307,"o":10.43,"t":"2026-10-19T15:30:00Z","v":26587,"vw":10.441923},{"c":10.42,"h":10.46,"l":10.4001,"n":190,"o":10.46,"t":"2026-10-19T15:45:00Z","v":13599,"vw":10.429183},{"c":10.44,"h":10.445,"l":10.36,"n":222,"o":10.38,"t":"2026-10-19T16:00:00Z","v":13473,"vw":10.417054},{"c":10.47,"h":10.48,"l":10.435,"n":246,"o":10.445,"t":"2026-10-19T16:15:00Z","v":21968,"vw":10.454992},{"c":10.565,"h":10.59,"l":10.43,"n":587,"o":10.47,"t":"2026-10-19T16:30:00Z","v":96036,"vw":10.503539},{"c":10.64,"h":10.65,"l":10.53,"n":297,"o":10.55,"t":"2026-10-19T16:45:00Z","v":21083,"vw":10.588322},{"c":10.64,"h":10.68,"l":10.56,"n":439,"o":10.64,"t":"2026-10-19T17:00:00Z","v":42579,"vw":10.609773},{"c":10.66,"h":10.68,"l":10.5901,"n":425,"o":10.63,"t":"2026-10-19T17:15:00Z","v":81590,"vw":10.642153},{"c":10.56,"h":10.66,"l":10.55,"n":267,"o":10.66,"t":"2026-10-19T17:30:00Z","v":24448,"vw":10.595482},{"c":10.5701,"h":10.59,"l":10.545,"n":183,"o":10.56,"t":"2026-10-19T17:45:00Z","v":19818,"vw":10.564058},{"c":10.59,"h":10.62,"l":10.55,"n":280,"o":10.59,"t":"2026-10-19T18:00:00Z","v":25600,"vw":10.585684},{"c":10.59,"h":10.62,"l":10.57,"n":218,"o":10.59,"t":"2026-10-19T18:15:00Z","v":11635,"vw":10.597726},{"c":10.585,"h":10.61,"l":10.57,"n":178,"o":10.57,"t":"2026-10-19T18:30:00Z","v":13696,"vw":10.585853},{"c":10.645,"h":10.68,"l":10.5701,"n":460,"o":10.585,"t":"2026-10-19T18:45:00Z","v":55880,"vw":10.616349},{"c":10.665,"h":10.67,"l":10.6,"n":286,"o":10.64,"t":"2026-10-19T19:00:00Z","v":34651,"vw":10.617734},{"c":10.69,"h":10.7,"l":10.65,"n":246,"o":10.65,"t":"2026-10-19T19:15:00Z","v":15575,"vw":10.67425},{"c":10.77,"h":10.8,"l":10.695,"n":316,"o":10.695,"t":"2026-10-19T19:30:00Z","v":30998,"vw":10.761415},{"c":10.68,"h":10.77,"l":10.67,"n":966,"o":10.77,"t":"2026-10-19T19:45:00Z","v":80103,"vw":10.705843},{"c":10.69,"h":10.69,"l":10.69,"n":11,"o":10.69,"t":"2026-10-19T20:00:00Z","v":43454,"vw":10.69},{"c":10.66,"h":10.7791,"l":10.66,"n":3,"o":10.7791,"t":"2026-10-19T20:15:00Z","v":300,"vw":10.700373},{"c":10.7791,"h":10.7791,"l":10.7791,"n":1,"o":10.7791,"t":"2026-10-19T21:15:00Z","v":100,"vw":10.7791},{"c":10.5,"h":10.53,"l":10.5,"n":7,"o":10.53,"t":"2026-10-19T23:30:00Z","v":862,"vw":10.507088},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-20T08:30:00Z","v":148,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-20T10:00:00Z","v":457,"vw":10.54},{"c":10.56,"h":10.56,"l":10.33,"n":8,"o":10.33,"t":"2026-10-20T11:00:00Z","v":2000,"vw":10.434654},{"c":10.542,"h":10.567,"l":10.542,"n":3,"o":10.567,"t":"2026-10-20T13:15:00Z","v":1010,"vw":10.547},{"c":10.8183,"h":10.86,"l":10.67,"n":212,"o":10.75,"t":"2026-10-20T13:30:00Z","v":45234,"vw":10.757153},{"c":11.125,"h":11.15,"l":10.84,"n":481,"o":10.85,"t":"2026-10-20T13:45:00Z","v":79307,"vw":10.989621},{"c":11.27,"h":11.285,"l":11.095,"n":442,"o":11.1,"t":"2026-10-20T14:00:00Z","v":72350,"vw":11.201887},{"c":11.28,"h":11.3397,"l":11.1601,"n":400,"o":11.2882,"t":"2026-10-20T14:15:00Z","v":50042,"vw":11.260419},{"c":11.51,"h":11.51,"l":11.28,"n":423,"o":11.2873,"t":"2026-10-20T14:30:00Z","v":45130,"vw":11.344896},{"c":11.725,"h":11.7399,"l":11.52,"n":485,"o":11.53,"t":"2026-10-20T14:45:00Z","v":36295,"vw":11.622834},{"c":11.52,"h":11.7318,"l":11.48,"n":869,"o":11.7305,"t":"2026-10-20T15:00:00Z","v":105111,"vw":11.568532},{"c":11.55,"h":11.575,"l":11.495,"n":398,"o":11.53,"t":"2026-10-20T15:15:00Z","v":49542,"vw":11.536789},{"c":11.46,"h":11.59,"l":11.39,"n":532,"o":11.5594,"t":"2026-10-20T15:30:00Z","v":90976,"vw":11.508582},{"c":11.35,"h":11.46,"l":11.3,"n":294,"o":11.46,"t":"2026-10-20T15:45:00Z","v":27370,"vw":11.357444},{"c":11.4384,"h":11.44,"l":11.34,"n":336,"o":11.37,"t":"2026-10-20T16:00:00Z","v":41477,"vw":11.390258},{"c":11.5,"h":11.505,"l":11.36,"n":260,"o":11.41,"t":"2026-10-20T16:15:00Z","v":26114,"vw":11.437042},{"c":11.48,"h":11.53,"l":11.45,"n":204,"o":11.5,"t":"2026-10-20T16:30:00Z","v":29896,"vw":11.480895},{"c":11.43,"h":11.53,"l":11.4,"n":314,"o":11.49,"t":"2026-10-20T16:45:00Z","v":39475,"vw":11.48145},{"c":11.42,"h":11.43,"l":11.37,"n":233,"o":11.425,"t":"2026-10-20T17:00:00Z","v":18494,"vw":11.400992},{"c":11.5138,"h":11.5138,"l":11.44,"n":150,"o":11.44,"t":"2026-10-20T17:15:00Z","v":16157,"vw":11.467479},{"c":11.48,"h":11.52,"l":11.445,"n":250,"o":11.49,"t":"2026-10-20T17:30:00Z","v":39169,"vw":11.496912},{"c":11.53,"h":11.5808,"l":11.48,"n":181,"o":11.4899,"t":"2026-10-20T17:45:00Z","v":16719,"vw":11.518449},{"c":11.52,"h":11.535,"l":11.47,"n":320,"o":11.535,"t":"2026-10-20T18:00:00Z","v":45590,"vw":11.508381},{"c":11.47,"h":11.54,"l":11.46,"n":246,"o":11.53,"t":"2026-10-20T18:15:00Z","v":25966,"vw":11.494913},{"c":11.45,"h":11.472,"l":11.42,"n":222,"o":11.47,"t":"2026-10-20T18:30:00Z","v":25914,"vw":11.439828},{"c":11.49,"h":11.5,"l":11.45,"n":183,"o":11.46,"t":"2026-10-20T18:45:00Z","v":27388,"vw":11.471799},{"c":11.34,"h":11.54,"l":11.3,"n":2724,"o":11.49,"t":"2026-10-20T19:00:00Z","v":572268,"vw":11.378477},{"c":11.155,"h":11.44,"l":11.1408,"n":1271,"o":11.34,"t":"2026-10-20T19:15:00Z","v":414052,"vw":11.35082},{"c":11.04,"h":11.18,"l":11.02,"n":757,"o":11.14,"t":"2026-10-20T19:30:00Z","v":79252,"vw":11.11721},{"c":10.94,"h":11.06,"l":10.87,"n":1280,"o":11.04,"t":"2026-10-20T19:45:00Z","v":144709,"vw":10.947699},{"c":10.94,"h":10.94,"l":10.94,"n":11,"o":10.94,"t":"2026-10-20T20:00:00Z","v":122758,"vw":10.94},{"c":10.94,"h":11.13,"l":10.94,"n":2,"o":11.13,"t":"2026-10-20T20:15:00Z","v":49924,"vw":10.940381},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-20T20:30:00Z","v":100,"vw":10.95},{"c":11.3387,"h":11.3387,"l":11.3387,"n":1,"o":11.3387,"t":"2026-10-20T21:45:00Z","v":1000,"vw":11.3387},{"c":11.19,"h":11.19,"l":11.19,"n":3,"o":11.19,"t":"2026-10-20T22:00:00Z","v":200,"vw":11.19},{"c":11.387,"h":11.387,"l":11.387,"n":2,"o":11.387,"t":"2026-10-20T22:45:00Z","v":510,"vw":11.387},{"c":11.3,"h":11.3,"l":11.2,"n":48,"o":11.2,"t":"2026-10-20T23:00:00Z","v":1219,"vw":11.233333},{"c":11.3352,"h":11.3352,"l":11.25,"n":5,"o":11.25,"t":"2026-10-20T23:30:00Z","v":353,"vw":11.274343},{"c":11.302,"h":11.302,"l":11.302,"n":1,"o":11.302,"t":"2026-10-20T23:45:00Z","v":372,"vw":11.302},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-21T08:15:00Z","v":148,"vw":11.54},{"c":11.39,"h":11.48,"l":11.3,"n":8,"o":11.3,"t":"2026-10-21T08:30:00Z","v":537,"vw":11.3675},{"c":11.45,"h":11.45,"l":11.41,"n":3,"o":11.41,"t":"2026-10-21T08:45:00Z","v":306,"vw":11.423333},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-21T09:45:00Z","v":250,"vw":11.23},{"c":11.533,"h":11.533,"l":11.533,"n":1,"o":11.533,"t":"2026-10-21T11:00:00Z","v":100,"vw":11.533},{"c":11.18,"h":11.23,"l":11.18,"n":6,"o":11.23,"t":"2026-10-21T11:15:00Z","v":349,"vw":11.213333},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-21T11:45:00Z","v":100,"vw":11.14},{"c":11.1,"h":11.2399,"l":11.1,"n":4,"o":11.1,"t":"2026-10-21T12:00:00Z","v":500,"vw":11.12798},{"c":11.21,"h":11.24,"l":11.1,"n":6,"o":11.24,"t":"2026-10-21T12:30:00Z","v":1619,"vw":11.195},{"c":11.04,"h":11.1,"l":11.04,"n":2,"o":11.1,"t":"2026-10-21T12:45:00Z","v":1000,"vw":11.049},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-21T13:00:00Z","v":400,"vw":11.24},{"c":11.11,"h":11.11,"l":11.11,"n":2,"o":11.11,"t":"2026-10-21T13:15:00Z","v":144,"vw":11.11},{"c":11.6,"h":11.6599,"l":10.99,"n":390,"o":11.1,"t":"2026-10-21T13:30:00Z","v":62967,"vw":11.246321},{"c":11.28,"h":11.605,"l":11.2,"n":376,"o":11.605,"t":"2026-10-21T13:45:00Z","v":61789,"vw":11.477978},{"c":11.415,"h":11.46,"l":11.25,"n":140,"o":11.27,"t":"2026-10-21T14:00:00Z","v":14605,"vw":11.350467},{"c":11.24,"h":11.37,"l":11.19,"n":223,"o":11.37,"t":"2026-10-21T14:15:00Z","v":40060,"vw":11.280729},{"c":11.365,"h":11.385,"l":11.24,"n":179,"o":11.27,"t":"2026-10-21T14:30:00Z","v":17488,"vw":11.307309},{"c":11.1514,"h":11.38,"l":11.15,"n":369,"o":11.38,"t":"2026-10-21T14:45:00Z","v":44065,"vw":11.259857},{"c":11.185,"h":11.19,"l":11.08,"n":364,"o":11.18,"t":"2026-10-21T15:00:00Z","v":34616,"vw":11.127983},{"c":11.12,"h":11.2084,"l":11.1,"n":352,"o":11.15,"t":"2026-10-21T15:15:00Z","v":25797,"vw":11.146045},{"c":11.01,"h":11.1262,"l":10.9501,"n":300,"o":11.12,"t":"2026-10-21T15:30:00Z","v":21495,"vw":11.039096},{"c":10.94,"h":11.04,"l":10.93,"n":233,"o":11,"t":"2026-10-21T15:45:00Z","v":12887,"vw":10.985597},{"c":10.944,"h":11,"l":10.92,"n":306,"o":10.92,"t":"2026-10-21T16:00:00Z","v":19550,"vw":10.959675},{"c":10.96,"h":11.01,"l":10.96,"n":110,"o":10.9714,"t":"2026-10-21T16:15:00Z","v":5540,"vw":10.98856},{"c":10.96,"h":10.995,"l":10.9303,"n":256,"o":10.97,"t":"2026-10-21T16:30:00Z","v":10943,"vw":10.967378},{"c":10.95,"h":10.98,"l":10.945,"n":215,"o":10.965,"t":"2026-10-21T16:45:00Z","v":10567,"vw":10.958888},{"c":10.95,"h":10.95,"l":10.91,"n":133,"o":10.95,"t":"2026-10-21T17:00:00Z","v":5925,"vw":10.931594},{"c":10.895,"h":10.94,"l":10.8857,"n":195,"o":10.94,"t":"2026-10-21T17:15:00Z","v":14410,"vw":10.904978},{"c":10.92,"h":10.94,"l":10.86,"n":303,"o":10.88,"t":"2026-10-21T17:30:00Z","v":21426,"vw":10.893432},{"c":10.845,"h":10.92,"l":10.84,"n":259,"o":10.92,"t":"2026-10-21T17:45:00Z","v":11685,"vw":10.864846},{"c":10.77,"h":10.845,"l":10.76,"n":274,"o":10.845,"t":"2026-10-21T18:00:00Z","v":14354,"vw":10.811328},{"c":10.77,"h":10.8,"l":10.76,"n":191,"o":10.77,"t":"2026-10-21T18:15:00Z","v":9690,"vw":10.777234},{"c":10.86,"h":10.86,"l":10.76,"n":400,"o":10.76,"t":"2026-10-21T18:30:00Z","v":36105,"vw":10.812605},{"c":10.86,"h":10.89,"l":10.8,"n":327,"o":10.88,"t":"2026-10-21T18:45:00Z","v":20747,"vw":10.852016},{"c":10.79,"h":10.8505,"l":10.78,"n":264,"o":10.84,"t":"2026-10-21T19:00:00Z","v":13941,"vw":10.815591},{"c":10.86,"h":10.88,"l":10.79,"n":374,"o":10.8,"t":"2026-10-21T19:15:00Z","v":26324,"vw":10.836682},{"c":10.825,"h":10.85,"l":10.78,"n":537,"o":10.85,"t":"2026-10-21T19:30:00Z","v":58449,"vw":10.810941},{"c":10.77,"h":10.89,"l":10.75,"n":1271,"o":10.84,"t":"2026-10-21T19:45:00Z","v":127599,"vw":10.835292},{"c":10.63,"h":10.78,"l":10.63,"n":45,"o":10.78,"t":"2026-10-21T20:00:00Z","v":59320,"vw":10.776423},{"c":10.91,"h":10.91,"l":10.78,"n":2,"o":10.78,"t":"2026-10-21T20:15:00Z","v":99878,"vw":10.780299},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-21T20:30:00Z","v":100,"vw":10.89},{"c":10.77,"h":10.77,"l":10.72,"n":2,"o":10.72,"t":"2026-10-21T21:00:00Z","v":200,"vw":10.745},{"c":10.9,"h":10.9201,"l":10.9,"n":2,"o":10.9201,"t":"2026-10-21T21:15:00Z","v":1015,"vw":10.902277},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-21T21:30:00Z","v":100,"vw":10.9},{"c":10.91,"h":10.91,"l":10.7,"n":2,"o":10.7,"t":"2026-10-21T22:00:00Z","v":1100,"vw":10.719091},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-21T22:15:00Z","v":100,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-10-21T23:15:00Z","v":251,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":3,"o":10.91,"t":"2026-10-21T23:30:00Z","v":152,"vw":10.91},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-21T23:45:00Z","v":1509,"vw":10.7},{"c":10.77,"h":10.78,"l":10.75,"n":8,"o":10.75,"t":"2026-10-22T08:15:00Z","v":2500,"vw":10.770755},{"c":10.67,"h":10.67,"l":10.53,"n":6,"o":10.53,"t":"2026-10-22T10:30:00Z","v":429,"vw":10.63},{"c":10.5946,"h":10.7,"l":10.58,"n":10,"o":10.7,"t":"2026-10-22T11:00:00Z","v":3169,"vw":10.602957},{"c":10.6055,"h":10.66,"l":10.5967,"n":3,"o":10.66,"t":"2026-10-22T11:15:00Z","v":450,"vw":10.619756}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21583287346024557,"strike":23.683342530795088,"iv":1.792393024746086,"gamma":0.031594089643652255,"theta":-0.015845306588164014,"vega":0.005145929319445435,"rho":0.0006713390279856713,"breakevenPct":125.34699358121101},{"delta":0.15,"premium":0.34864966528771174,"strike":21.027006694245763,"iv":1.8177605827632681,"gamma":0.04190383810080012,"theta":-0.021573327055404594,"vega":0.006913536639526633,"rho":0.0009889312677748138,"breakevenPct":101.55255631072063},{"delta":0.2,"premium":0.48633120115318446,"strike":18.76669712638308,"iv":1.8025402751926463,"gamma":0.05136428485635884,"theta":-0.025842545130427334,"vega":0.008374019890799396,"rho":0.0013029318127710497,"breakevenPct":81.53814839032826},{"delta":0.25,"premium":0.7977157427525309,"strike":21.814722825759237,"iv":2.433812022862736,"gamma":0.04419612209785023,"theta":-0.03962024752002357,"vega":0.009549043397844615,"rho":0.0014821212477035932,"breakevenPct":113.21426211410844},{"delta":0.3,"premium":0.7778732936831769,"strike":15.86198810495307,"iv":1.741448360084117,"gamma":0.06773510274181421,"theta":-0.031069609750384183,"vega":0.010446572820579803,"rho":0.0019188357709466414,"breakevenPct":56.89841496050396},{"delta":0.35,"premium":0.9698498333826772,"strike":14.391094270679133,"iv":1.6962865029704917,"gamma":0.07120610545484264,"theta":-0.03199148019213832,"vega":0.010898884892759511,"rho":0.002191762361895095,"breakevenPct":44.839414493063146},{"delta":0.4,"premium":1.197692516597031,"strike":13.67908588563428,"iv":1.7607117654063005,"gamma":0.07127910791913382,"theta":-0.03451727831256817,"vega":0.011275810761449456,"rho":0.0024369556437581702,"breakevenPct":40.27418228495885},{"delta":0.45,"premium":1.425535199811384,"strike":12.967077500589426,"iv":1.8251370278421093,"gamma":0.071352110383425,"theta":-0.03704307643299802,"vega":0.011652736630139398,"rho":0.002682148925621245,"breakevenPct":35.70895007685455},{"delta":0.5,"premium":1.6546296296296297,"strike":12.234567901234568,"iv":1.8537143209876543,"gamma":0.07142123456790124,"theta":-0.03819037037037037,"vega":0.011815061728395063,"rho":0.002925075329480371,"breakevenPct":30.962213293707965},{"delta":0.55,"premium":1.8861111111111113,"strike":11.462962962962962,"iv":1.8139303703703702,"gamma":0.07148296296296297,"theta":-0.03670888888888889,"vega":0.011568148148148149,"rho":0.0031636788497040598,"breakevenPct":25.869351506992356},{"delta":0.6,"premium":2.1175925925925925,"strike":10.69135802469136,"iv":1.7741464197530865,"gamma":0.07154469135802469,"theta":-0.03522740740740741,"vega":0.011321234567901236,"rho":0.0034022823699277477,"breakevenPct":20.776489720276757},{"delta":0.65,"premium":2.3834768626982217,"strike":9.919894708632572,"iv":1.7549967443481784,"gamma":0.07059990027328511,"theta":-0.033843629221855825,"vega":0.011008481721612713,"rho":0.0036139249123096386,"breakevenPct":16.00934959531182},{"delta":0.7,"premium":2.945754388642661,"strike":9.149651522407314,"iv":1.9136192861575871,"gamma":0.06098355674718046,"theta":-0.033301602508931064,"vega":0.010128498275581096,"rho":0.0035932882609775786,"breakevenPct":14.048426863891144},{"delta":0.75,"premium":3.508031914587102,"strike":8.379408336182053,"iv":2.0722418279669963,"gamma":0.05136721322107578,"theta":-0.0327595757960063,"vega":0.009248514829549477,"rho":0.003572651609645518,"breakevenPct":12.087504132470464},{"delta":0.8,"premium":4.070309440531543,"strike":7.609165149956791,"iv":2.2308643697764055,"gamma":0.04175086969497109,"theta":-0.03221754908308153,"vega":0.008368531383517857,"rho":0.003552014958313458,"breakevenPct":10.126581401049782},{"delta":0.85,"premium":5.25106044680839,"strike":6.30319516651262,"iv":2.815395084572745,"gamma":0.029391066336904095,"theta":-0.03202586350949157,"vega":0.006885894230395453,"rho":0.003030957994372449,"breakevenPct":8.945882922266845},{"delta":0.9,"premium":6.57701008111632,"strike":4.861945564004,"iv":3.5430412242281384,"gamma":0.01676441139287348,"theta":-0.03159336214754336,"vega":0.005263398363640322,"rho":0.002392258848776236,"breakevenPct":7.858711471597946}],"put":[{"delta":0.1,"premium":0.32503162135751684,"strike":6.071654438267977,"iv":1.8482800562857626,"gamma":0.03172073495421929,"theta":-0.015022692744334478,"vega":0.005039795325784394,"rho":-0.0011290402068537867,"breakevenPct":45.81469221714713},{"delta":0.15,"premium":0.487656792007297,"strike":7.233262800052121,"iv":1.670103350158693,"gamma":0.046521966038436655,"theta":-0.019184195745018714,"vega":0.0069325450071276214,"rho":-0.0016935045468247463,"breakevenPct":36.39520995667508},{"delta":0.2,"premium":0.7151373108019201,"strike":7.987531566158769,"iv":1.617568458833183,"gamma":0.05572806802113501,"theta":-0.022004152618610318,"vega":0.008114622132971453,"rho":-0.0023089824418008557,"breakevenPct":31.428086791222956},{"delta":0.25,"premium":0.9619494772164106,"strike":8.620383274913873,"iv":1.6024840378164589,"gamma":0.06326641141071519,"theta":-0.024424230411500155,"vega":0.009084866745244582,"rho":-0.002939666115442956,"breakevenPct":27.78809299233923},{"delta":0.3,"premium":1.208761643630901,"strike":9.253234983668978,"iv":1.5873996167997346,"gamma":0.07080475480029538,"theta":-0.026844308204389992,"vega":0.010055111357517708,"rho":-0.003570349789085057,"breakevenPct":24.1480991934555},{"delta":0.35,"premium":1.4555738100453917,"strike":9.886086692424081,"iv":1.5723151957830104,"gamma":0.07834309818987556,"theta":-0.029264385997279832,"vega":0.011025355969790837,"rho":-0.004201033462727157,"breakevenPct":20.50810539457178},{"delta":0.4,"premium":2.0423280423280428,"strike":10.677910052910054,"iv":1.6661343915343916,"gamma":0.07687989417989417,"theta":-0.03211335978835979,"vega":0.011389814814814814,"rho":-0.005100569234142484,"breakevenPct":18.574494266352257},{"delta":0.45,"premium":2.703703703703704,"strike":11.50462962962963,"iv":1.7838592592592593,"gamma":0.07344074074074074,"theta":-0.03505648148148149,"vega":0.011621296296296296,"rho":-0.006059121319703152,"breakevenPct":17.015454943888297},{"delta":0.5,"premium":3.3650793650793656,"strike":12.331349206349206,"iv":1.901584126984127,"gamma":0.0700015873015873,"theta":-0.03799960317460318,"vega":0.011852777777777778,"rho":-0.007017673405263819,"breakevenPct":15.456415621424338},{"delta":0.55,"premium":3.7026098065796584,"strike":12.88963424342242,"iv":1.8319933270428967,"gamma":0.07049330101461874,"theta":-0.03558017287429353,"vega":0.01148488498174151,"rho":-0.007719401672318152,"breakevenPct":13.374905126182057},{"delta":0.6,"premium":3.9571447394686756,"strike":13.379124498978221,"iv":1.7143970042324657,"gamma":0.07199242289228049,"theta":-0.031786420203808015,"vega":0.010963383702522301,"rho":-0.008355310769805533,"breakevenPct":11.159494983644834},{"delta":0.65,"premium":4.211679672357693,"strike":13.868614754534025,"iv":1.5968006814220344,"gamma":0.07349154476994223,"theta":-0.027992667533322496,"vega":0.010441882423303092,"rho":-0.008991219867292915,"breakevenPct":8.944084841107607},{"delta":0.7,"premium":4.46621460524671,"strike":14.358105010089828,"iv":1.4792043586116035,"gamma":0.07499066664760397,"theta":-0.024198914862836984,"vega":0.009920381144083883,"rho":-0.009627128964780294,"breakevenPct":6.728674698570385},{"delta":0.75,"premium":4.7207495381357285,"strike":14.847595265645632,"iv":1.3616080358011722,"gamma":0.07648978852526572,"theta":-0.020405162192351466,"vega":0.009398879864864674,"rho":-0.010263038062267676,"breakevenPct":4.513264556033159}]},"raw":{"call":[{"delta":0.1,"premium":0.21583287346024557,"strike":23.683342530795088,"iv":1.792393024746086,"gamma":0.031594089643652255,"theta":-0.015845306588164014,"vega":0.005145929319445435,"rho":0.0006713390279856713,"breakevenPct":125.34699358121101},{"delta":0.15,"premium":0.34864966528771174,"strike":21.027006694245763,"iv":1.8177605827632681,"gamma":0.04190383810080012,"theta":-0.021573327055404594,"vega":0.006913536639526633,"rho":0.0009889312677748138,"breakevenPct":101.55255631072063},{"delta":0.2,"premium":0.48633120115318446,"strike":18.76669712638308,"iv":1.8025402751926463,"gamma":0.05136428485635884,"theta":-0.025842545130427334,"vega":0.008374019890799396,"rho":0.0013029318127710497,"breakevenPct":81.53814839032826},{"delta":0.25,"premium":0.7977157427525309,"strike":21.814722825759237,"iv":2.433812022862736,"gamma":0.04419612209785023,"theta":-0.03962024752002357,"vega":0.009549043397844615,"rho":0.0014821212477035932,"breakevenPct":113.21426211410844},{"delta":0.3,"premium":0.7778732936831769,"strike":15.86198810495307,"iv":1.741448360084117,"gamma":0.06773510274181421,"theta":-0.031069609750384183,"vega":0.010446572820579803,"rho":0.0019188357709466414,"breakevenPct":56.89841496050396},{"delta":0.35,"premium":0.9698498333826772,"strike":14.391094270679133,"iv":1.6962865029704917,"gamma":0.07120610545484264,"theta":-0.03199148019213832,"vega":0.010898884892759511,"rho":0.002191762361895095,"breakevenPct":44.839414493063146},{"delta":0.4,"premium":1.197692516597031,"strike":13.67908588563428,"iv":1.7607117654063005,"gamma":0.07127910791913382,"theta":-0.03451727831256817,"vega":0.011275810761449456,"rho":0.0024369556437581702,"breakevenPct":40.27418228495885},{"delta":0.45,"premium":1.425535199811384,"strike":12.967077500589426,"iv":1.8251370278421093,"gamma":0.071352110383425,"theta":-0.03704307643299802,"vega":0.011652736630139398,"rho":0.002682148925621245,"breakevenPct":35.70895007685455},{"delta":0.5,"premium":1.6546296296296297,"strike":12.234567901234568,"iv":1.8537143209876543,"gamma":0.07142123456790124,"theta":-0.03819037037037037,"vega":0.011815061728395063,"rho":0.002925075329480371,"breakevenPct":30.962213293707965},{"delta":0.55,"premium":1.8861111111111113,"strike":11.462962962962962,"iv":1.8139303703703702,"gamma":0.07148296296296297,"theta":-0.03670888888888889,"vega":0.011568148148148149,"rho":0.0031636788497040598,"breakevenPct":25.869351506992356},{"delta":0.6,"premium":2.1175925925925925,"strike":10.69135802469136,"iv":1.7741464197530865,"gamma":0.07154469135802469,"theta":-0.03522740740740741,"vega":0.011321234567901236,"rho":0.0034022823699277477,"breakevenPct":20.776489720276757},{"delta":0.65,"premium":2.3834768626982217,"strike":9.919894708632572,"iv":1.7549967443481784,"gamma":0.07059990027328511,"theta":-0.033843629221855825,"vega":0.011008481721612713,"rho":0.0036139249123096386,"breakevenPct":16.00934959531182},{"delta":0.7,"premium":2.945754388642661,"strike":9.149651522407314,"iv":1.9136192861575871,"gamma":0.06098355674718046,"theta":-0.033301602508931064,"vega":0.010128498275581096,"rho":0.0035932882609775786,"breakevenPct":14.048426863891144},{"delta":0.75,"premium":3.508031914587102,"strike":8.379408336182053,"iv":2.0722418279669963,"gamma":0.05136721322107578,"theta":-0.0327595757960063,"vega":0.009248514829549477,"rho":0.003572651609645518,"breakevenPct":12.087504132470464},{"delta":0.8,"premium":4.070309440531543,"strike":7.609165149956791,"iv":2.2308643697764055,"gamma":0.04175086969497109,"theta":-0.03221754908308153,"vega":0.008368531383517857,"rho":0.003552014958313458,"breakevenPct":10.126581401049782},{"delta":0.85,"premium":5.25106044680839,"strike":6.30319516651262,"iv":2.815395084572745,"gamma":0.029391066336904095,"theta":-0.03202586350949157,"vega":0.006885894230395453,"rho":0.003030957994372449,"breakevenPct":8.945882922266845},{"delta":0.9,"premium":6.57701008111632,"strike":4.861945564004,"iv":3.5430412242281384,"gamma":0.01676441139287348,"theta":-0.03159336214754336,"vega":0.005263398363640322,"rho":0.002392258848776236,"breakevenPct":7.858711471597946}],"put":[{"delta":0.1,"premium":0.32503162135751684,"strike":6.071654438267977,"iv":1.8482800562857626,"gamma":0.03172073495421929,"theta":-0.015022692744334478,"vega":0.005039795325784394,"rho":-0.0011290402068537867,"breakevenPct":45.81469221714713},{"delta":0.15,"premium":0.487656792007297,"strike":7.233262800052121,"iv":1.670103350158693,"gamma":0.046521966038436655,"theta":-0.019184195745018714,"vega":0.0069325450071276214,"rho":-0.0016935045468247463,"breakevenPct":36.39520995667508},{"delta":0.2,"premium":0.7151373108019201,"strike":7.987531566158769,"iv":1.617568458833183,"gamma":0.05572806802113501,"theta":-0.022004152618610318,"vega":0.008114622132971453,"rho":-0.0023089824418008557,"breakevenPct":31.428086791222956},{"delta":0.25,"premium":0.9619494772164106,"strike":8.620383274913873,"iv":1.6024840378164589,"gamma":0.06326641141071519,"theta":-0.024424230411500155,"vega":0.009084866745244582,"rho":-0.002939666115442956,"breakevenPct":27.78809299233923},{"delta":0.3,"premium":1.208761643630901,"strike":9.253234983668978,"iv":1.5873996167997346,"gamma":0.07080475480029538,"theta":-0.026844308204389992,"vega":0.010055111357517708,"rho":-0.003570349789085057,"breakevenPct":24.1480991934555},{"delta":0.35,"premium":1.4555738100453917,"strike":9.886086692424081,"iv":1.5723151957830104,"gamma":0.07834309818987556,"theta":-0.029264385997279832,"vega":0.011025355969790837,"rho":-0.004201033462727157,"breakevenPct":20.50810539457178},{"delta":0.4,"premium":2.0423280423280428,"strike":10.677910052910054,"iv":1.6661343915343916,"gamma":0.07687989417989417,"theta":-0.03211335978835979,"vega":0.011389814814814814,"rho":-0.005100569234142484,"breakevenPct":18.574494266352257},{"delta":0.45,"premium":2.703703703703704,"strike":11.50462962962963,"iv":1.7838592592592593,"gamma":0.07344074074074074,"theta":-0.03505648148148149,"vega":0.011621296296296296,"rho":-0.006059121319703152,"breakevenPct":17.015454943888297},{"delta":0.5,"premium":3.3650793650793656,"strike":12.331349206349206,"iv":1.901584126984127,"gamma":0.0700015873015873,"theta":-0.03799960317460318,"vega":0.011852777777777778,"rho":-0.007017673405263819,"breakevenPct":15.456415621424338},{"delta":0.55,"premium":3.7026098065796584,"strike":12.88963424342242,"iv":1.8319933270428967,"gamma":0.07049330101461874,"theta":-0.03558017287429353,"vega":0.01148488498174151,"rho":-0.007719401672318152,"breakevenPct":13.374905126182057},{"delta":0.6,"premium":3.9571447394686756,"strike":13.379124498978221,"iv":1.7143970042324657,"gamma":0.07199242289228049,"theta":-0.031786420203808015,"vega":0.010963383702522301,"rho":-0.008355310769805533,"breakevenPct":11.159494983644834},{"delta":0.65,"premium":4.211679672357693,"strike":13.868614754534025,"iv":1.5968006814220344,"gamma":0.07349154476994223,"theta":-0.027992667533322496,"vega":0.010441882423303092,"rho":-0.008991219867292915,"breakevenPct":8.944084841107607},{"delta":0.7,"premium":4.46621460524671,"strike":14.358105010089828,"iv":1.4792043586116035,"gamma":0.07499066664760397,"theta":-0.024198914862836984,"vega":0.009920381144083883,"rho":-0.009627128964780294,"breakevenPct":6.728674698570385},{"delta":0.75,"premium":4.7207495381357285,"strike":14.847595265645632,"iv":1.3616080358011722,"gamma":0.07648978852526572,"theta":-0.020405162192351466,"vega":0.009398879864864674,"rho":-0.010263038062267676,"breakevenPct":4.513264556033159}]}},"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"}}