{"symbol":"HPK","url":"https://intraalpha.com/companies/HPK","capturedAt":"2026-10-23T00:20:58.819Z","state":"partial","quote":{"symbol":"HPK","last_price":11.41,"prev_close":11.26,"regular_close":11.21,"change":0.15,"change_pct":1.3321,"regular_change":-0.05,"regular_change_pct":-0.444,"extended_change":0.2,"extended_change_pct":1.7841,"bid":9.3,"ask":11.39,"bid_size":1500,"ask_size":100,"volume":537804,"vwap":11.110132,"open":11.36,"high":11.36,"low":10.64,"close":11.21,"trade_count":8629,"last_trade_at":"2026-10-22T22:22:00.911327777Z","last_quote_at":"2026-10-22T23:54:23.589026781Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:56.841101613-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:21.303Z","bars":[{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-16T11:00:00Z","v":210,"vw":10},{"c":10,"h":10.01,"l":10,"n":4,"o":10.01,"t":"2026-10-16T11:30:00Z","v":802,"vw":10.00375},{"c":10.09,"h":10.09,"l":10.09,"n":9,"o":10.09,"t":"2026-10-16T13:25:00Z","v":253,"vw":10.09},{"c":10.135,"h":10.14,"l":10.065,"n":102,"o":10.14,"t":"2026-10-16T13:30:00Z","v":8589,"vw":10.109723},{"c":10.1672,"h":10.1672,"l":10.105,"n":28,"o":10.105,"t":"2026-10-16T13:35:00Z","v":1099,"vw":10.136126},{"c":10.12,"h":10.15,"l":10.11,"n":66,"o":10.14,"t":"2026-10-16T13:40:00Z","v":2481,"vw":10.138235},{"c":10.145,"h":10.16,"l":10.12,"n":175,"o":10.13,"t":"2026-10-16T13:45:00Z","v":10111,"vw":10.136202},{"c":10.11,"h":10.11,"l":10.11,"n":11,"o":10.11,"t":"2026-10-16T13:50:00Z","v":158,"vw":10.11},{"c":10.065,"h":10.12,"l":10.04,"n":140,"o":10.07,"t":"2026-10-16T13:55:00Z","v":7251,"vw":10.083536},{"c":10.09,"h":10.13,"l":10.06,"n":142,"o":10.065,"t":"2026-10-16T14:00:00Z","v":10192,"vw":10.101161},{"c":10.13,"h":10.16,"l":10.095,"n":193,"o":10.1,"t":"2026-10-16T14:05:00Z","v":11609,"vw":10.132913},{"c":10.11,"h":10.13,"l":10.0909,"n":121,"o":10.125,"t":"2026-10-16T14:10:00Z","v":7539,"vw":10.105115},{"c":10.155,"h":10.18,"l":10.12,"n":151,"o":10.12,"t":"2026-10-16T14:15:00Z","v":6991,"vw":10.163402},{"c":10.135,"h":10.18,"l":10.125,"n":175,"o":10.155,"t":"2026-10-16T14:20:00Z","v":10381,"vw":10.14949},{"c":10.2,"h":10.22,"l":10.13,"n":267,"o":10.14,"t":"2026-10-16T14:25:00Z","v":11624,"vw":10.175443},{"c":10.225,"h":10.24,"l":10.17,"n":209,"o":10.2,"t":"2026-10-16T14:30:00Z","v":12053,"vw":10.205258},{"c":10.25,"h":10.25,"l":10.175,"n":148,"o":10.225,"t":"2026-10-16T14:35:00Z","v":13219,"vw":10.203093},{"c":10.26,"h":10.305,"l":10.22,"n":235,"o":10.25,"t":"2026-10-16T14:40:00Z","v":15076,"vw":10.261725},{"c":10.325,"h":10.33,"l":10.27,"n":190,"o":10.27,"t":"2026-10-16T14:45:00Z","v":10465,"vw":10.310442},{"c":10.36,"h":10.38,"l":10.31,"n":166,"o":10.32,"t":"2026-10-16T14:50:00Z","v":7708,"vw":10.34714},{"c":10.38,"h":10.4,"l":10.31,"n":176,"o":10.39,"t":"2026-10-16T14:55:00Z","v":10062,"vw":10.35186},{"c":10.39,"h":10.4,"l":10.365,"n":126,"o":10.365,"t":"2026-10-16T15:00:00Z","v":4739,"vw":10.385047},{"c":10.38,"h":10.4,"l":10.33,"n":129,"o":10.39,"t":"2026-10-16T15:05:00Z","v":6104,"vw":10.357157},{"c":10.265,"h":10.37,"l":10.265,"n":144,"o":10.36,"t":"2026-10-16T15:10:00Z","v":8178,"vw":10.318935},{"c":10.195,"h":10.265,"l":10.19,"n":219,"o":10.265,"t":"2026-10-16T15:15:00Z","v":14386,"vw":10.22989},{"c":10.185,"h":10.19,"l":10.165,"n":86,"o":10.19,"t":"2026-10-16T15:20:00Z","v":10515,"vw":10.175017},{"c":10.18,"h":10.22,"l":10.18,"n":71,"o":10.2,"t":"2026-10-16T15:25:00Z","v":2391,"vw":10.208235},{"c":10.21,"h":10.21,"l":10.18,"n":100,"o":10.19,"t":"2026-10-16T15:30:00Z","v":5349,"vw":10.20127},{"c":10.25,"h":10.25,"l":10.2,"n":58,"o":10.2,"t":"2026-10-16T15:35:00Z","v":5325,"vw":10.237156},{"c":10.24,"h":10.265,"l":10.24,"n":28,"o":10.2509,"t":"2026-10-16T15:40:00Z","v":693,"vw":10.253975},{"c":10.285,"h":10.295,"l":10.245,"n":154,"o":10.245,"t":"2026-10-16T15:45:00Z","v":7392,"vw":10.271897},{"c":10.21,"h":10.3,"l":10.21,"n":84,"o":10.285,"t":"2026-10-16T15:50:00Z","v":7399,"vw":10.282367},{"c":10.4,"h":10.4,"l":10.2,"n":186,"o":10.2096,"t":"2026-10-16T15:55:00Z","v":29251,"vw":10.288937},{"c":10.43,"h":10.47,"l":10.4084,"n":129,"o":10.41,"t":"2026-10-16T16:00:00Z","v":19820,"vw":10.436646},{"c":10.46,"h":10.46,"l":10.43,"n":93,"o":10.45,"t":"2026-10-16T16:05:00Z","v":5343,"vw":10.444066},{"c":10.53,"h":10.53,"l":10.46,"n":263,"o":10.465,"t":"2026-10-16T16:10:00Z","v":47638,"vw":10.49955},{"c":10.64,"h":10.64,"l":10.525,"n":186,"o":10.525,"t":"2026-10-16T16:15:00Z","v":12700,"vw":10.574778},{"c":10.655,"h":10.675,"l":10.6456,"n":127,"o":10.6456,"t":"2026-10-16T16:20:00Z","v":13393,"vw":10.660519},{"c":10.655,"h":10.66,"l":10.61,"n":251,"o":10.64,"t":"2026-10-16T16:25:00Z","v":13126,"vw":10.630136},{"c":10.67,"h":10.67,"l":10.64,"n":66,"o":10.655,"t":"2026-10-16T16:30:00Z","v":3354,"vw":10.654247},{"c":10.59,"h":10.7,"l":10.59,"n":150,"o":10.6708,"t":"2026-10-16T16:35:00Z","v":8099,"vw":10.660552},{"c":10.645,"h":10.65,"l":10.57,"n":305,"o":10.59,"t":"2026-10-16T16:40:00Z","v":17787,"vw":10.607407},{"c":10.66,"h":10.66,"l":10.65,"n":48,"o":10.65,"t":"2026-10-16T16:45:00Z","v":2188,"vw":10.653436},{"c":10.67,"h":10.67,"l":10.66,"n":65,"o":10.66,"t":"2026-10-16T16:50:00Z","v":3078,"vw":10.669538},{"c":10.76,"h":10.76,"l":10.655,"n":139,"o":10.655,"t":"2026-10-16T16:55:00Z","v":10909,"vw":10.704536},{"c":10.75,"h":10.76,"l":10.74,"n":67,"o":10.76,"t":"2026-10-16T17:00:00Z","v":1467,"vw":10.75},{"c":10.69,"h":10.74,"l":10.69,"n":100,"o":10.74,"t":"2026-10-16T17:05:00Z","v":4251,"vw":10.724211},{"c":10.735,"h":10.735,"l":10.705,"n":78,"o":10.705,"t":"2026-10-16T17:10:00Z","v":4428,"vw":10.722773},{"c":10.796,"h":10.83,"l":10.73,"n":304,"o":10.7301,"t":"2026-10-16T17:15:00Z","v":47376,"vw":10.773927},{"c":10.79,"h":10.79,"l":10.76,"n":122,"o":10.77,"t":"2026-10-16T17:20:00Z","v":4814,"vw":10.778559},{"c":10.78,"h":10.81,"l":10.78,"n":90,"o":10.79,"t":"2026-10-16T17:25:00Z","v":4002,"vw":10.799015},{"c":10.76,"h":10.78,"l":10.76,"n":36,"o":10.77,"t":"2026-10-16T17:30:00Z","v":1402,"vw":10.77},{"c":10.73,"h":10.805,"l":10.72,"n":203,"o":10.76,"t":"2026-10-16T17:35:00Z","v":21432,"vw":10.778881},{"c":10.74,"h":10.74,"l":10.6901,"n":54,"o":10.71,"t":"2026-10-16T17:40:00Z","v":5003,"vw":10.701355},{"c":10.68,"h":10.74,"l":10.6737,"n":71,"o":10.74,"t":"2026-10-16T17:45:00Z","v":4548,"vw":10.72012},{"c":10.685,"h":10.71,"l":10.68,"n":65,"o":10.68,"t":"2026-10-16T17:50:00Z","v":5419,"vw":10.694963},{"c":10.635,"h":10.66,"l":10.635,"n":36,"o":10.66,"t":"2026-10-16T17:55:00Z","v":1676,"vw":10.651889},{"c":10.63,"h":10.63,"l":10.595,"n":100,"o":10.62,"t":"2026-10-16T18:00:00Z","v":4573,"vw":10.61357},{"c":10.63,"h":10.64,"l":10.62,"n":79,"o":10.63,"t":"2026-10-16T18:05:00Z","v":4666,"vw":10.632768},{"c":10.69,"h":10.69,"l":10.65,"n":78,"o":10.65,"t":"2026-10-16T18:10:00Z","v":2354,"vw":10.674652},{"c":10.755,"h":10.78,"l":10.69,"n":121,"o":10.695,"t":"2026-10-16T18:15:00Z","v":6198,"vw":10.728589},{"c":10.79,"h":10.79,"l":10.76,"n":55,"o":10.76,"t":"2026-10-16T18:20:00Z","v":3634,"vw":10.772646},{"c":10.78,"h":10.79,"l":10.76,"n":158,"o":10.775,"t":"2026-10-16T18:25:00Z","v":7486,"vw":10.769113},{"c":10.77,"h":10.7979,"l":10.77,"n":53,"o":10.79,"t":"2026-10-16T18:30:00Z","v":2365,"vw":10.783553},{"c":10.81,"h":10.81,"l":10.7771,"n":88,"o":10.7771,"t":"2026-10-16T18:35:00Z","v":3958,"vw":10.788707},{"c":10.8031,"h":10.83,"l":10.8031,"n":81,"o":10.82,"t":"2026-10-16T18:40:00Z","v":9930,"vw":10.819604},{"c":10.795,"h":10.81,"l":10.785,"n":85,"o":10.81,"t":"2026-10-16T18:45:00Z","v":6831,"vw":10.796123},{"c":10.75,"h":10.78,"l":10.75,"n":61,"o":10.78,"t":"2026-10-16T18:50:00Z","v":2193,"vw":10.770257},{"c":10.755,"h":10.76,"l":10.72,"n":49,"o":10.75,"t":"2026-10-16T18:55:00Z","v":2063,"vw":10.745579},{"c":10.759,"h":10.77,"l":10.74,"n":118,"o":10.755,"t":"2026-10-16T19:00:00Z","v":6231,"vw":10.763798},{"c":10.755,"h":10.765,"l":10.735,"n":129,"o":10.755,"t":"2026-10-16T19:05:00Z","v":12255,"vw":10.753043},{"c":10.775,"h":10.79,"l":10.755,"n":173,"o":10.755,"t":"2026-10-16T19:10:00Z","v":8215,"vw":10.773494},{"c":10.7801,"h":10.83,"l":10.779,"n":152,"o":10.78,"t":"2026-10-16T19:15:00Z","v":12012,"vw":10.805724},{"c":10.79,"h":10.81,"l":10.79,"n":127,"o":10.8,"t":"2026-10-16T19:20:00Z","v":4507,"vw":10.795708},{"c":10.745,"h":10.8,"l":10.74,"n":162,"o":10.7972,"t":"2026-10-16T19:25:00Z","v":12622,"vw":10.772794},{"c":10.75,"h":10.775,"l":10.73,"n":225,"o":10.735,"t":"2026-10-16T19:30:00Z","v":14606,"vw":10.750933},{"c":10.71,"h":10.76,"l":10.68,"n":246,"o":10.75,"t":"2026-10-16T19:35:00Z","v":17322,"vw":10.708253},{"c":10.73,"h":10.75,"l":10.7,"n":349,"o":10.705,"t":"2026-10-16T19:40:00Z","v":29014,"vw":10.710976},{"c":10.75,"h":10.76,"l":10.71,"n":422,"o":10.73,"t":"2026-10-16T19:45:00Z","v":22329,"vw":10.738371},{"c":10.655,"h":10.78,"l":10.655,"n":549,"o":10.76,"t":"2026-10-16T19:50:00Z","v":40270,"vw":10.744376},{"c":10.56,"h":10.66,"l":10.555,"n":1503,"o":10.63,"t":"2026-10-16T19:55:00Z","v":117871,"vw":10.602697},{"c":10.55,"h":10.55,"l":10.52,"n":26,"o":10.55,"t":"2026-10-16T20:00:00Z","v":125429,"vw":10.549148},{"c":10.56,"h":10.56,"l":10.56,"n":9,"o":10.56,"t":"2026-10-16T20:05:00Z","v":431,"vw":10.56},{"c":10.6,"h":10.6,"l":10.6,"n":10,"o":10.6,"t":"2026-10-16T20:20:00Z","v":864,"vw":10.6},{"c":10.62,"h":10.62,"l":10.6,"n":15,"o":10.6,"t":"2026-10-16T20:30:00Z","v":1068,"vw":10.604599},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-16T22:20:00Z","v":950,"vw":10.65},{"c":10.7,"h":10.7,"l":10.69,"n":15,"o":10.69,"t":"2026-10-16T22:35:00Z","v":2507,"vw":10.699599},{"c":10.66,"h":10.66,"l":10.66,"n":3,"o":10.66,"t":"2026-10-16T23:30:00Z","v":102,"vw":10.66},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-16T23:55:00Z","v":723,"vw":10.65},{"c":10.6,"h":10.6,"l":10.6,"n":11,"o":10.6,"t":"2026-10-19T08:05:00Z","v":1043,"vw":10.6},{"c":10.65,"h":10.65,"l":10.49,"n":26,"o":10.61,"t":"2026-10-19T11:00:00Z","v":1101,"vw":10.60896},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-19T11:40:00Z","v":100,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-19T11:45:00Z","v":254,"vw":10.5},{"c":10.4085,"h":10.434,"l":10.4085,"n":2,"o":10.434,"t":"2026-10-19T11:50:00Z","v":522,"vw":10.427454},{"c":10.45,"h":10.45,"l":10.45,"n":19,"o":10.45,"t":"2026-10-19T12:00:00Z","v":172,"vw":10.45},{"c":10.5,"h":10.5,"l":10.5,"n":7,"o":10.5,"t":"2026-10-19T12:25:00Z","v":619,"vw":10.5},{"c":10.65,"h":10.69,"l":10.42,"n":162,"o":10.63,"t":"2026-10-19T13:30:00Z","v":33297,"vw":10.558165},{"c":10.79,"h":10.79,"l":10.6333,"n":33,"o":10.67,"t":"2026-10-19T13:35:00Z","v":3059,"vw":10.662544},{"c":10.93,"h":10.93,"l":10.78,"n":80,"o":10.795,"t":"2026-10-19T13:40:00Z","v":11564,"vw":10.877288},{"c":10.9873,"h":11,"l":10.92,"n":265,"o":10.92,"t":"2026-10-19T13:45:00Z","v":51520,"vw":10.970604},{"c":11.07,"h":11.09,"l":10.9545,"n":133,"o":10.975,"t":"2026-10-19T13:50:00Z","v":34816,"vw":11.017236},{"c":10.95,"h":11.09,"l":10.92,"n":69,"o":11.05,"t":"2026-10-19T13:55:00Z","v":10357,"vw":11.002053},{"c":10.95,"h":10.96,"l":10.91,"n":65,"o":10.945,"t":"2026-10-19T14:00:00Z","v":12672,"vw":10.930694},{"c":11.0695,"h":11.07,"l":10.98,"n":79,"o":10.98,"t":"2026-10-19T14:05:00Z","v":15575,"vw":11.036789},{"c":10.97,"h":11.08,"l":10.97,"n":74,"o":11.07,"t":"2026-10-19T14:10:00Z","v":3858,"vw":11.012301},{"c":10.995,"h":11.01,"l":10.99,"n":38,"o":10.99,"t":"2026-10-19T14:15:00Z","v":2404,"vw":10.999442},{"c":11.18,"h":11.27,"l":10.995,"n":623,"o":10.995,"t":"2026-10-19T14:20:00Z","v":84377,"vw":11.152815},{"c":11.1999,"h":11.21,"l":11.15,"n":176,"o":11.19,"t":"2026-10-19T14:25:00Z","v":23015,"vw":11.174225},{"c":11.19,"h":11.22,"l":11.17,"n":110,"o":11.2,"t":"2026-10-19T14:30:00Z","v":7811,"vw":11.199771},{"c":11.175,"h":11.215,"l":11.17,"n":167,"o":11.19,"t":"2026-10-19T14:35:00Z","v":13871,"vw":11.181838},{"c":11.105,"h":11.17,"l":11.105,"n":131,"o":11.152,"t":"2026-10-19T14:40:00Z","v":5228,"vw":11.132781},{"c":11.05,"h":11.095,"l":11.03,"n":99,"o":11.095,"t":"2026-10-19T14:45:00Z","v":7278,"vw":11.063898},{"c":11.17,"h":11.19,"l":11,"n":171,"o":11.025,"t":"2026-10-19T14:50:00Z","v":12236,"vw":11.101854},{"c":11.22,"h":11.23,"l":11.14,"n":122,"o":11.18,"t":"2026-10-19T14:55:00Z","v":7395,"vw":11.18076},{"c":11.22,"h":11.2489,"l":11.21,"n":101,"o":11.22,"t":"2026-10-19T15:00:00Z","v":5334,"vw":11.227792},{"c":11.23,"h":11.23,"l":11.22,"n":55,"o":11.22,"t":"2026-10-19T15:05:00Z","v":2631,"vw":11.223404},{"c":11.16,"h":11.22,"l":11.16,"n":114,"o":11.22,"t":"2026-10-19T15:10:00Z","v":12563,"vw":11.194235},{"c":11.23,"h":11.23,"l":11.165,"n":140,"o":11.1748,"t":"2026-10-19T15:15:00Z","v":8696,"vw":11.18718},{"c":11.23,"h":11.25,"l":11.2,"n":93,"o":11.22,"t":"2026-10-19T15:20:00Z","v":8987,"vw":11.218271},{"c":11.22,"h":11.23,"l":11.2,"n":84,"o":11.23,"t":"2026-10-19T15:25:00Z","v":4172,"vw":11.215231},{"c":11.28,"h":11.28,"l":11.24,"n":133,"o":11.24,"t":"2026-10-19T15:30:00Z","v":12267,"vw":11.254802},{"c":11.24,"h":11.28,"l":11.24,"n":86,"o":11.275,"t":"2026-10-19T15:35:00Z","v":6205,"vw":11.260414},{"c":11.26,"h":11.29,"l":11.26,"n":111,"o":11.26,"t":"2026-10-19T15:40:00Z","v":6163,"vw":11.270739},{"c":11.25,"h":11.26,"l":11.23,"n":75,"o":11.25,"t":"2026-10-19T15:45:00Z","v":2852,"vw":11.252138},{"c":11.259,"h":11.26,"l":11.25,"n":36,"o":11.25,"t":"2026-10-19T15:50:00Z","v":1739,"vw":11.256426},{"c":11.25,"h":11.29,"l":11.25,"n":120,"o":11.26,"t":"2026-10-19T15:55:00Z","v":9048,"vw":11.266764},{"c":11.32,"h":11.32,"l":11.24,"n":113,"o":11.255,"t":"2026-10-19T16:00:00Z","v":6324,"vw":11.268553},{"c":11.32,"h":11.33,"l":11.31,"n":71,"o":11.32,"t":"2026-10-19T16:05:00Z","v":4843,"vw":11.322008},{"c":11.36,"h":11.36,"l":11.32,"n":111,"o":11.34,"t":"2026-10-19T16:10:00Z","v":8869,"vw":11.344686},{"c":11.34,"h":11.37,"l":11.3221,"n":109,"o":11.36,"t":"2026-10-19T16:15:00Z","v":11406,"vw":11.352691},{"c":11.39,"h":11.4,"l":11.349,"n":97,"o":11.35,"t":"2026-10-19T16:20:00Z","v":6451,"vw":11.380704},{"c":11.388,"h":11.4,"l":11.38,"n":112,"o":11.39,"t":"2026-10-19T16:25:00Z","v":5285,"vw":11.38686},{"c":11.37,"h":11.39,"l":11.32,"n":118,"o":11.39,"t":"2026-10-19T16:30:00Z","v":5138,"vw":11.360168},{"c":11.23,"h":11.365,"l":11.23,"n":102,"o":11.36,"t":"2026-10-19T16:35:00Z","v":8320,"vw":11.306763},{"c":11.2402,"h":11.25,"l":11.22,"n":77,"o":11.25,"t":"2026-10-19T16:40:00Z","v":6518,"vw":11.24477},{"c":11.23,"h":11.26,"l":11.23,"n":102,"o":11.245,"t":"2026-10-19T16:45:00Z","v":8006,"vw":11.247408},{"c":11.2258,"h":11.26,"l":11.22,"n":115,"o":11.24,"t":"2026-10-19T16:50:00Z","v":8535,"vw":11.244103},{"c":11.24,"h":11.24,"l":11.205,"n":57,"o":11.21,"t":"2026-10-19T16:55:00Z","v":2740,"vw":11.222451},{"c":11.26,"h":11.26,"l":11.23,"n":42,"o":11.23,"t":"2026-10-19T17:00:00Z","v":1673,"vw":11.24739},{"c":11.3,"h":11.3,"l":11.28,"n":68,"o":11.28,"t":"2026-10-19T17:05:00Z","v":3260,"vw":11.286635},{"c":11.29,"h":11.29,"l":11.28,"n":97,"o":11.285,"t":"2026-10-19T17:10:00Z","v":10408,"vw":11.282285},{"c":11.37,"h":11.37,"l":11.285,"n":232,"o":11.29,"t":"2026-10-19T17:15:00Z","v":22236,"vw":11.324664},{"c":11.4,"h":11.418,"l":11.3699,"n":130,"o":11.3699,"t":"2026-10-19T17:20:00Z","v":10838,"vw":11.400219},{"c":11.41,"h":11.41,"l":11.36,"n":153,"o":11.4,"t":"2026-10-19T17:25:00Z","v":7258,"vw":11.388895},{"c":11.405,"h":11.43,"l":11.4,"n":194,"o":11.415,"t":"2026-10-19T17:30:00Z","v":16069,"vw":11.418839},{"c":11.32,"h":11.41,"l":11.3,"n":274,"o":11.39,"t":"2026-10-19T17:35:00Z","v":18487,"vw":11.337167},{"c":11.2801,"h":11.3,"l":11.27,"n":77,"o":11.3,"t":"2026-10-19T17:40:00Z","v":3935,"vw":11.287007},{"c":11.315,"h":11.33,"l":11.295,"n":96,"o":11.31,"t":"2026-10-19T17:45:00Z","v":13728,"vw":11.306546},{"c":11.3,"h":11.33,"l":11.3,"n":112,"o":11.33,"t":"2026-10-19T17:50:00Z","v":5151,"vw":11.312581},{"c":11.31,"h":11.32,"l":11.28,"n":130,"o":11.29,"t":"2026-10-19T17:55:00Z","v":8242,"vw":11.300927},{"c":11.28,"h":11.33,"l":11.28,"n":70,"o":11.31,"t":"2026-10-19T18:00:00Z","v":3019,"vw":11.297276},{"c":11.335,"h":11.34,"l":11.29,"n":153,"o":11.29,"t":"2026-10-19T18:05:00Z","v":5614,"vw":11.315546},{"c":11.38,"h":11.38,"l":11.315,"n":144,"o":11.34,"t":"2026-10-19T18:10:00Z","v":7756,"vw":11.335646},{"c":11.35,"h":11.42,"l":11.3301,"n":146,"o":11.38,"t":"2026-10-19T18:15:00Z","v":17692,"vw":11.381431},{"c":11.31,"h":11.34,"l":11.31,"n":70,"o":11.33,"t":"2026-10-19T18:20:00Z","v":3723,"vw":11.324015},{"c":11.295,"h":11.35,"l":11.295,"n":136,"o":11.32,"t":"2026-10-19T18:25:00Z","v":12433,"vw":11.328471},{"c":11.268,"h":11.31,"l":11.268,"n":82,"o":11.305,"t":"2026-10-19T18:30:00Z","v":3403,"vw":11.288154},{"c":11.24,"h":11.28,"l":11.22,"n":104,"o":11.27,"t":"2026-10-19T18:35:00Z","v":5405,"vw":11.252509},{"c":11.31,"h":11.31,"l":11.26,"n":91,"o":11.26,"t":"2026-10-19T18:40:00Z","v":2830,"vw":11.272472},{"c":11.32,"h":11.33,"l":11.3079,"n":82,"o":11.315,"t":"2026-10-19T18:45:00Z","v":3142,"vw":11.318613},{"c":11.319,"h":11.319,"l":11.29,"n":70,"o":11.31,"t":"2026-10-19T18:50:00Z","v":3309,"vw":11.308147},{"c":11.34,"h":11.34,"l":11.3,"n":104,"o":11.32,"t":"2026-10-19T18:55:00Z","v":5428,"vw":11.323103},{"c":11.315,"h":11.35,"l":11.315,"n":155,"o":11.335,"t":"2026-10-19T19:00:00Z","v":7159,"vw":11.337894},{"c":11.31,"h":11.33,"l":11.3,"n":81,"o":11.33,"t":"2026-10-19T19:05:00Z","v":3724,"vw":11.318231},{"c":11.31,"h":11.32,"l":11.28,"n":412,"o":11.3,"t":"2026-10-19T19:10:00Z","v":21889,"vw":11.301742},{"c":11.31,"h":11.32,"l":11.29,"n":237,"o":11.305,"t":"2026-10-19T19:15:00Z","v":12351,"vw":11.311275},{"c":11.27,"h":11.31,"l":11.27,"n":164,"o":11.31,"t":"2026-10-19T19:20:00Z","v":12212,"vw":11.288409},{"c":11.31,"h":11.31,"l":11.27,"n":121,"o":11.28,"t":"2026-10-19T19:25:00Z","v":6150,"vw":11.286238},{"c":11.285,"h":11.32,"l":11.27,"n":253,"o":11.32,"t":"2026-10-19T19:30:00Z","v":14182,"vw":11.295852},{"c":11.31,"h":11.31,"l":11.29,"n":311,"o":11.29,"t":"2026-10-19T19:35:00Z","v":12926,"vw":11.299234},{"c":11.4,"h":11.4,"l":11.3,"n":519,"o":11.31,"t":"2026-10-19T19:40:00Z","v":95734,"vw":11.329269},{"c":11.4,"h":11.4,"l":11.38,"n":183,"o":11.3958,"t":"2026-10-19T19:45:00Z","v":8816,"vw":11.393275},{"c":11.46,"h":11.46,"l":11.4,"n":349,"o":11.4,"t":"2026-10-19T19:50:00Z","v":20941,"vw":11.430814},{"c":11.42,"h":11.45,"l":11.36,"n":1023,"o":11.45,"t":"2026-10-19T19:55:00Z","v":88426,"vw":11.408468},{"c":11.39,"h":11.39,"l":11.39,"n":22,"o":11.39,"t":"2026-10-19T20:00:00Z","v":112997,"vw":11.39},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-19T20:50:00Z","v":200,"vw":11.31},{"c":11.3388,"h":11.3388,"l":11.3388,"n":1,"o":11.3388,"t":"2026-10-19T21:25:00Z","v":300,"vw":11.3388},{"c":11.56,"h":11.56,"l":11.56,"n":4,"o":11.56,"t":"2026-10-19T21:35:00Z","v":504,"vw":11.56},{"c":11.47,"h":11.5777,"l":11.45,"n":11,"o":11.5777,"t":"2026-10-20T08:00:00Z","v":1099,"vw":11.504303},{"c":11.34,"h":11.48,"l":11.32,"n":21,"o":11.48,"t":"2026-10-20T08:35:00Z","v":5020,"vw":11.442923},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-20T08:40:00Z","v":450,"vw":11.41},{"c":11.49,"h":11.49,"l":11.47,"n":3,"o":11.47,"t":"2026-10-20T09:05:00Z","v":1900,"vw":11.488947},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-20T09:15:00Z","v":100,"vw":11.6},{"c":11.58,"h":11.6,"l":11.58,"n":2,"o":11.6,"t":"2026-10-20T09:25:00Z","v":860,"vw":11.595814},{"c":11.62,"h":11.63,"l":11.62,"n":4,"o":11.63,"t":"2026-10-20T09:45:00Z","v":853,"vw":11.622368},{"c":11.62,"h":11.67,"l":11.62,"n":12,"o":11.67,"t":"2026-10-20T09:55:00Z","v":7360,"vw":11.660367},{"c":11.63,"h":11.63,"l":11.63,"n":7,"o":11.63,"t":"2026-10-20T10:40:00Z","v":1425,"vw":11.63},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-20T11:05:00Z","v":100,"vw":11.6},{"c":11.7,"h":11.7,"l":11.44,"n":28,"o":11.5589,"t":"2026-10-20T11:10:00Z","v":1772,"vw":11.568804},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-20T11:20:00Z","v":314,"vw":11.67},{"c":11.61,"h":11.61,"l":11.61,"n":10,"o":11.61,"t":"2026-10-20T11:30:00Z","v":149,"vw":11.61},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-20T11:55:00Z","v":328,"vw":11.64},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-20T12:30:00Z","v":1000,"vw":11.7},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-20T13:05:00Z","v":201,"vw":11.8},{"c":11.64,"h":11.64,"l":11.64,"n":10,"o":11.64,"t":"2026-10-20T13:25:00Z","v":511,"vw":11.64},{"c":11.33,"h":11.59,"l":11.2782,"n":247,"o":11.53,"t":"2026-10-20T13:30:00Z","v":45778,"vw":11.457468},{"c":11.07,"h":11.38,"l":11.03,"n":200,"o":11.38,"t":"2026-10-20T13:35:00Z","v":33765,"vw":11.157797},{"c":11.27,"h":11.305,"l":11.022,"n":215,"o":11.07,"t":"2026-10-20T13:40:00Z","v":10362,"vw":11.165439},{"c":11.0899,"h":11.26,"l":11.018,"n":246,"o":11.25,"t":"2026-10-20T13:45:00Z","v":18998,"vw":11.110719},{"c":11.1051,"h":11.1051,"l":10.84,"n":237,"o":11.05,"t":"2026-10-20T13:50:00Z","v":54909,"vw":10.935636},{"c":11.16,"h":11.16,"l":11.045,"n":117,"o":11.07,"t":"2026-10-20T13:55:00Z","v":10169,"vw":11.094376},{"c":11.2,"h":11.23,"l":11.16,"n":85,"o":11.16,"t":"2026-10-20T14:00:00Z","v":13233,"vw":11.181374},{"c":11.16,"h":11.22,"l":11.12,"n":252,"o":11.21,"t":"2026-10-20T14:05:00Z","v":16583,"vw":11.172941},{"c":11.16,"h":11.23,"l":11.07,"n":230,"o":11.16,"t":"2026-10-20T14:10:00Z","v":19352,"vw":11.143598},{"c":10.99,"h":11.19,"l":10.99,"n":173,"o":11.18,"t":"2026-10-20T14:15:00Z","v":11005,"vw":11.108419},{"c":10.94,"h":11.05,"l":10.94,"n":171,"o":11.01,"t":"2026-10-20T14:20:00Z","v":8757,"vw":10.996862},{"c":10.86,"h":10.94,"l":10.86,"n":112,"o":10.93,"t":"2026-10-20T14:25:00Z","v":5221,"vw":10.895578},{"c":10.8,"h":10.91,"l":10.8,"n":245,"o":10.83,"t":"2026-10-20T14:30:00Z","v":15596,"vw":10.857997},{"c":10.78,"h":10.79,"l":10.74,"n":146,"o":10.782,"t":"2026-10-20T14:35:00Z","v":6703,"vw":10.768117},{"c":10.78,"h":10.8142,"l":10.7701,"n":107,"o":10.8,"t":"2026-10-20T14:40:00Z","v":6749,"vw":10.802604},{"c":10.8,"h":10.805,"l":10.7,"n":197,"o":10.76,"t":"2026-10-20T14:45:00Z","v":13386,"vw":10.730888},{"c":10.825,"h":10.83,"l":10.77,"n":82,"o":10.78,"t":"2026-10-20T14:50:00Z","v":4292,"vw":10.80587},{"c":10.8,"h":10.86,"l":10.7567,"n":418,"o":10.825,"t":"2026-10-20T14:55:00Z","v":34341,"vw":10.832569},{"c":10.91,"h":10.91,"l":10.82,"n":438,"o":10.82,"t":"2026-10-20T15:00:00Z","v":32668,"vw":10.861665},{"c":10.97,"h":10.99,"l":10.91,"n":115,"o":10.91,"t":"2026-10-20T15:05:00Z","v":10474,"vw":10.949887},{"c":10.95,"h":11.01,"l":10.9403,"n":63,"o":10.9403,"t":"2026-10-20T15:10:00Z","v":3087,"vw":10.960267},{"c":10.975,"h":11,"l":10.95,"n":50,"o":10.95,"t":"2026-10-20T15:15:00Z","v":1420,"vw":10.96716},{"c":10.975,"h":11.03,"l":10.975,"n":115,"o":10.98,"t":"2026-10-20T15:20:00Z","v":9046,"vw":11.002478},{"c":10.985,"h":10.99,"l":10.96,"n":56,"o":10.96,"t":"2026-10-20T15:25:00Z","v":2310,"vw":10.980314},{"c":10.94,"h":10.995,"l":10.94,"n":67,"o":10.995,"t":"2026-10-20T15:30:00Z","v":3471,"vw":10.967965},{"c":10.8932,"h":10.94,"l":10.875,"n":103,"o":10.94,"t":"2026-10-20T15:35:00Z","v":5817,"vw":10.900277},{"c":10.865,"h":10.87,"l":10.86,"n":31,"o":10.87,"t":"2026-10-20T15:40:00Z","v":2906,"vw":10.866314},{"c":10.88,"h":10.88,"l":10.865,"n":44,"o":10.865,"t":"2026-10-20T15:45:00Z","v":1540,"vw":10.868222},{"c":10.87,"h":10.88,"l":10.85,"n":42,"o":10.88,"t":"2026-10-20T15:50:00Z","v":1501,"vw":10.871304},{"c":10.9,"h":10.9,"l":10.9,"n":16,"o":10.9,"t":"2026-10-20T15:55:00Z","v":542,"vw":10.9},{"c":10.935,"h":10.935,"l":10.9,"n":60,"o":10.9,"t":"2026-10-20T16:00:00Z","v":1704,"vw":10.924063},{"c":10.93,"h":10.93,"l":10.93,"n":29,"o":10.93,"t":"2026-10-20T16:05:00Z","v":860,"vw":10.93},{"c":10.97,"h":10.9999,"l":10.95,"n":113,"o":10.95,"t":"2026-10-20T16:10:00Z","v":4382,"vw":10.985809},{"c":10.96,"h":10.96,"l":10.96,"n":21,"o":10.96,"t":"2026-10-20T16:15:00Z","v":754,"vw":10.96},{"c":11.0099,"h":11.0099,"l":10.97,"n":45,"o":10.97,"t":"2026-10-20T16:20:00Z","v":3184,"vw":10.990348},{"c":10.95,"h":10.99,"l":10.95,"n":48,"o":10.97,"t":"2026-10-20T16:25:00Z","v":2283,"vw":10.969851},{"c":10.9662,"h":10.9662,"l":10.955,"n":14,"o":10.955,"t":"2026-10-20T16:30:00Z","v":970,"vw":10.962713},{"c":10.99,"h":10.99,"l":10.97,"n":63,"o":10.97,"t":"2026-10-20T16:35:00Z","v":1319,"vw":10.975362},{"c":10.99,"h":10.99,"l":10.99,"n":10,"o":10.99,"t":"2026-10-20T16:40:00Z","v":726,"vw":10.99},{"c":10.9901,"h":11,"l":10.98,"n":47,"o":10.98,"t":"2026-10-20T16:45:00Z","v":2524,"vw":10.988892},{"c":10.975,"h":11,"l":10.97,"n":67,"o":11,"t":"2026-10-20T16:50:00Z","v":3309,"vw":10.977703},{"c":10.97,"h":10.97,"l":10.97,"n":5,"o":10.97,"t":"2026-10-20T16:55:00Z","v":151,"vw":10.97},{"c":10.94,"h":10.95,"l":10.94,"n":50,"o":10.95,"t":"2026-10-20T17:00:00Z","v":1349,"vw":10.942151},{"c":10.935,"h":10.935,"l":10.935,"n":28,"o":10.935,"t":"2026-10-20T17:05:00Z","v":769,"vw":10.935},{"c":10.87,"h":10.935,"l":10.86,"n":171,"o":10.935,"t":"2026-10-20T17:10:00Z","v":13531,"vw":10.908752},{"c":10.855,"h":10.855,"l":10.85,"n":26,"o":10.85,"t":"2026-10-20T17:15:00Z","v":1974,"vw":10.850604},{"c":10.83,"h":10.86,"l":10.82,"n":52,"o":10.86,"t":"2026-10-20T17:20:00Z","v":2125,"vw":10.847997},{"c":10.849,"h":10.849,"l":10.83,"n":52,"o":10.84,"t":"2026-10-20T17:25:00Z","v":2434,"vw":10.835457},{"c":10.805,"h":10.85,"l":10.8,"n":97,"o":10.84,"t":"2026-10-20T17:30:00Z","v":3098,"vw":10.832563},{"c":10.84,"h":10.85,"l":10.82,"n":121,"o":10.82,"t":"2026-10-20T17:40:00Z","v":7213,"vw":10.828646},{"c":10.84,"h":10.84,"l":10.84,"n":14,"o":10.84,"t":"2026-10-20T17:45:00Z","v":402,"vw":10.84},{"c":10.84,"h":10.84,"l":10.84,"n":23,"o":10.84,"t":"2026-10-20T17:50:00Z","v":509,"vw":10.84},{"c":10.845,"h":10.8546,"l":10.845,"n":40,"o":10.845,"t":"2026-10-20T17:55:00Z","v":1095,"vw":10.849867},{"c":10.86,"h":10.86,"l":10.83,"n":109,"o":10.84,"t":"2026-10-20T18:00:00Z","v":2939,"vw":10.848864},{"c":10.875,"h":10.895,"l":10.87,"n":97,"o":10.87,"t":"2026-10-20T18:05:00Z","v":20501,"vw":10.87868},{"c":10.86,"h":10.89,"l":10.86,"n":41,"o":10.89,"t":"2026-10-20T18:10:00Z","v":1373,"vw":10.870524},{"c":10.865,"h":10.88,"l":10.86,"n":47,"o":10.86,"t":"2026-10-20T18:15:00Z","v":5307,"vw":10.869885},{"c":10.87,"h":10.87,"l":10.86,"n":37,"o":10.86,"t":"2026-10-20T18:20:00Z","v":1767,"vw":10.864932},{"c":10.87,"h":10.87,"l":10.86,"n":24,"o":10.87,"t":"2026-10-20T18:25:00Z","v":1600,"vw":10.867579},{"c":10.87,"h":10.89,"l":10.87,"n":109,"o":10.88,"t":"2026-10-20T18:30:00Z","v":2369,"vw":10.8782},{"c":10.855,"h":10.88,"l":10.85,"n":81,"o":10.875,"t":"2026-10-20T18:35:00Z","v":4007,"vw":10.860983},{"c":10.89,"h":10.89,"l":10.87,"n":37,"o":10.87,"t":"2026-10-20T18:40:00Z","v":1038,"vw":10.88},{"c":10.91,"h":10.94,"l":10.86,"n":199,"o":10.89,"t":"2026-10-20T18:45:00Z","v":8309,"vw":10.88802},{"c":10.9281,"h":10.9281,"l":10.91,"n":9,"o":10.91,"t":"2026-10-20T18:50:00Z","v":854,"vw":10.922067},{"c":10.955,"h":10.98,"l":10.95,"n":120,"o":10.95,"t":"2026-10-20T18:55:00Z","v":6208,"vw":10.965147},{"c":10.91,"h":10.93,"l":10.91,"n":66,"o":10.93,"t":"2026-10-20T19:00:00Z","v":3495,"vw":10.924565},{"c":10.94,"h":10.94,"l":10.92,"n":43,"o":10.92,"t":"2026-10-20T19:05:00Z","v":708,"vw":10.93},{"c":10.93,"h":10.94,"l":10.93,"n":66,"o":10.94,"t":"2026-10-20T19:10:00Z","v":3285,"vw":10.937672},{"c":10.93,"h":10.93,"l":10.93,"n":22,"o":10.93,"t":"2026-10-20T19:15:00Z","v":1052,"vw":10.93},{"c":10.95,"h":10.96,"l":10.9224,"n":147,"o":10.93,"t":"2026-10-20T19:20:00Z","v":5902,"vw":10.942978},{"c":10.96,"h":10.96,"l":10.9301,"n":145,"o":10.95,"t":"2026-10-20T19:25:00Z","v":10168,"vw":10.942905},{"c":10.99,"h":10.99,"l":10.95,"n":196,"o":10.97,"t":"2026-10-20T19:30:00Z","v":12951,"vw":10.962595},{"c":11.04,"h":11.05,"l":11,"n":131,"o":11,"t":"2026-10-20T19:35:00Z","v":5544,"vw":11.027543},{"c":11.035,"h":11.06,"l":11.035,"n":136,"o":11.04,"t":"2026-10-20T19:40:00Z","v":6347,"vw":11.04365},{"c":11.04,"h":11.06,"l":11.04,"n":129,"o":11.048,"t":"2026-10-20T19:45:00Z","v":5097,"vw":11.047332},{"c":11.025,"h":11.05,"l":11.01,"n":211,"o":11.04,"t":"2026-10-20T19:50:00Z","v":11964,"vw":11.040178},{"c":10.97,"h":11.05,"l":10.96,"n":791,"o":11.03,"t":"2026-10-20T19:55:00Z","v":53283,"vw":10.986456},{"c":10.99,"h":10.99,"l":10.99,"n":19,"o":10.99,"t":"2026-10-20T20:00:00Z","v":86755,"vw":10.99},{"c":10.8915,"h":10.8915,"l":10.8915,"n":1,"o":10.8915,"t":"2026-10-20T23:45:00Z","v":208,"vw":10.8915},{"c":11,"h":11,"l":10.99,"n":8,"o":10.99,"t":"2026-10-21T11:00:00Z","v":641,"vw":10.99759},{"c":11.1,"h":11.1,"l":11.1,"n":13,"o":11.1,"t":"2026-10-21T11:40:00Z","v":118,"vw":11.1},{"c":10.68,"h":10.68,"l":10.68,"n":5,"o":10.68,"t":"2026-10-21T11:45:00Z","v":144,"vw":10.68},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-21T11:50:00Z","v":199,"vw":10.98},{"c":10.83,"h":10.916,"l":10.8,"n":29,"o":10.87,"t":"2026-10-21T13:30:00Z","v":7255,"vw":10.865335},{"c":10.92,"h":10.955,"l":10.92,"n":20,"o":10.955,"t":"2026-10-21T13:35:00Z","v":677,"vw":10.9375},{"c":10.82,"h":10.86,"l":10.82,"n":34,"o":10.86,"t":"2026-10-21T13:40:00Z","v":824,"vw":10.83},{"c":10.78,"h":10.82,"l":10.71,"n":71,"o":10.82,"t":"2026-10-21T13:45:00Z","v":4925,"vw":10.767284},{"c":10.82,"h":10.82,"l":10.775,"n":38,"o":10.78,"t":"2026-10-21T13:50:00Z","v":2743,"vw":10.790258},{"c":10.86,"h":10.86,"l":10.82,"n":12,"o":10.82,"t":"2026-10-21T13:55:00Z","v":658,"vw":10.830899},{"c":10.855,"h":10.855,"l":10.855,"n":5,"o":10.855,"t":"2026-10-21T14:00:00Z","v":393,"vw":10.855},{"c":10.955,"h":10.97,"l":10.94,"n":32,"o":10.94,"t":"2026-10-21T14:10:00Z","v":1446,"vw":10.955964},{"c":10.93,"h":10.94,"l":10.915,"n":29,"o":10.915,"t":"2026-10-21T14:15:00Z","v":2000,"vw":10.918227},{"c":10.97,"h":10.97,"l":10.91,"n":59,"o":10.925,"t":"2026-10-21T14:20:00Z","v":1783,"vw":10.930416},{"c":10.91,"h":10.96,"l":10.91,"n":31,"o":10.96,"t":"2026-10-21T14:25:00Z","v":1403,"vw":10.936667},{"c":10.94,"h":10.94,"l":10.92,"n":38,"o":10.92,"t":"2026-10-21T14:30:00Z","v":1819,"vw":10.93576},{"c":10.94,"h":10.94,"l":10.921,"n":9,"o":10.94,"t":"2026-10-21T14:35:00Z","v":793,"vw":10.935862},{"c":10.865,"h":10.92,"l":10.8601,"n":44,"o":10.92,"t":"2026-10-21T14:40:00Z","v":2251,"vw":10.88389},{"c":10.865,"h":10.865,"l":10.865,"n":6,"o":10.865,"t":"2026-10-21T14:45:00Z","v":155,"vw":10.865},{"c":10.88,"h":10.88,"l":10.87,"n":62,"o":10.88,"t":"2026-10-21T14:50:00Z","v":2881,"vw":10.875956},{"c":10.9,"h":10.9,"l":10.875,"n":71,"o":10.88,"t":"2026-10-21T14:55:00Z","v":5667,"vw":10.885511},{"c":10.87,"h":10.9,"l":10.87,"n":29,"o":10.9,"t":"2026-10-21T15:00:00Z","v":1045,"vw":10.883206},{"c":10.81,"h":10.83,"l":10.79,"n":23,"o":10.83,"t":"2026-10-21T15:05:00Z","v":6128,"vw":10.792196},{"c":10.793,"h":10.82,"l":10.793,"n":27,"o":10.82,"t":"2026-10-21T15:10:00Z","v":1402,"vw":10.796121},{"c":10.885,"h":10.885,"l":10.81,"n":73,"o":10.81,"t":"2026-10-21T15:15:00Z","v":4771,"vw":10.850106},{"c":10.885,"h":10.885,"l":10.88,"n":13,"o":10.885,"t":"2026-10-21T15:20:00Z","v":682,"vw":10.884},{"c":10.85,"h":10.9,"l":10.85,"n":164,"o":10.89,"t":"2026-10-21T15:25:00Z","v":14909,"vw":10.882951},{"c":10.905,"h":10.905,"l":10.81,"n":89,"o":10.845,"t":"2026-10-21T15:30:00Z","v":2908,"vw":10.863214},{"c":10.91,"h":10.91,"l":10.89,"n":32,"o":10.89,"t":"2026-10-21T15:35:00Z","v":1370,"vw":10.901175},{"c":10.96,"h":11.02,"l":10.91,"n":292,"o":10.91,"t":"2026-10-21T15:40:00Z","v":22871,"vw":10.961878},{"c":11.02,"h":11.02,"l":10.9571,"n":180,"o":10.96,"t":"2026-10-21T15:45:00Z","v":9926,"vw":10.997342},{"c":11,"h":11.07,"l":11,"n":196,"o":11.01,"t":"2026-10-21T15:50:00Z","v":17956,"vw":11.02334},{"c":11.08,"h":11.08,"l":11,"n":231,"o":11.01,"t":"2026-10-21T15:55:00Z","v":12876,"vw":11.042318},{"c":11.08,"h":11.09,"l":11.04,"n":277,"o":11.09,"t":"2026-10-21T16:00:00Z","v":14797,"vw":11.06544},{"c":11.09,"h":11.1,"l":11.03,"n":426,"o":11.08,"t":"2026-10-21T16:05:00Z","v":20497,"vw":11.061357},{"c":11.04,"h":11.1,"l":11.02,"n":504,"o":11.08,"t":"2026-10-21T16:10:00Z","v":24551,"vw":11.06395},{"c":11.04,"h":11.08,"l":11.0368,"n":121,"o":11.06,"t":"2026-10-21T16:15:00Z","v":5510,"vw":11.056554},{"c":11.02,"h":11.02,"l":11.01,"n":54,"o":11.02,"t":"2026-10-21T16:20:00Z","v":1238,"vw":11.018333},{"c":11.015,"h":11.02,"l":11,"n":54,"o":11.02,"t":"2026-10-21T16:25:00Z","v":2108,"vw":11.012174},{"c":11.03,"h":11.03,"l":11.03,"n":21,"o":11.03,"t":"2026-10-21T16:30:00Z","v":1221,"vw":11.03},{"c":10.92,"h":11.01,"l":10.92,"n":148,"o":11.01,"t":"2026-10-21T16:35:00Z","v":6964,"vw":10.984965},{"c":10.915,"h":10.94,"l":10.88,"n":100,"o":10.89,"t":"2026-10-21T16:40:00Z","v":9492,"vw":10.890729},{"c":10.97,"h":10.97,"l":10.915,"n":33,"o":10.915,"t":"2026-10-21T16:45:00Z","v":1415,"vw":10.939286},{"c":10.99,"h":10.99,"l":10.975,"n":5,"o":10.975,"t":"2026-10-21T16:50:00Z","v":502,"vw":10.986032},{"c":10.97,"h":10.98,"l":10.96,"n":27,"o":10.98,"t":"2026-10-21T16:55:00Z","v":1199,"vw":10.9725},{"c":10.96,"h":10.96,"l":10.96,"n":15,"o":10.96,"t":"2026-10-21T17:00:00Z","v":530,"vw":10.96},{"c":10.94,"h":10.94,"l":10.9339,"n":58,"o":10.94,"t":"2026-10-21T17:05:00Z","v":3070,"vw":10.939191},{"c":10.98,"h":10.98,"l":10.94,"n":55,"o":10.94,"t":"2026-10-21T17:10:00Z","v":2798,"vw":10.962994},{"c":11,"h":11,"l":10.985,"n":24,"o":10.985,"t":"2026-10-21T17:15:00Z","v":740,"vw":10.9925},{"c":11.05,"h":11.05,"l":11.025,"n":23,"o":11.03,"t":"2026-10-21T17:20:00Z","v":1178,"vw":11.031875},{"c":11.075,"h":11.08,"l":11.05,"n":44,"o":11.05,"t":"2026-10-21T17:25:00Z","v":3388,"vw":11.067307},{"c":11.09,"h":11.11,"l":11.09,"n":47,"o":11.095,"t":"2026-10-21T17:30:00Z","v":5414,"vw":11.099676},{"c":11.13,"h":11.13,"l":11.12,"n":21,"o":11.12,"t":"2026-10-21T17:35:00Z","v":663,"vw":11.126667},{"c":11.13,"h":11.14,"l":11.13,"n":21,"o":11.14,"t":"2026-10-21T17:40:00Z","v":861,"vw":11.132},{"c":11.055,"h":11.11,"l":11.055,"n":115,"o":11.11,"t":"2026-10-21T17:45:00Z","v":6263,"vw":11.083879},{"c":11.055,"h":11.06,"l":11.03,"n":47,"o":11.04,"t":"2026-10-21T17:50:00Z","v":2673,"vw":11.042912},{"c":11.1,"h":11.11,"l":11.07,"n":66,"o":11.07,"t":"2026-10-21T17:55:00Z","v":4487,"vw":11.103071},{"c":11.11,"h":11.11,"l":11.08,"n":59,"o":11.095,"t":"2026-10-21T18:00:00Z","v":3488,"vw":11.090506},{"c":11.09,"h":11.1,"l":11.09,"n":18,"o":11.1,"t":"2026-10-21T18:05:00Z","v":747,"vw":11.095},{"c":11.12,"h":11.12,"l":11.1,"n":26,"o":11.1,"t":"2026-10-21T18:10:00Z","v":1283,"vw":11.10875},{"c":11.12,"h":11.12,"l":11.12,"n":3,"o":11.12,"t":"2026-10-21T18:15:00Z","v":110,"vw":11.12},{"c":11.13,"h":11.16,"l":11.13,"n":96,"o":11.13,"t":"2026-10-21T18:20:00Z","v":5884,"vw":11.144472},{"c":11.13,"h":11.13,"l":11.115,"n":29,"o":11.12,"t":"2026-10-21T18:25:00Z","v":1358,"vw":11.120969},{"c":11.155,"h":11.16,"l":11.125,"n":160,"o":11.13,"t":"2026-10-21T18:30:00Z","v":11184,"vw":11.144752},{"c":11.115,"h":11.195,"l":11.115,"n":184,"o":11.16,"t":"2026-10-21T18:35:00Z","v":14671,"vw":11.170411},{"c":11.13,"h":11.13,"l":11.1156,"n":9,"o":11.1156,"t":"2026-10-21T18:40:00Z","v":414,"vw":11.120743},{"c":11.16,"h":11.175,"l":11.14,"n":92,"o":11.15,"t":"2026-10-21T18:45:00Z","v":5829,"vw":11.162509},{"c":11.2,"h":11.2,"l":11.175,"n":36,"o":11.175,"t":"2026-10-21T18:50:00Z","v":1409,"vw":11.196631},{"c":11.21,"h":11.23,"l":11.2,"n":97,"o":11.2,"t":"2026-10-21T18:55:00Z","v":4811,"vw":11.215646},{"c":11.248,"h":11.248,"l":11.205,"n":81,"o":11.22,"t":"2026-10-21T19:00:00Z","v":4433,"vw":11.229635},{"c":11.29,"h":11.29,"l":11.24,"n":81,"o":11.24,"t":"2026-10-21T19:05:00Z","v":4876,"vw":11.254884},{"c":11.2323,"h":11.275,"l":11.2323,"n":58,"o":11.275,"t":"2026-10-21T19:10:00Z","v":2472,"vw":11.249586},{"c":11.23,"h":11.28,"l":11.23,"n":221,"o":11.28,"t":"2026-10-21T19:15:00Z","v":8517,"vw":11.250612},{"c":11.25,"h":11.26,"l":11.22,"n":197,"o":11.22,"t":"2026-10-21T19:20:00Z","v":10942,"vw":11.230856},{"c":11.17,"h":11.22,"l":11.17,"n":81,"o":11.22,"t":"2026-10-21T19:25:00Z","v":2902,"vw":11.181644},{"c":11.175,"h":11.175,"l":11.13,"n":136,"o":11.155,"t":"2026-10-21T19:30:00Z","v":6984,"vw":11.148392},{"c":11.245,"h":11.245,"l":11.175,"n":129,"o":11.175,"t":"2026-10-21T19:35:00Z","v":8865,"vw":11.210787},{"c":11.36,"h":11.36,"l":11.23,"n":284,"o":11.245,"t":"2026-10-21T19:40:00Z","v":21832,"vw":11.309746},{"c":11.3,"h":11.355,"l":11.3,"n":272,"o":11.355,"t":"2026-10-21T19:45:00Z","v":7253,"vw":11.318802},{"c":11.33,"h":11.33,"l":11.28,"n":283,"o":11.282,"t":"2026-10-21T19:50:00Z","v":14772,"vw":11.300444},{"c":11.25,"h":11.33,"l":11.23,"n":676,"o":11.33,"t":"2026-10-21T19:55:00Z","v":47931,"vw":11.2589},{"c":11.26,"h":11.26,"l":11.26,"n":13,"o":11.26,"t":"2026-10-21T20:00:00Z","v":72724,"vw":11.26},{"c":11.22,"h":11.22,"l":11.22,"n":21,"o":11.22,"t":"2026-10-21T23:30:00Z","v":167,"vw":11.22},{"c":11.46,"h":11.46,"l":11.46,"n":17,"o":11.46,"t":"2026-10-21T23:35:00Z","v":261,"vw":11.46},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-22T12:45:00Z","v":100,"vw":11.06},{"c":11.3,"h":11.38,"l":11.21,"n":79,"o":11.38,"t":"2026-10-22T13:30:00Z","v":14916,"vw":11.3216},{"c":11.295,"h":11.305,"l":11.295,"n":18,"o":11.305,"t":"2026-10-22T13:35:00Z","v":466,"vw":11.29934},{"c":11.3,"h":11.3,"l":11.26,"n":64,"o":11.26,"t":"2026-10-22T13:40:00Z","v":4738,"vw":11.281701},{"c":11.3122,"h":11.3122,"l":11.245,"n":103,"o":11.245,"t":"2026-10-22T13:45:00Z","v":5156,"vw":11.290211},{"c":11.22,"h":11.3,"l":11.22,"n":93,"o":11.29,"t":"2026-10-22T13:50:00Z","v":4847,"vw":11.291176},{"c":11.185,"h":11.2298,"l":11.185,"n":32,"o":11.22,"t":"2026-10-22T13:55:00Z","v":1453,"vw":11.208398},{"c":11.185,"h":11.2,"l":11.18,"n":16,"o":11.18,"t":"2026-10-22T14:00:00Z","v":860,"vw":11.184176},{"c":11.07,"h":11.16,"l":11.07,"n":81,"o":11.15,"t":"2026-10-22T14:05:00Z","v":3310,"vw":11.116344},{"c":11.09,"h":11.09,"l":11.05,"n":44,"o":11.05,"t":"2026-10-22T14:10:00Z","v":1486,"vw":11.071},{"c":11.17,"h":11.24,"l":11.06,"n":316,"o":11.0873,"t":"2026-10-22T14:15:00Z","v":27233,"vw":11.126813},{"c":10.985,"h":11.17,"l":10.98,"n":155,"o":11.16,"t":"2026-10-22T14:20:00Z","v":13240,"vw":11.079643},{"c":10.93,"h":10.961,"l":10.93,"n":106,"o":10.961,"t":"2026-10-22T14:25:00Z","v":14955,"vw":10.944672},{"c":10.8601,"h":10.915,"l":10.8201,"n":124,"o":10.915,"t":"2026-10-22T14:30:00Z","v":14102,"vw":10.851894},{"c":10.82,"h":10.86,"l":10.82,"n":75,"o":10.86,"t":"2026-10-22T14:35:00Z","v":4551,"vw":10.848282},{"c":10.81,"h":10.81,"l":10.78,"n":38,"o":10.78,"t":"2026-10-22T14:40:00Z","v":2773,"vw":10.791221},{"c":10.795,"h":10.83,"l":10.79,"n":72,"o":10.83,"t":"2026-10-22T14:45:00Z","v":2346,"vw":10.810021},{"c":10.775,"h":10.805,"l":10.7615,"n":28,"o":10.7615,"t":"2026-10-22T14:50:00Z","v":1756,"vw":10.768846},{"c":10.765,"h":10.765,"l":10.73,"n":77,"o":10.75,"t":"2026-10-22T14:55:00Z","v":2030,"vw":10.747593},{"c":10.9,"h":10.9,"l":10.78,"n":132,"o":10.78,"t":"2026-10-22T15:00:00Z","v":4533,"vw":10.86161},{"c":10.84,"h":10.88,"l":10.81,"n":231,"o":10.87,"t":"2026-10-22T15:05:00Z","v":11603,"vw":10.850345},{"c":10.78,"h":10.8,"l":10.78,"n":57,"o":10.8,"t":"2026-10-22T15:10:00Z","v":1594,"vw":10.783571},{"c":10.77,"h":10.7899,"l":10.72,"n":59,"o":10.765,"t":"2026-10-22T15:15:00Z","v":2683,"vw":10.747322},{"c":10.72,"h":10.76,"l":10.72,"n":44,"o":10.76,"t":"2026-10-22T15:20:00Z","v":823,"vw":10.74},{"c":10.665,"h":10.73,"l":10.665,"n":59,"o":10.73,"t":"2026-10-22T15:25:00Z","v":2699,"vw":10.684263},{"c":10.69,"h":10.69,"l":10.665,"n":21,"o":10.665,"t":"2026-10-22T15:30:00Z","v":370,"vw":10.6775},{"c":10.66,"h":10.68,"l":10.6452,"n":60,"o":10.68,"t":"2026-10-22T15:35:00Z","v":1568,"vw":10.666732},{"c":10.715,"h":10.72,"l":10.64,"n":84,"o":10.64,"t":"2026-10-22T15:40:00Z","v":5454,"vw":10.692796},{"c":10.71,"h":10.71,"l":10.68,"n":42,"o":10.69,"t":"2026-10-22T15:45:00Z","v":1059,"vw":10.693333},{"c":10.76,"h":10.76,"l":10.715,"n":47,"o":10.715,"t":"2026-10-22T15:50:00Z","v":1257,"vw":10.738606},{"c":10.79,"h":10.8,"l":10.77,"n":65,"o":10.77,"t":"2026-10-22T15:55:00Z","v":1938,"vw":10.783572},{"c":10.855,"h":10.88,"l":10.81,"n":106,"o":10.81,"t":"2026-10-22T16:00:00Z","v":5178,"vw":10.859908},{"c":10.9,"h":10.91,"l":10.88,"n":36,"o":10.88,"t":"2026-10-22T16:05:00Z","v":1254,"vw":10.891},{"c":10.93,"h":10.93,"l":10.89,"n":45,"o":10.89,"t":"2026-10-22T16:10:00Z","v":785,"vw":10.9075},{"c":10.945,"h":10.965,"l":10.94,"n":70,"o":10.94,"t":"2026-10-22T16:15:00Z","v":3985,"vw":10.957644},{"c":10.94,"h":10.94,"l":10.925,"n":66,"o":10.94,"t":"2026-10-22T16:20:00Z","v":1939,"vw":10.937115},{"c":10.92,"h":10.92,"l":10.9,"n":53,"o":10.91,"t":"2026-10-22T16:25:00Z","v":1637,"vw":10.909912},{"c":10.96,"h":10.96,"l":10.91,"n":43,"o":10.91,"t":"2026-10-22T16:30:00Z","v":1594,"vw":10.945455},{"c":10.96,"h":10.97,"l":10.945,"n":45,"o":10.945,"t":"2026-10-22T16:35:00Z","v":2121,"vw":10.95021},{"c":11,"h":11,"l":10.97,"n":38,"o":10.97,"t":"2026-10-22T16:40:00Z","v":1012,"vw":10.982625},{"c":11.03,"h":11.05,"l":10.97,"n":236,"o":11.01,"t":"2026-10-22T16:50:00Z","v":31333,"vw":10.991027},{"c":11.055,"h":11.065,"l":11.03,"n":73,"o":11.03,"t":"2026-10-22T16:55:00Z","v":2382,"vw":11.054671},{"c":11.18,"h":11.2,"l":11.055,"n":509,"o":11.055,"t":"2026-10-22T17:00:00Z","v":37168,"vw":11.158212},{"c":11.12,"h":11.19,"l":11.11,"n":257,"o":11.175,"t":"2026-10-22T17:05:00Z","v":14395,"vw":11.149282},{"c":11.15,"h":11.17,"l":11.105,"n":242,"o":11.13,"t":"2026-10-22T17:10:00Z","v":11661,"vw":11.148653},{"c":11.14,"h":11.21,"l":11.12,"n":409,"o":11.15,"t":"2026-10-22T17:15:00Z","v":28147,"vw":11.155057},{"c":11.1,"h":11.13,"l":11.1,"n":63,"o":11.11,"t":"2026-10-22T17:20:00Z","v":3020,"vw":11.117018},{"c":11.095,"h":11.095,"l":11.085,"n":44,"o":11.09,"t":"2026-10-22T17:25:00Z","v":2571,"vw":11.086125},{"c":11.085,"h":11.085,"l":11.085,"n":18,"o":11.085,"t":"2026-10-22T17:30:00Z","v":771,"vw":11.085},{"c":11.1,"h":11.115,"l":11.09,"n":61,"o":11.11,"t":"2026-10-22T17:35:00Z","v":1709,"vw":11.106853},{"c":11.13,"h":11.13,"l":11.11,"n":22,"o":11.11,"t":"2026-10-22T17:40:00Z","v":1020,"vw":11.113711},{"c":11.125,"h":11.13,"l":11.11,"n":32,"o":11.13,"t":"2026-10-22T17:45:00Z","v":1225,"vw":11.121779},{"c":11.1117,"h":11.14,"l":11.1117,"n":14,"o":11.125,"t":"2026-10-22T17:50:00Z","v":525,"vw":11.121896},{"c":11.1496,"h":11.16,"l":11.14,"n":68,"o":11.14,"t":"2026-10-22T17:55:00Z","v":2543,"vw":11.147213},{"c":11.135,"h":11.145,"l":11.12,"n":51,"o":11.145,"t":"2026-10-22T18:00:00Z","v":1888,"vw":11.139725},{"c":11.13,"h":11.13,"l":11.13,"n":16,"o":11.13,"t":"2026-10-22T18:05:00Z","v":9391,"vw":11.13},{"c":11.13,"h":11.13,"l":11.12,"n":23,"o":11.13,"t":"2026-10-22T18:10:00Z","v":933,"vw":11.128201},{"c":11.19,"h":11.2,"l":11.11,"n":89,"o":11.12,"t":"2026-10-22T18:15:00Z","v":4035,"vw":11.156126},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-22T18:20:00Z","v":100,"vw":11.2},{"c":11.215,"h":11.22,"l":11.2099,"n":36,"o":11.22,"t":"2026-10-22T18:25:00Z","v":3957,"vw":11.212678},{"c":11.21,"h":11.21,"l":11.205,"n":6,"o":11.205,"t":"2026-10-22T18:30:00Z","v":276,"vw":11.2075},{"c":11.21,"h":11.26,"l":11.21,"n":102,"o":11.22,"t":"2026-10-22T18:35:00Z","v":6029,"vw":11.24052},{"c":11.24,"h":11.24,"l":11.23,"n":94,"o":11.24,"t":"2026-10-22T18:45:00Z","v":4661,"vw":11.235242},{"c":11.27,"h":11.27,"l":11.25,"n":21,"o":11.25,"t":"2026-10-22T18:50:00Z","v":829,"vw":11.25366},{"c":11.26,"h":11.33,"l":11.26,"n":100,"o":11.28,"t":"2026-10-22T18:55:00Z","v":6121,"vw":11.299328},{"c":11.188,"h":11.25,"l":11.188,"n":53,"o":11.25,"t":"2026-10-22T19:00:00Z","v":2041,"vw":11.221882},{"c":11.155,"h":11.19,"l":11.155,"n":73,"o":11.19,"t":"2026-10-22T19:05:00Z","v":2051,"vw":11.16625},{"c":11.18,"h":11.18,"l":11.18,"n":26,"o":11.18,"t":"2026-10-22T19:10:00Z","v":1136,"vw":11.18},{"c":11.19,"h":11.19,"l":11.18,"n":15,"o":11.18,"t":"2026-10-22T19:15:00Z","v":698,"vw":11.182222},{"c":11.2,"h":11.22,"l":11.18,"n":98,"o":11.18,"t":"2026-10-22T19:20:00Z","v":4943,"vw":11.200306},{"c":11.235,"h":11.235,"l":11.2,"n":69,"o":11.2,"t":"2026-10-22T19:25:00Z","v":3153,"vw":11.221777},{"c":11.15,"h":11.22,"l":11.15,"n":106,"o":11.22,"t":"2026-10-22T19:30:00Z","v":4303,"vw":11.190608},{"c":11.21,"h":11.21,"l":11.15,"n":97,"o":11.15,"t":"2026-10-22T19:35:00Z","v":3198,"vw":11.184816},{"c":11.19,"h":11.19,"l":11.165,"n":152,"o":11.185,"t":"2026-10-22T19:40:00Z","v":9123,"vw":11.183511},{"c":11.2,"h":11.22,"l":11.185,"n":167,"o":11.185,"t":"2026-10-22T19:45:00Z","v":6111,"vw":11.204489},{"c":11.2,"h":11.24,"l":11.185,"n":238,"o":11.22,"t":"2026-10-22T19:50:00Z","v":11696,"vw":11.207919},{"c":11.2,"h":11.22,"l":11.19,"n":635,"o":11.21,"t":"2026-10-22T19:55:00Z","v":31181,"vw":11.203382},{"c":11.13,"h":11.21,"l":11.13,"n":26,"o":11.21,"t":"2026-10-22T20:00:00Z","v":80000,"vw":11.209445},{"c":11.41,"h":11.41,"l":11.41,"n":13,"o":11.41,"t":"2026-10-22T22:20:00Z","v":209,"vw":11.41}],"history":[{"c":13.98,"h":14.39,"l":13.885,"n":4705,"o":14.39,"t":"2024-10-21T04:00:00Z","v":217012,"vw":14.029577},{"c":14.16,"h":14.305,"l":13.85,"n":3382,"o":14.05,"t":"2024-10-22T04:00:00Z","v":160962,"vw":14.155117},{"c":13.86,"h":14.18,"l":13.78,"n":2768,"o":14.16,"t":"2024-10-23T04:00:00Z","v":129175,"vw":13.904788},{"c":14.09,"h":14.12,"l":13.72,"n":5108,"o":14.01,"t":"2024-10-24T04:00:00Z","v":203139,"vw":13.979898},{"c":14.39,"h":14.43,"l":14.1,"n":2783,"o":14.23,"t":"2024-10-25T04:00:00Z","v":110538,"vw":14.330576},{"c":13.69,"h":14.12,"l":13.56,"n":4978,"o":13.85,"t":"2024-10-28T04:00:00Z","v":355988,"vw":13.750799},{"c":13.11,"h":13.7,"l":13.07,"n":4473,"o":13.61,"t":"2024-10-29T04:00:00Z","v":297627,"vw":13.218422},{"c":13.12,"h":13.41,"l":12.9601,"n":4237,"o":13.22,"t":"2024-10-30T04:00:00Z","v":326492,"vw":13.137867},{"c":12.8,"h":13.24,"l":12.72,"n":6759,"o":13.24,"t":"2024-10-31T04:00:00Z","v":447181,"vw":12.880426},{"c":12.53,"h":13.04,"l":12.48,"n":5089,"o":12.91,"t":"2024-11-01T04:00:00Z","v":313577,"vw":12.680893},{"c":13.06,"h":13.14,"l":12.68,"n":7271,"o":12.68,"t":"2024-11-04T05:00:00Z","v":427329,"vw":12.92562},{"c":14.52,"h":14.6326,"l":13.42,"n":9939,"o":13.45,"t":"2024-11-05T05:00:00Z","v":781496,"vw":14.220212},{"c":14.22,"h":14.98,"l":13.95,"n":8794,"o":14.7,"t":"2024-11-06T05:00:00Z","v":438438,"vw":14.255812},{"c":13.96,"h":14.56,"l":13.8,"n":5702,"o":14.25,"t":"2024-11-07T05:00:00Z","v":249172,"vw":14.034349},{"c":14.23,"h":14.25,"l":13.73,"n":4912,"o":13.8,"t":"2024-11-08T05:00:00Z","v":243254,"vw":14.077783},{"c":13.98,"h":14.21,"l":13.93,"n":5342,"o":14.13,"t":"2024-11-11T05:00:00Z","v":212024,"vw":14.067122},{"c":14.07,"h":14.36,"l":13.94,"n":7334,"o":13.94,"t":"2024-11-12T05:00:00Z","v":371019,"vw":14.135931},{"c":14.2,"h":14.26,"l":13.9,"n":5289,"o":14.24,"t":"2024-11-13T05:00:00Z","v":246712,"vw":14.15062},{"c":14.17,"h":14.48,"l":13.98,"n":4165,"o":14.28,"t":"2024-11-14T05:00:00Z","v":214298,"vw":14.116462},{"c":13.98,"h":14.27,"l":13.93,"n":5039,"o":14.22,"t":"2024-11-15T05:00:00Z","v":252689,"vw":14.050469},{"c":14.59,"h":14.68,"l":14.095,"n":4476,"o":14.12,"t":"2024-11-18T05:00:00Z","v":194662,"vw":14.559981},{"c":14.67,"h":14.81,"l":14.36,"n":3990,"o":14.51,"t":"2024-11-19T05:00:00Z","v":190043,"vw":14.605324},{"c":15.08,"h":15.1906,"l":14.66,"n":4430,"o":14.71,"t":"2024-11-20T05:00:00Z","v":338163,"vw":14.973943},{"c":15.48,"h":15.69,"l":15.17,"n":5451,"o":15.22,"t":"2024-11-21T05:00:00Z","v":329722,"vw":15.470528},{"c":15.54,"h":15.635,"l":15.29,"n":4530,"o":15.43,"t":"2024-11-22T05:00:00Z","v":195949,"vw":15.508069},{"c":15.14,"h":15.69,"l":15.1,"n":4699,"o":15.52,"t":"2024-11-25T05:00:00Z","v":226050,"vw":15.272613},{"c":14.71,"h":15.17,"l":14.67,"n":3691,"o":15.16,"t":"2024-11-26T05:00:00Z","v":143941,"vw":14.86176},{"c":14.86,"h":15.09,"l":14.73,"n":3256,"o":14.73,"t":"2024-11-27T05:00:00Z","v":115489,"vw":14.822136},{"c":15.07,"h":15.1,"l":14.88,"n":2374,"o":14.88,"t":"2024-11-29T05:00:00Z","v":77396,"vw":15.023576},{"c":15.11,"h":15.14,"l":14.57,"n":6996,"o":14.9,"t":"2024-12-02T05:00:00Z","v":326703,"vw":14.866312},{"c":15.02,"h":15.37,"l":14.99,"n":5241,"o":15.27,"t":"2024-12-03T05:00:00Z","v":246047,"vw":15.129351},{"c":14.6,"h":15.1634,"l":14.36,"n":5606,"o":15.09,"t":"2024-12-04T05:00:00Z","v":373509,"vw":14.547394},{"c":14.75,"h":14.95,"l":14.55,"n":5947,"o":14.55,"t":"2024-12-05T05:00:00Z","v":277780,"vw":14.815919},{"c":14.07,"h":14.75,"l":13.97,"n":5727,"o":14.69,"t":"2024-12-06T05:00:00Z","v":406590,"vw":14.138655},{"c":14.08,"h":14.515,"l":14.01,"n":4427,"o":14.39,"t":"2024-12-09T05:00:00Z","v":258527,"vw":14.176083},{"c":14.09,"h":14.325,"l":13.965,"n":3705,"o":14.14,"t":"2024-12-10T05:00:00Z","v":223143,"vw":14.163619},{"c":14.48,"h":14.51,"l":14.045,"n":4167,"o":14.12,"t":"2024-12-11T05:00:00Z","v":385340,"vw":14.422137},{"c":14.44,"h":14.48,"l":14.145,"n":3951,"o":14.36,"t":"2024-12-12T05:00:00Z","v":180656,"vw":14.355219},{"c":14.32,"h":14.44,"l":14.18,"n":3353,"o":14.42,"t":"2024-12-13T05:00:00Z","v":167324,"vw":14.269167},{"c":14.2,"h":14.42,"l":14.06,"n":4471,"o":14.22,"t":"2024-12-16T05:00:00Z","v":292129,"vw":14.220948},{"c":14.23,"h":14.29,"l":13.75,"n":6361,"o":14.01,"t":"2024-12-17T05:00:00Z","v":336648,"vw":14.070052},{"c":13.75,"h":14.76,"l":13.7,"n":8258,"o":14.28,"t":"2024-12-18T05:00:00Z","v":460483,"vw":14.261656},{"c":13.93,"h":14.14,"l":13.84,"n":6481,"o":14.14,"t":"2024-12-19T05:00:00Z","v":349978,"vw":13.967046},{"c":14.05,"h":14.14,"l":13.8,"n":6053,"o":13.8,"t":"2024-12-20T05:00:00Z","v":465602,"vw":14.033601},{"c":14.41,"h":14.42,"l":14.01,"n":5593,"o":14.16,"t":"2024-12-23T05:00:00Z","v":197749,"vw":14.28639},{"c":14.62,"h":14.68,"l":14.23,"n":3330,"o":14.45,"t":"2024-12-24T05:00:00Z","v":164197,"vw":14.53387},{"c":14.3,"h":14.615,"l":14.29,"n":4736,"o":14.53,"t":"2024-12-26T05:00:00Z","v":313909,"vw":14.352871},{"c":14.42,"h":14.52,"l":14.18,"n":6543,"o":14.34,"t":"2024-12-27T05:00:00Z","v":218096,"vw":14.345532},{"c":14.8,"h":15.01,"l":14.381,"n":4866,"o":14.47,"t":"2024-12-30T05:00:00Z","v":237022,"vw":14.760446},{"c":14.7,"h":15.05,"l":14.68,"n":4256,"o":14.84,"t":"2024-12-31T05:00:00Z","v":207948,"vw":14.839833},{"c":15.43,"h":15.62,"l":14.83,"n":6517,"o":14.86,"t":"2025-01-02T05:00:00Z","v":340485,"vw":15.371936},{"c":15.41,"h":15.71,"l":15.35,"n":4842,"o":15.53,"t":"2025-01-03T05:00:00Z","v":218085,"vw":15.489986},{"c":14.76,"h":15.715,"l":14.745,"n":6443,"o":15.48,"t":"2025-01-06T05:00:00Z","v":346417,"vw":15.102262},{"c":14.38,"h":14.78,"l":14.11,"n":5641,"o":14.71,"t":"2025-01-07T05:00:00Z","v":303667,"vw":14.351676},{"c":14.17,"h":14.57,"l":14.17,"n":5876,"o":14.34,"t":"2025-01-08T05:00:00Z","v":210033,"vw":14.225509},{"c":14.44,"h":14.67,"l":14.19,"n":5884,"o":14.45,"t":"2025-01-10T05:00:00Z","v":295360,"vw":14.429049},{"c":14.55,"h":14.65,"l":14.3,"n":4944,"o":14.5,"t":"2025-01-13T05:00:00Z","v":297334,"vw":14.526676},{"c":14.58,"h":14.73,"l":14.34,"n":4759,"o":14.46,"t":"2025-01-14T05:00:00Z","v":225298,"vw":14.5512},{"c":14.84,"h":14.86,"l":14.535,"n":5394,"o":14.62,"t":"2025-01-15T05:00:00Z","v":235397,"vw":14.732697},{"c":14.78,"h":14.87,"l":14.55,"n":4042,"o":14.8,"t":"2025-01-16T05:00:00Z","v":161083,"vw":14.755277},{"c":14.76,"h":15.02,"l":14.705,"n":5152,"o":14.8,"t":"2025-01-17T05:00:00Z","v":227928,"vw":14.804661},{"c":14.54,"h":14.86,"l":14.2992,"n":4138,"o":14.86,"t":"2025-01-21T05:00:00Z","v":146536,"vw":14.517416},{"c":14.5,"h":14.72,"l":14.3577,"n":5894,"o":14.56,"t":"2025-01-22T05:00:00Z","v":227303,"vw":14.514399},{"c":14.48,"h":14.715,"l":14.42,"n":4755,"o":14.61,"t":"2025-01-23T05:00:00Z","v":206464,"vw":14.532234},{"c":14.12,"h":14.52,"l":14.09,"n":4279,"o":14.5,"t":"2025-01-24T05:00:00Z","v":122448,"vw":14.192901},{"c":14.12,"h":14.25,"l":13.81,"n":4751,"o":14.05,"t":"2025-01-27T05:00:00Z","v":212248,"vw":14.026129},{"c":13.96,"h":14.17,"l":13.74,"n":4114,"o":14.15,"t":"2025-01-28T05:00:00Z","v":131190,"vw":13.943664},{"c":14.13,"h":14.19,"l":13.81,"n":3893,"o":13.82,"t":"2025-01-29T05:00:00Z","v":144075,"vw":14.047111},{"c":13.98,"h":14.19,"l":13.88,"n":3801,"o":14.17,"t":"2025-01-30T05:00:00Z","v":114871,"vw":14.018351},{"c":13.63,"h":14.01,"l":13.47,"n":6381,"o":13.92,"t":"2025-01-31T05:00:00Z","v":297590,"vw":13.723037},{"c":13.54,"h":13.79,"l":13.33,"n":5727,"o":13.6,"t":"2025-02-03T05:00:00Z","v":284971,"vw":13.530153},{"c":14.08,"h":14.16,"l":13.41,"n":4382,"o":13.41,"t":"2025-02-04T05:00:00Z","v":210989,"vw":13.890924},{"c":14.12,"h":14.24,"l":13.94,"n":5493,"o":14.13,"t":"2025-02-05T05:00:00Z","v":278446,"vw":14.1237},{"c":13.7,"h":14.23,"l":13.68,"n":8624,"o":14.23,"t":"2025-02-06T05:00:00Z","v":399892,"vw":13.919933},{"c":13.83,"h":13.94,"l":13.6901,"n":5828,"o":13.79,"t":"2025-02-07T05:00:00Z","v":238093,"vw":13.844237},{"c":14.32,"h":14.34,"l":13.7101,"n":4458,"o":14.13,"t":"2025-02-10T05:00:00Z","v":231508,"vw":14.21471},{"c":14.91,"h":14.99,"l":14.358,"n":5447,"o":14.39,"t":"2025-02-11T05:00:00Z","v":272317,"vw":14.759048},{"c":14.27,"h":14.955,"l":14.1785,"n":4789,"o":14.75,"t":"2025-02-12T05:00:00Z","v":219496,"vw":14.420235},{"c":14.27,"h":14.37,"l":14.02,"n":3523,"o":14.27,"t":"2025-02-13T05:00:00Z","v":109288,"vw":14.227671},{"c":14.48,"h":14.68,"l":14.3601,"n":3526,"o":14.41,"t":"2025-02-14T05:00:00Z","v":137844,"vw":14.473363},{"c":14.21,"h":14.685,"l":14.19,"n":3540,"o":14.57,"t":"2025-02-18T05:00:00Z","v":200161,"vw":14.399371},{"c":14.04,"h":14.6,"l":14.02,"n":5044,"o":14.35,"t":"2025-02-19T05:00:00Z","v":222733,"vw":14.166337},{"c":13.94,"h":14.053,"l":13.71,"n":4899,"o":14.01,"t":"2025-02-20T05:00:00Z","v":261405,"vw":13.891488},{"c":13.68,"h":13.965,"l":13.62,"n":4791,"o":13.93,"t":"2025-02-21T05:00:00Z","v":213823,"vw":13.744093},{"c":13.38,"h":13.755,"l":13.37,"n":3995,"o":13.69,"t":"2025-02-24T05:00:00Z","v":160481,"vw":13.49764},{"c":12.84,"h":13.38,"l":12.79,"n":4312,"o":13.38,"t":"2025-02-25T05:00:00Z","v":235090,"vw":12.963858},{"c":12.7,"h":12.92,"l":12.52,"n":6355,"o":12.9,"t":"2025-02-26T05:00:00Z","v":348067,"vw":12.69043},{"c":12.89,"h":13.02,"l":12.65,"n":5871,"o":12.83,"t":"2025-02-27T05:00:00Z","v":229375,"vw":12.868701},{"c":12.92,"h":12.97,"l":12.64,"n":4629,"o":12.81,"t":"2025-02-28T05:00:00Z","v":330073,"vw":12.872047},{"c":11.96,"h":12.92,"l":11.84,"n":6511,"o":12.92,"t":"2025-03-03T05:00:00Z","v":292576,"vw":12.322638},{"c":12.08,"h":12.26,"l":11.5213,"n":5514,"o":11.91,"t":"2025-03-04T05:00:00Z","v":308559,"vw":11.968219},{"c":11.88,"h":12.2971,"l":11.43,"n":7197,"o":12.19,"t":"2025-03-05T05:00:00Z","v":349738,"vw":11.761322},{"c":11.77,"h":11.92,"l":11.51,"n":5195,"o":11.71,"t":"2025-03-06T05:00:00Z","v":256983,"vw":11.749843},{"c":11.95,"h":12.295,"l":11.56,"n":7452,"o":11.72,"t":"2025-03-07T05:00:00Z","v":385315,"vw":11.958806},{"c":11.81,"h":12.14,"l":11.59,"n":8300,"o":12.05,"t":"2025-03-10T04:00:00Z","v":416813,"vw":11.835922},{"c":10.94,"h":12.76,"l":10.66,"n":13094,"o":12.03,"t":"2025-03-11T04:00:00Z","v":581678,"vw":11.212486},{"c":11.39,"h":11.63,"l":10.82,"n":10490,"o":10.95,"t":"2025-03-12T04:00:00Z","v":592029,"vw":11.300613},{"c":11.16,"h":11.74,"l":11.15,"n":8305,"o":11.37,"t":"2025-03-13T04:00:00Z","v":461117,"vw":11.347342},{"c":11.98,"h":11.99,"l":11.22,"n":7322,"o":11.22,"t":"2025-03-14T04:00:00Z","v":312623,"vw":11.803402},{"c":12.32,"h":12.45,"l":11.99,"n":8309,"o":12.1,"t":"2025-03-17T04:00:00Z","v":324885,"vw":12.288913},{"c":12.08,"h":12.485,"l":12.01,"n":5446,"o":12.41,"t":"2025-03-18T04:00:00Z","v":269430,"vw":12.183065},{"c":12.43,"h":12.65,"l":12.1,"n":6393,"o":12.1,"t":"2025-03-19T04:00:00Z","v":332377,"vw":12.458749},{"c":12.52,"h":12.74,"l":12.12,"n":5973,"o":12.38,"t":"2025-03-20T04:00:00Z","v":338603,"vw":12.511116},{"c":12.47,"h":12.485,"l":12.28,"n":4088,"o":12.48,"t":"2025-03-21T04:00:00Z","v":410314,"vw":12.448917},{"c":12.58,"h":12.74,"l":12.4577,"n":3508,"o":12.54,"t":"2025-03-24T04:00:00Z","v":228698,"vw":12.594366},{"c":12.64,"h":12.9399,"l":12.51,"n":5079,"o":12.71,"t":"2025-03-25T04:00:00Z","v":260383,"vw":12.677681},{"c":12.79,"h":13.115,"l":12.675,"n":4548,"o":12.75,"t":"2025-03-26T04:00:00Z","v":244512,"vw":12.877752},{"c":12.74,"h":12.9155,"l":12.57,"n":4494,"o":12.64,"t":"2025-03-27T04:00:00Z","v":241890,"vw":12.713093},{"c":12.46,"h":12.77,"l":12.37,"n":4814,"o":12.65,"t":"2025-03-28T04:00:00Z","v":205229,"vw":12.494524},{"c":12.66,"h":12.85,"l":12.3501,"n":3828,"o":12.46,"t":"2025-03-31T04:00:00Z","v":248776,"vw":12.655731},{"c":12.84,"h":12.99,"l":12.41,"n":5966,"o":12.57,"t":"2025-04-01T04:00:00Z","v":329080,"vw":12.84064},{"c":12.97,"h":13.07,"l":12.66,"n":3785,"o":12.69,"t":"2025-04-02T04:00:00Z","v":162613,"vw":12.942307},{"c":11.34,"h":12.045,"l":11.27,"n":7066,"o":12,"t":"2025-04-03T04:00:00Z","v":305152,"vw":11.454039},{"c":9.69,"h":10.81,"l":9.5401,"n":8420,"o":10.65,"t":"2025-04-04T04:00:00Z","v":495039,"vw":9.786077},{"c":8.9,"h":9.62,"l":8.27,"n":11157,"o":9.12,"t":"2025-04-07T04:00:00Z","v":730802,"vw":8.971985},{"c":8.19,"h":9.36,"l":8.01,"n":8662,"o":9.36,"t":"2025-04-08T04:00:00Z","v":542449,"vw":8.435667},{"c":9.8,"h":9.96,"l":7.82,"n":11912,"o":8.19,"t":"2025-04-09T04:00:00Z","v":750838,"vw":9.086292},{"c":8.47,"h":9.45,"l":8.29,"n":8636,"o":9.44,"t":"2025-04-10T04:00:00Z","v":432501,"vw":8.548787},{"c":8.7,"h":8.8999,"l":8.1,"n":5060,"o":8.52,"t":"2025-04-11T04:00:00Z","v":320741,"vw":8.55147},{"c":8.69,"h":8.98,"l":8.575,"n":5598,"o":8.98,"t":"2025-04-14T04:00:00Z","v":299820,"vw":8.741646},{"c":8.55,"h":8.945,"l":8.4628,"n":5394,"o":8.66,"t":"2025-04-15T04:00:00Z","v":239310,"vw":8.606238},{"c":8.98,"h":9.17,"l":8.59,"n":4872,"o":8.59,"t":"2025-04-16T04:00:00Z","v":203339,"vw":8.980912},{"c":9.44,"h":9.565,"l":8.96,"n":4853,"o":9.1,"t":"2025-04-17T04:00:00Z","v":241278,"vw":9.38778},{"c":9.09,"h":9.3776,"l":8.91,"n":5212,"o":9.25,"t":"2025-04-21T04:00:00Z","v":256985,"vw":9.085917},{"c":9.44,"h":9.63,"l":9.185,"n":4917,"o":9.21,"t":"2025-04-22T04:00:00Z","v":283499,"vw":9.397834},{"c":9.49,"h":9.905,"l":9.31,"n":5667,"o":9.67,"t":"2025-04-23T04:00:00Z","v":237635,"vw":9.486686},{"c":9.45,"h":9.67,"l":9.4,"n":4301,"o":9.64,"t":"2025-04-24T04:00:00Z","v":218569,"vw":9.48104},{"c":9.55,"h":9.62,"l":9.26,"n":2680,"o":9.33,"t":"2025-04-25T04:00:00Z","v":152694,"vw":9.527001},{"c":9.165,"h":9.595,"l":9.045,"n":5948,"o":9.49,"t":"2025-04-28T04:00:00Z","v":220079,"vw":9.231959},{"c":8.54,"h":9.09,"l":8.29,"n":8206,"o":8.94,"t":"2025-04-29T04:00:00Z","v":408532,"vw":8.54672},{"c":8.01,"h":8.6706,"l":7.83,"n":9582,"o":8.5,"t":"2025-04-30T04:00:00Z","v":790207,"vw":8.047377},{"c":8.36,"h":8.455,"l":7.84,"n":6923,"o":8.04,"t":"2025-05-01T04:00:00Z","v":451069,"vw":8.29611},{"c":8.33,"h":8.545,"l":8.16,"n":6929,"o":8.39,"t":"2025-05-02T04:00:00Z","v":363386,"vw":8.326466},{"c":7.94,"h":8.2006,"l":7.92,"n":5734,"o":8.11,"t":"2025-05-05T04:00:00Z","v":366235,"vw":7.989917},{"c":8.1,"h":8.25,"l":7.87,"n":6165,"o":8.02,"t":"2025-05-06T04:00:00Z","v":356779,"vw":8.096579},{"c":8.12,"h":8.14,"l":7.93,"n":4150,"o":8.08,"t":"2025-05-07T04:00:00Z","v":250439,"vw":8.062058},{"c":8.71,"h":8.805,"l":8.2,"n":7272,"o":8.27,"t":"2025-05-08T04:00:00Z","v":401469,"vw":8.654078},{"c":9.14,"h":9.24,"l":8.56,"n":9390,"o":8.56,"t":"2025-05-09T04:00:00Z","v":603438,"vw":8.984843},{"c":9.94,"h":10.15,"l":9.55,"n":7984,"o":9.77,"t":"2025-05-12T04:00:00Z","v":597262,"vw":9.852472},{"c":10.3,"h":10.78,"l":10.02,"n":9246,"o":10.04,"t":"2025-05-13T04:00:00Z","v":508410,"vw":10.341843},{"c":10.22,"h":10.32,"l":9.9536,"n":5812,"o":10.17,"t":"2025-05-14T04:00:00Z","v":319541,"vw":10.18475},{"c":9.92,"h":10.01,"l":9.62,"n":6744,"o":10.01,"t":"2025-05-15T04:00:00Z","v":407196,"vw":9.855116},{"c":9.82,"h":10,"l":9.6,"n":5477,"o":9.96,"t":"2025-05-16T04:00:00Z","v":294206,"vw":9.809789},{"c":9.5,"h":9.71,"l":9.4,"n":6203,"o":9.7,"t":"2025-05-19T04:00:00Z","v":339569,"vw":9.542947},{"c":9.53,"h":9.64,"l":9.3,"n":5256,"o":9.56,"t":"2025-05-20T04:00:00Z","v":286077,"vw":9.493718},{"c":9.15,"h":9.557,"l":9.15,"n":4164,"o":9.51,"t":"2025-05-21T04:00:00Z","v":190087,"vw":9.255663},{"c":9.14,"h":9.2,"l":8.865,"n":5039,"o":9.07,"t":"2025-05-22T04:00:00Z","v":267988,"vw":9.101046},{"c":9.37,"h":9.52,"l":9.04,"n":4743,"o":9.04,"t":"2025-05-23T04:00:00Z","v":282610,"vw":9.356386},{"c":9.93,"h":10.04,"l":9.405,"n":6219,"o":9.48,"t":"2025-05-27T04:00:00Z","v":318660,"vw":9.826222},{"c":10.08,"h":10.155,"l":9.8136,"n":5322,"o":9.98,"t":"2025-05-28T04:00:00Z","v":254959,"vw":10.037104},{"c":9.97,"h":10.245,"l":9.8699,"n":5342,"o":10.2,"t":"2025-05-29T04:00:00Z","v":244199,"vw":9.998725},{"c":9.89,"h":10.06,"l":9.71,"n":6041,"o":9.88,"t":"2025-05-30T04:00:00Z","v":399210,"vw":9.917936},{"c":10.12,"h":10.35,"l":9.96,"n":6007,"o":10.06,"t":"2025-06-02T04:00:00Z","v":242152,"vw":10.161824},{"c":10.92,"h":10.935,"l":10.03,"n":5841,"o":10.16,"t":"2025-06-03T04:00:00Z","v":363025,"vw":10.752211},{"c":10.85,"h":11.16,"l":10.625,"n":8341,"o":10.91,"t":"2025-06-04T04:00:00Z","v":381707,"vw":10.859738},{"c":10.56,"h":10.92,"l":10.55,"n":6396,"o":10.92,"t":"2025-06-05T04:00:00Z","v":253599,"vw":10.651911},{"c":11.16,"h":11.31,"l":10.6,"n":5677,"o":10.6,"t":"2025-06-06T04:00:00Z","v":288289,"vw":11.154107},{"c":11.13,"h":11.5699,"l":11.11,"n":5680,"o":11.22,"t":"2025-06-09T04:00:00Z","v":303779,"vw":11.349617},{"c":11.26,"h":11.66,"l":11.23,"n":5259,"o":11.35,"t":"2025-06-10T04:00:00Z","v":249524,"vw":11.402602},{"c":11.36,"h":11.69,"l":11.115,"n":5514,"o":11.43,"t":"2025-06-11T04:00:00Z","v":353677,"vw":11.414879},{"c":11.33,"h":11.375,"l":11.04,"n":3419,"o":11.22,"t":"2025-06-12T04:00:00Z","v":169600,"vw":11.271877},{"c":11.9,"h":12,"l":11.435,"n":4959,"o":11.89,"t":"2025-06-13T04:00:00Z","v":415626,"vw":11.755375},{"c":11.34,"h":11.64,"l":11.08,"n":5199,"o":11.6,"t":"2025-06-16T04:00:00Z","v":295275,"vw":11.349131},{"c":11.57,"h":11.65,"l":11.18,"n":6660,"o":11.43,"t":"2025-06-17T04:00:00Z","v":304049,"vw":11.522554},{"c":11.64,"h":11.84,"l":11.48,"n":4456,"o":11.57,"t":"2025-06-18T04:00:00Z","v":237481,"vw":11.633161},{"c":11.48,"h":11.79,"l":11.3104,"n":4351,"o":11.74,"t":"2025-06-20T04:00:00Z","v":711030,"vw":11.485709},{"c":10.41,"h":11.59,"l":10.38,"n":5638,"o":11.59,"t":"2025-06-23T04:00:00Z","v":271190,"vw":10.735734},{"c":10.09,"h":10.41,"l":10.06,"n":5235,"o":10.19,"t":"2025-06-24T04:00:00Z","v":259064,"vw":10.180487},{"c":9.71,"h":10.1,"l":9.685,"n":5761,"o":10.05,"t":"2025-06-25T04:00:00Z","v":272342,"vw":9.823909},{"c":10.04,"h":10.14,"l":9.69,"n":6377,"o":9.77,"t":"2025-06-26T04:00:00Z","v":330813,"vw":10.028992},{"c":9.92,"h":10.2,"l":9.74,"n":5917,"o":10.08,"t":"2025-06-27T04:00:00Z","v":823847,"vw":9.920597},{"c":9.8,"h":9.96,"l":9.785,"n":6523,"o":9.8,"t":"2025-06-30T04:00:00Z","v":281577,"vw":9.851083},{"c":9.94,"h":10.32,"l":9.55,"n":4017,"o":9.82,"t":"2025-07-01T04:00:00Z","v":226510,"vw":9.965081},{"c":10.32,"h":10.36,"l":9.84,"n":3535,"o":10.02,"t":"2025-07-02T04:00:00Z","v":221451,"vw":10.192052},{"c":10.2,"h":10.325,"l":10.09,"n":2049,"o":10.31,"t":"2025-07-03T04:00:00Z","v":109898,"vw":10.195507},{"c":9.75,"h":10.28,"l":9.5,"n":5908,"o":10.2,"t":"2025-07-07T04:00:00Z","v":378428,"vw":9.761084},{"c":10.44,"h":10.46,"l":9.72,"n":12911,"o":9.72,"t":"2025-07-08T04:00:00Z","v":889002,"vw":10.213655},{"c":10.1,"h":10.46,"l":10.09,"n":2825,"o":10.43,"t":"2025-07-09T04:00:00Z","v":168339,"vw":10.232973},{"c":10.19,"h":10.38,"l":9.88,"n":3162,"o":10.08,"t":"2025-07-10T04:00:00Z","v":201530,"vw":10.218065},{"c":10.07,"h":10.24,"l":10.05,"n":3052,"o":10.21,"t":"2025-07-11T04:00:00Z","v":155024,"vw":10.118539},{"c":9.71,"h":10.065,"l":9.63,"n":4496,"o":10.03,"t":"2025-07-14T04:00:00Z","v":249588,"vw":9.745895},{"c":8.89,"h":9.83,"l":8.87,"n":4868,"o":9.74,"t":"2025-07-15T04:00:00Z","v":423507,"vw":9.095595},{"c":8.3,"h":9.04,"l":8.29,"n":6304,"o":8.94,"t":"2025-07-16T04:00:00Z","v":377483,"vw":8.521049},{"c":8.35,"h":8.49,"l":8.24,"n":6657,"o":8.3,"t":"2025-07-17T04:00:00Z","v":501710,"vw":8.356638},{"c":8.31,"h":8.62,"l":8.31,"n":5154,"o":8.48,"t":"2025-07-18T04:00:00Z","v":439597,"vw":8.41443},{"c":8.06,"h":8.39,"l":8.06,"n":5283,"o":8.39,"t":"2025-07-21T04:00:00Z","v":322849,"vw":8.181315},{"c":8.35,"h":8.455,"l":8.04,"n":4322,"o":8.06,"t":"2025-07-22T04:00:00Z","v":285129,"vw":8.361845},{"c":8.75,"h":8.905,"l":8.3183,"n":7112,"o":8.42,"t":"2025-07-23T04:00:00Z","v":489750,"vw":8.706692},{"c":9.4,"h":9.45,"l":8.5335,"n":8777,"o":8.72,"t":"2025-07-24T04:00:00Z","v":707512,"vw":9.134646},{"c":9.4,"h":9.67,"l":9.145,"n":8229,"o":9.4,"t":"2025-07-25T04:00:00Z","v":612115,"vw":9.437299},{"c":10.35,"h":10.385,"l":9.52,"n":7506,"o":9.6,"t":"2025-07-28T04:00:00Z","v":703157,"vw":10.155208},{"c":10.29,"h":10.41,"l":9.95,"n":5412,"o":10.36,"t":"2025-07-29T04:00:00Z","v":370235,"vw":10.239881},{"c":10.11,"h":10.28,"l":9.9,"n":4326,"o":10.2,"t":"2025-07-30T04:00:00Z","v":328104,"vw":10.076425},{"c":9.97,"h":10.18,"l":9.655,"n":4796,"o":9.97,"t":"2025-07-31T04:00:00Z","v":461609,"vw":9.923356},{"c":8.97,"h":9.865,"l":8.95,"n":5902,"o":9.84,"t":"2025-08-01T04:00:00Z","v":389743,"vw":9.08909},{"c":8.62,"h":9.07,"l":8.465,"n":7726,"o":9,"t":"2025-08-04T04:00:00Z","v":691535,"vw":8.61358},{"c":8.53,"h":8.77,"l":8.36,"n":7155,"o":8.67,"t":"2025-08-05T04:00:00Z","v":528691,"vw":8.533301},{"c":8.44,"h":9.13,"l":8.39,"n":6191,"o":8.63,"t":"2025-08-06T04:00:00Z","v":497252,"vw":8.630123},{"c":8.57,"h":9.07,"l":8.28,"n":8997,"o":8.57,"t":"2025-08-07T04:00:00Z","v":1175442,"vw":8.702475},{"c":8.76,"h":8.88,"l":8.55,"n":6857,"o":8.7,"t":"2025-08-08T04:00:00Z","v":509807,"vw":8.732355},{"c":8.43,"h":8.9668,"l":8.3424,"n":7089,"o":8.87,"t":"2025-08-11T04:00:00Z","v":654244,"vw":8.520929},{"c":7.305,"h":8.21,"l":7.255,"n":14385,"o":8.1,"t":"2025-08-12T04:00:00Z","v":1566787,"vw":7.585491},{"c":7.435,"h":7.5,"l":7.07,"n":9315,"o":7.31,"t":"2025-08-13T04:00:00Z","v":892395,"vw":7.353861},{"c":7.52,"h":7.6772,"l":7.16,"n":8256,"o":7.45,"t":"2025-08-14T04:00:00Z","v":647710,"vw":7.494771},{"c":7.52,"h":7.72,"l":7.35,"n":6080,"o":7.55,"t":"2025-08-15T04:00:00Z","v":493219,"vw":7.517487},{"c":7.74,"h":7.79,"l":7.39,"n":5468,"o":7.5,"t":"2025-08-18T04:00:00Z","v":342192,"vw":7.6825},{"c":7.26,"h":7.793,"l":7,"n":9648,"o":7.73,"t":"2025-08-19T04:00:00Z","v":967603,"vw":7.23179},{"c":7.23,"h":7.4,"l":7.15,"n":5434,"o":7.31,"t":"2025-08-20T04:00:00Z","v":497757,"vw":7.289765},{"c":7.44,"h":7.47,"l":7.08,"n":5832,"o":7.22,"t":"2025-08-21T04:00:00Z","v":446291,"vw":7.334157},{"c":7.69,"h":8.0234,"l":7.47,"n":5704,"o":7.47,"t":"2025-08-22T04:00:00Z","v":584187,"vw":7.813788},{"c":7.6,"h":7.91,"l":7.56,"n":6032,"o":7.72,"t":"2025-08-25T04:00:00Z","v":376971,"vw":7.675194},{"c":7.42,"h":7.6,"l":7.41,"n":2975,"o":7.54,"t":"2025-08-26T04:00:00Z","v":414388,"vw":7.435776},{"c":7.55,"h":7.76,"l":7.44,"n":4364,"o":7.46,"t":"2025-08-27T04:00:00Z","v":269648,"vw":7.656103},{"c":7.76,"h":7.77,"l":7.49,"n":3997,"o":7.64,"t":"2025-08-28T04:00:00Z","v":216664,"vw":7.683242},{"c":7.7,"h":7.89,"l":7.5801,"n":4321,"o":7.74,"t":"2025-08-29T04:00:00Z","v":366529,"vw":7.721208},{"c":7.85,"h":7.87,"l":7.5301,"n":5087,"o":7.66,"t":"2025-09-02T04:00:00Z","v":271000,"vw":7.784471},{"c":7.58,"h":7.86,"l":7.49,"n":5613,"o":7.71,"t":"2025-09-03T04:00:00Z","v":409238,"vw":7.588538},{"c":7.62,"h":7.735,"l":7.39,"n":4229,"o":7.5,"t":"2025-09-04T04:00:00Z","v":367733,"vw":7.654193},{"c":7.49,"h":7.75,"l":7.3,"n":6505,"o":7.58,"t":"2025-09-05T04:00:00Z","v":436361,"vw":7.467951},{"c":7.34,"h":7.57,"l":7.2162,"n":4396,"o":7.52,"t":"2025-09-08T04:00:00Z","v":254067,"vw":7.351137},{"c":7.1,"h":7.5474,"l":7.09,"n":4360,"o":7.36,"t":"2025-09-09T04:00:00Z","v":301445,"vw":7.240345},{"c":7.34,"h":7.47,"l":7.09,"n":4659,"o":7.09,"t":"2025-09-10T04:00:00Z","v":341394,"vw":7.345173},{"c":7.25,"h":7.29,"l":7.16,"n":3520,"o":7.25,"t":"2025-09-11T04:00:00Z","v":248609,"vw":7.233486},{"c":7.13,"h":7.38,"l":7.08,"n":3411,"o":7.25,"t":"2025-09-12T04:00:00Z","v":319800,"vw":7.17303},{"c":7.06,"h":7.215,"l":7.05,"n":4075,"o":7.19,"t":"2025-09-15T04:00:00Z","v":326483,"vw":7.101728},{"c":7.48,"h":7.53,"l":7.1213,"n":6216,"o":7.13,"t":"2025-09-16T04:00:00Z","v":504096,"vw":7.388282},{"c":7.18,"h":7.55,"l":7.14,"n":5476,"o":7.44,"t":"2025-09-17T04:00:00Z","v":418692,"vw":7.296748},{"c":7.06,"h":7.29,"l":7.04,"n":4270,"o":7.2,"t":"2025-09-18T04:00:00Z","v":372361,"vw":7.140816},{"c":6.69,"h":7.184,"l":6.66,"n":6809,"o":7.01,"t":"2025-09-19T04:00:00Z","v":944931,"vw":6.773425},{"c":6.74,"h":6.9,"l":6.6,"n":5214,"o":6.7,"t":"2025-09-22T04:00:00Z","v":455851,"vw":6.726578},{"c":6.93,"h":7.14,"l":6.68,"n":6467,"o":6.73,"t":"2025-09-23T04:00:00Z","v":595582,"vw":7.002867},{"c":7.34,"h":7.58,"l":6.995,"n":7659,"o":7.1,"t":"2025-09-24T04:00:00Z","v":641749,"vw":7.401747},{"c":7.3,"h":7.5544,"l":7.15,"n":4106,"o":7.19,"t":"2025-09-25T04:00:00Z","v":347211,"vw":7.252437},{"c":7.26,"h":7.62,"l":7.24,"n":4900,"o":7.33,"t":"2025-09-26T04:00:00Z","v":403232,"vw":7.404781},{"c":7.07,"h":7.24,"l":6.9601,"n":4421,"o":7.24,"t":"2025-09-29T04:00:00Z","v":461458,"vw":7.067128},{"c":7.07,"h":7.08,"l":6.8121,"n":4131,"o":6.98,"t":"2025-09-30T04:00:00Z","v":453928,"vw":6.975802},{"c":7.19,"h":7.39,"l":6.925,"n":5791,"o":7.07,"t":"2025-10-01T04:00:00Z","v":567028,"vw":7.208037},{"c":6.95,"h":7.2,"l":6.93,"n":5216,"o":7.13,"t":"2025-10-02T04:00:00Z","v":407988,"vw":7.006981},{"c":7.21,"h":7.25,"l":6.9763,"n":5067,"o":7.05,"t":"2025-10-03T04:00:00Z","v":291423,"vw":7.168517},{"c":7.34,"h":7.46,"l":7.23,"n":4977,"o":7.37,"t":"2025-10-06T04:00:00Z","v":477619,"vw":7.358591},{"c":7.23,"h":7.359,"l":7.1,"n":4043,"o":7.32,"t":"2025-10-07T04:00:00Z","v":251526,"vw":7.205949},{"c":7.05,"h":7.34,"l":7.02,"n":5135,"o":7.21,"t":"2025-10-08T04:00:00Z","v":548749,"vw":7.126037},{"c":7.09,"h":7.2,"l":7.0099,"n":3955,"o":7.06,"t":"2025-10-09T04:00:00Z","v":260446,"vw":7.067512},{"c":6.61,"h":7.01,"l":6.6,"n":7022,"o":7,"t":"2025-10-10T04:00:00Z","v":712582,"vw":6.792829},{"c":6.9,"h":6.99,"l":6.63,"n":4777,"o":6.75,"t":"2025-10-13T04:00:00Z","v":410937,"vw":6.856485},{"c":7.08,"h":7.305,"l":6.865,"n":8828,"o":6.95,"t":"2025-10-14T04:00:00Z","v":823555,"vw":7.133143},{"c":7,"h":7.24,"l":6.86,"n":6183,"o":7.1,"t":"2025-10-15T04:00:00Z","v":561343,"vw":6.984447},{"c":6.89,"h":7.03,"l":6.75,"n":4285,"o":7,"t":"2025-10-16T04:00:00Z","v":341906,"vw":6.870882},{"c":6.72,"h":6.92,"l":6.7,"n":5750,"o":6.86,"t":"2025-10-17T04:00:00Z","v":361166,"vw":6.74335},{"c":6.77,"h":6.8785,"l":6.7,"n":3896,"o":6.72,"t":"2025-10-20T04:00:00Z","v":333247,"vw":6.76234},{"c":6.82,"h":6.9658,"l":6.74,"n":4266,"o":6.85,"t":"2025-10-21T04:00:00Z","v":336092,"vw":6.811486},{"c":6.8,"h":6.9,"l":6.6301,"n":5680,"o":6.84,"t":"2025-10-22T04:00:00Z","v":407801,"vw":6.753479},{"c":7.16,"h":7.21,"l":6.98,"n":6054,"o":7.14,"t":"2025-10-23T04:00:00Z","v":621534,"vw":7.138633},{"c":6.98,"h":7.2385,"l":6.945,"n":7073,"o":7.14,"t":"2025-10-24T04:00:00Z","v":388145,"vw":7.012876},{"c":6.66,"h":7.039,"l":6.65,"n":6546,"o":6.98,"t":"2025-10-27T04:00:00Z","v":496981,"vw":6.796163},{"c":6.35,"h":6.72,"l":6.305,"n":9368,"o":6.65,"t":"2025-10-28T04:00:00Z","v":1158724,"vw":6.432334},{"c":6.21,"h":6.53,"l":6.14,"n":5894,"o":6.36,"t":"2025-10-29T04:00:00Z","v":412901,"vw":6.293497},{"c":6.36,"h":6.425,"l":6.13,"n":6210,"o":6.2,"t":"2025-10-30T04:00:00Z","v":505441,"vw":6.330785},{"c":6.65,"h":6.78,"l":6.25,"n":7710,"o":6.32,"t":"2025-10-31T04:00:00Z","v":703373,"vw":6.62465},{"c":6.29,"h":6.61,"l":6.23,"n":6701,"o":6.61,"t":"2025-11-03T05:00:00Z","v":394777,"vw":6.341901},{"c":6.2,"h":6.3,"l":6.135,"n":4990,"o":6.23,"t":"2025-11-04T05:00:00Z","v":303784,"vw":6.213667},{"c":6.12,"h":6.4699,"l":6.1,"n":7190,"o":6.16,"t":"2025-11-05T05:00:00Z","v":529483,"vw":6.21803},{"c":5.245,"h":6.065,"l":5.175,"n":11968,"o":5.66,"t":"2025-11-06T05:00:00Z","v":952514,"vw":5.395959},{"c":5.83,"h":5.9,"l":5.32,"n":11760,"o":5.36,"t":"2025-11-07T05:00:00Z","v":680365,"vw":5.742374},{"c":5.77,"h":5.875,"l":5.66,"n":7200,"o":5.85,"t":"2025-11-10T05:00:00Z","v":304258,"vw":5.763856},{"c":6.01,"h":6.2,"l":5.84,"n":6481,"o":5.84,"t":"2025-11-11T05:00:00Z","v":461765,"vw":6.067687},{"c":5.99,"h":6.04,"l":5.87,"n":5558,"o":5.95,"t":"2025-11-12T05:00:00Z","v":374430,"vw":5.965375},{"c":5.89,"h":6.185,"l":5.845,"n":6231,"o":5.96,"t":"2025-11-13T05:00:00Z","v":445433,"vw":5.945505},{"c":5.99,"h":6,"l":5.63,"n":5080,"o":5.92,"t":"2025-11-14T05:00:00Z","v":357171,"vw":5.870646},{"c":5.56,"h":6.02,"l":5.47,"n":6111,"o":6.02,"t":"2025-11-17T05:00:00Z","v":407791,"vw":5.614435},{"c":5.69,"h":5.785,"l":5.51,"n":6272,"o":5.51,"t":"2025-11-18T05:00:00Z","v":338298,"vw":5.681036},{"c":5.7,"h":5.78,"l":5.48,"n":6386,"o":5.51,"t":"2025-11-19T05:00:00Z","v":404925,"vw":5.696142},{"c":5.94,"h":6.07,"l":5.73,"n":7663,"o":5.73,"t":"2025-11-20T05:00:00Z","v":653598,"vw":5.926586},{"c":6.17,"h":6.18,"l":5.74,"n":6180,"o":5.9,"t":"2025-11-21T05:00:00Z","v":570832,"vw":5.996537},{"c":6.43,"h":6.45,"l":6.08,"n":7342,"o":6.24,"t":"2025-11-24T05:00:00Z","v":971327,"vw":6.385031},{"c":6.46,"h":6.48,"l":6.21,"n":6968,"o":6.22,"t":"2025-11-25T05:00:00Z","v":397118,"vw":6.384704},{"c":6.51,"h":6.61,"l":6.435,"n":4632,"o":6.46,"t":"2025-11-26T05:00:00Z","v":324174,"vw":6.528864},{"c":6.71,"h":6.755,"l":6.455,"n":6332,"o":6.52,"t":"2025-11-28T05:00:00Z","v":464035,"vw":6.64295},{"c":6.88,"h":6.92,"l":6.542,"n":7684,"o":6.69,"t":"2025-12-01T05:00:00Z","v":445363,"vw":6.814998},{"c":6.49,"h":7,"l":6.435,"n":9985,"o":6.89,"t":"2025-12-02T05:00:00Z","v":1106851,"vw":6.63567},{"c":5.8,"h":6.5797,"l":5.72,"n":13525,"o":6.52,"t":"2025-12-03T05:00:00Z","v":1050983,"vw":5.942691},{"c":6.275,"h":6.345,"l":5.86,"n":9508,"o":5.86,"t":"2025-12-04T05:00:00Z","v":722678,"vw":6.204787},{"c":5.77,"h":6.2897,"l":5.719,"n":7502,"o":6.27,"t":"2025-12-05T05:00:00Z","v":662065,"vw":5.821367},{"c":5.39,"h":5.785,"l":5.28,"n":8645,"o":5.77,"t":"2025-12-08T05:00:00Z","v":685285,"vw":5.430389},{"c":5.65,"h":5.71,"l":5.36,"n":8058,"o":5.39,"t":"2025-12-09T05:00:00Z","v":586847,"vw":5.585745},{"c":5.59,"h":5.655,"l":5.325,"n":6569,"o":5.61,"t":"2025-12-10T05:00:00Z","v":1300829,"vw":5.537625},{"c":5.28,"h":5.61,"l":5.24,"n":6669,"o":5.51,"t":"2025-12-11T05:00:00Z","v":527085,"vw":5.329097},{"c":4.915,"h":5.3406,"l":4.87,"n":7344,"o":5.29,"t":"2025-12-12T05:00:00Z","v":745082,"vw":5.04283},{"c":4.82,"h":5.0052,"l":4.715,"n":7677,"o":4.95,"t":"2025-12-15T05:00:00Z","v":695426,"vw":4.814338},{"c":4.52,"h":4.77,"l":4.52,"n":6341,"o":4.68,"t":"2025-12-16T05:00:00Z","v":738610,"vw":4.581336},{"c":4.43,"h":4.8239,"l":4.4,"n":7489,"o":4.57,"t":"2025-12-17T05:00:00Z","v":1019839,"vw":4.509967},{"c":4.39,"h":4.605,"l":4.375,"n":7172,"o":4.45,"t":"2025-12-18T05:00:00Z","v":837239,"vw":4.436332},{"c":4.25,"h":4.42,"l":4.185,"n":8161,"o":4.39,"t":"2025-12-19T05:00:00Z","v":1500326,"vw":4.277172},{"c":4.44,"h":4.55,"l":4.33,"n":6286,"o":4.33,"t":"2025-12-22T05:00:00Z","v":706155,"vw":4.471572},{"c":4.31,"h":4.53,"l":4.27,"n":7171,"o":4.44,"t":"2025-12-23T05:00:00Z","v":682009,"vw":4.3348},{"c":4.45,"h":4.52,"l":4.25,"n":4906,"o":4.29,"t":"2025-12-24T05:00:00Z","v":461121,"vw":4.411147},{"c":4.27,"h":4.4538,"l":4.26,"n":6178,"o":4.43,"t":"2025-12-26T05:00:00Z","v":653244,"vw":4.312578},{"c":4.69,"h":4.78,"l":4.29,"n":10707,"o":4.32,"t":"2025-12-29T05:00:00Z","v":1091239,"vw":4.618405},{"c":4.75,"h":4.87,"l":4.6825,"n":7875,"o":4.72,"t":"2025-12-30T05:00:00Z","v":817216,"vw":4.763821},{"c":4.74,"h":4.87,"l":4.65,"n":7507,"o":4.77,"t":"2025-12-31T05:00:00Z","v":793891,"vw":4.722324},{"c":4.47,"h":4.77,"l":4.42,"n":7067,"o":4.77,"t":"2026-01-02T05:00:00Z","v":752056,"vw":4.523653},{"c":4.37,"h":4.7,"l":4.265,"n":7034,"o":4.6,"t":"2026-01-05T05:00:00Z","v":969841,"vw":4.362485},{"c":4.44,"h":4.54,"l":4.24,"n":7400,"o":4.35,"t":"2026-01-06T05:00:00Z","v":795613,"vw":4.427044},{"c":4.1,"h":4.505,"l":4,"n":8121,"o":4.43,"t":"2026-01-07T05:00:00Z","v":1044853,"vw":4.1102},{"c":4.26,"h":4.34,"l":4.06,"n":8514,"o":4.1,"t":"2026-01-08T05:00:00Z","v":910716,"vw":4.223425},{"c":4.38,"h":4.42,"l":4.28,"n":8409,"o":4.3,"t":"2026-01-09T05:00:00Z","v":717596,"vw":4.360599},{"c":4.35,"h":4.4,"l":4.2717,"n":4862,"o":4.37,"t":"2026-01-12T05:00:00Z","v":605972,"vw":4.342228},{"c":4.68,"h":4.75,"l":4.41,"n":6768,"o":4.42,"t":"2026-01-13T05:00:00Z","v":757943,"vw":4.630136},{"c":4.94,"h":5.095,"l":4.73,"n":8998,"o":4.73,"t":"2026-01-14T05:00:00Z","v":722267,"vw":4.972262},{"c":4.72,"h":4.84,"l":4.58,"n":5979,"o":4.84,"t":"2026-01-15T05:00:00Z","v":543303,"vw":4.699391},{"c":4.61,"h":4.7186,"l":4.49,"n":4969,"o":4.67,"t":"2026-01-16T05:00:00Z","v":482700,"vw":4.603927},{"c":4.18,"h":4.65,"l":4.14,"n":8932,"o":4.59,"t":"2026-01-20T05:00:00Z","v":1163624,"vw":4.268929},{"c":4.27,"h":4.5,"l":4.1746,"n":11346,"o":4.31,"t":"2026-01-21T05:00:00Z","v":1263559,"vw":4.269182},{"c":3.89,"h":4.35,"l":3.86,"n":12518,"o":4.25,"t":"2026-01-22T05:00:00Z","v":2286561,"vw":3.938207},{"c":3.94,"h":4.025,"l":3.9,"n":7812,"o":3.93,"t":"2026-01-23T05:00:00Z","v":1170620,"vw":3.959103},{"c":3.95,"h":4.07,"l":3.85,"n":7484,"o":4.05,"t":"2026-01-26T05:00:00Z","v":1266805,"vw":3.957427},{"c":4.33,"h":4.43,"l":3.93,"n":10785,"o":3.96,"t":"2026-01-27T05:00:00Z","v":1276348,"vw":4.210395},{"c":4.43,"h":4.52,"l":4.32,"n":6055,"o":4.39,"t":"2026-01-28T05:00:00Z","v":588632,"vw":4.427228},{"c":4.57,"h":4.84,"l":4.52,"n":8252,"o":4.59,"t":"2026-01-29T05:00:00Z","v":957224,"vw":4.622585},{"c":4.55,"h":4.6275,"l":4.34,"n":6380,"o":4.52,"t":"2026-01-30T05:00:00Z","v":625528,"vw":4.508123},{"c":4.66,"h":4.815,"l":4.25,"n":9437,"o":4.41,"t":"2026-02-02T05:00:00Z","v":1094238,"vw":4.621357},{"c":4.82,"h":4.82,"l":4.55,"n":8876,"o":4.64,"t":"2026-02-03T05:00:00Z","v":931587,"vw":4.710698},{"c":4.93,"h":5.03,"l":4.6,"n":7867,"o":4.8,"t":"2026-02-04T05:00:00Z","v":694541,"vw":4.846865},{"c":4.51,"h":4.85,"l":4.46,"n":11597,"o":4.8,"t":"2026-02-05T05:00:00Z","v":897659,"vw":4.558818},{"c":4.79,"h":4.86,"l":4.49,"n":8836,"o":4.51,"t":"2026-02-06T05:00:00Z","v":741133,"vw":4.765354},{"c":4.65,"h":4.85,"l":4.62,"n":3339,"o":4.85,"t":"2026-02-09T05:00:00Z","v":242264,"vw":4.692036},{"c":4.65,"h":4.755,"l":4.53,"n":5047,"o":4.65,"t":"2026-02-10T05:00:00Z","v":377595,"vw":4.676496},{"c":5.26,"h":5.27,"l":4.71,"n":7847,"o":4.72,"t":"2026-02-11T05:00:00Z","v":1143854,"vw":5.067947},{"c":4.62,"h":5.23,"l":4.37,"n":7813,"o":5.2,"t":"2026-02-12T05:00:00Z","v":791081,"vw":4.687911},{"c":5.09,"h":5.165,"l":4.6,"n":9045,"o":4.64,"t":"2026-02-13T05:00:00Z","v":894168,"vw":5.01018},{"c":4.78,"h":5.1,"l":4.57,"n":7822,"o":5.1,"t":"2026-02-17T05:00:00Z","v":806243,"vw":4.750218},{"c":5.24,"h":5.325,"l":4.88,"n":9174,"o":4.88,"t":"2026-02-18T05:00:00Z","v":1265522,"vw":5.212353},{"c":5.57,"h":5.5999,"l":5.18,"n":10320,"o":5.2,"t":"2026-02-19T05:00:00Z","v":1450033,"vw":5.462806},{"c":5.3,"h":5.59,"l":5.18,"n":7797,"o":5.5,"t":"2026-02-20T05:00:00Z","v":1113149,"vw":5.377826},{"c":5.17,"h":5.41,"l":5.15,"n":5068,"o":5.32,"t":"2026-02-23T05:00:00Z","v":467287,"vw":5.233834},{"c":5.08,"h":5.19,"l":4.93,"n":4288,"o":5.17,"t":"2026-02-24T05:00:00Z","v":323093,"vw":5.038597},{"c":4.98,"h":5.09,"l":4.81,"n":5189,"o":5.05,"t":"2026-02-25T05:00:00Z","v":444377,"vw":4.941033},{"c":5.09,"h":5.16,"l":4.76,"n":6053,"o":4.9,"t":"2026-02-26T05:00:00Z","v":607214,"vw":5.047415},{"c":5.21,"h":5.35,"l":5.1,"n":5715,"o":5.18,"t":"2026-02-27T05:00:00Z","v":658858,"vw":5.192968},{"c":5.75,"h":5.98,"l":5.47,"n":11145,"o":5.7,"t":"2026-03-02T05:00:00Z","v":1695961,"vw":5.669013},{"c":5.54,"h":6.04,"l":5.41,"n":11507,"o":5.85,"t":"2026-03-03T05:00:00Z","v":1934696,"vw":5.719828},{"c":5.33,"h":5.51,"l":5.08,"n":9437,"o":5.29,"t":"2026-03-04T05:00:00Z","v":1128204,"vw":5.331222},{"c":5.34,"h":5.53,"l":5.26,"n":11808,"o":5.3,"t":"2026-03-05T05:00:00Z","v":1785362,"vw":5.350476},{"c":5.58,"h":5.63,"l":5.34,"n":8295,"o":5.5,"t":"2026-03-06T05:00:00Z","v":1482800,"vw":5.483778},{"c":5.64,"h":6.1,"l":5.49,"n":12099,"o":5.7,"t":"2026-03-09T04:00:00Z","v":1667724,"vw":5.801365},{"c":5.5,"h":5.6,"l":5.29,"n":11735,"o":5.6,"t":"2026-03-10T04:00:00Z","v":1276579,"vw":5.415619},{"c":5.85,"h":5.88,"l":5.44,"n":11734,"o":5.44,"t":"2026-03-11T04:00:00Z","v":1138337,"vw":5.707083},{"c":5.69,"h":6.0199,"l":5.262,"n":21863,"o":5.33,"t":"2026-03-12T04:00:00Z","v":2816009,"vw":5.599529},{"c":6.01,"h":6.01,"l":5.3375,"n":15264,"o":5.62,"t":"2026-03-13T04:00:00Z","v":1919533,"vw":5.646684},{"c":6.5,"h":6.79,"l":5.8217,"n":14186,"o":6.02,"t":"2026-03-16T04:00:00Z","v":1456429,"vw":6.474472},{"c":6.7,"h":6.8899,"l":6.4,"n":12447,"o":6.55,"t":"2026-03-17T04:00:00Z","v":1147848,"vw":6.67192},{"c":6.87,"h":6.955,"l":6.63,"n":12064,"o":6.63,"t":"2026-03-18T04:00:00Z","v":1121226,"vw":6.810529},{"c":6.82,"h":6.9899,"l":6.605,"n":8928,"o":6.87,"t":"2026-03-19T04:00:00Z","v":1025248,"vw":6.801695},{"c":6.83,"h":6.93,"l":6.6,"n":9419,"o":6.82,"t":"2026-03-20T04:00:00Z","v":1230711,"vw":6.80476},{"c":6.45,"h":6.77,"l":6.29,"n":11516,"o":6.55,"t":"2026-03-23T04:00:00Z","v":1158633,"vw":6.488993},{"c":6.9,"h":7.15,"l":6.5,"n":8937,"o":6.5,"t":"2026-03-24T04:00:00Z","v":986983,"vw":6.935324},{"c":6.55,"h":6.75,"l":6.34,"n":9010,"o":6.75,"t":"2026-03-25T04:00:00Z","v":761837,"vw":6.512496},{"c":6.92,"h":7.12,"l":6.62,"n":7611,"o":6.68,"t":"2026-03-26T04:00:00Z","v":664415,"vw":6.918222},{"c":7.1,"h":7.12,"l":6.85,"n":8571,"o":7.03,"t":"2026-03-27T04:00:00Z","v":700837,"vw":7.034978},{"c":7.61,"h":7.94,"l":7.11,"n":15952,"o":7.135,"t":"2026-03-30T04:00:00Z","v":1577432,"vw":7.577742},{"c":6.9,"h":7.67,"l":6.7002,"n":14466,"o":7.52,"t":"2026-03-31T04:00:00Z","v":1260032,"vw":7.086149},{"c":6.3,"h":6.73,"l":6.179,"n":12430,"o":6.615,"t":"2026-04-01T04:00:00Z","v":805156,"vw":6.368539},{"c":6.9,"h":7.34,"l":6.73,"n":12711,"o":7,"t":"2026-04-02T04:00:00Z","v":1206292,"vw":6.937211},{"c":7.05,"h":7.1,"l":6.79,"n":8606,"o":6.8,"t":"2026-04-06T04:00:00Z","v":604777,"vw":6.980287},{"c":7.09,"h":7.33,"l":6.88,"n":8973,"o":7.12,"t":"2026-04-07T04:00:00Z","v":595358,"vw":7.069147},{"c":6.34,"h":6.6,"l":6.11,"n":16172,"o":6.37,"t":"2026-04-08T04:00:00Z","v":1558980,"vw":6.368301},{"c":6.3,"h":6.6,"l":6.14,"n":13585,"o":6.41,"t":"2026-04-09T04:00:00Z","v":1325160,"vw":6.313099},{"c":6.34,"h":6.37,"l":6.1,"n":7591,"o":6.155,"t":"2026-04-10T04:00:00Z","v":619814,"vw":6.260238},{"c":6.37,"h":6.715,"l":6.33,"n":8371,"o":6.67,"t":"2026-04-13T04:00:00Z","v":513589,"vw":6.446895},{"c":5.89,"h":6.29,"l":5.88,"n":7756,"o":6.29,"t":"2026-04-14T04:00:00Z","v":565635,"vw":6.051027},{"c":5.77,"h":6.135,"l":5.69,"n":11616,"o":5.83,"t":"2026-04-15T04:00:00Z","v":1309172,"vw":5.854521},{"c":5.65,"h":5.9475,"l":5.565,"n":12903,"o":5.73,"t":"2026-04-16T04:00:00Z","v":1178588,"vw":5.66149},{"c":5.345,"h":5.395,"l":5.08,"n":12894,"o":5.35,"t":"2026-04-17T04:00:00Z","v":1356739,"vw":5.257093},{"c":5.68,"h":5.745,"l":5.3193,"n":9555,"o":5.43,"t":"2026-04-20T04:00:00Z","v":807989,"vw":5.618821},{"c":6.06,"h":6.09,"l":5.65,"n":11733,"o":5.72,"t":"2026-04-21T04:00:00Z","v":1150133,"vw":5.925064},{"c":6.19,"h":6.26,"l":6.01,"n":10336,"o":6.12,"t":"2026-04-22T04:00:00Z","v":854433,"vw":6.138956},{"c":6.24,"h":6.45,"l":6.17,"n":12189,"o":6.28,"t":"2026-04-23T04:00:00Z","v":1008426,"vw":6.253503},{"c":6.23,"h":6.31,"l":6.055,"n":8932,"o":6.17,"t":"2026-04-24T04:00:00Z","v":514839,"vw":6.1878},{"c":6.33,"h":6.52,"l":6.25,"n":8026,"o":6.25,"t":"2026-04-27T04:00:00Z","v":638860,"vw":6.382671},{"c":6.69,"h":6.78,"l":6.44,"n":9604,"o":6.44,"t":"2026-04-28T04:00:00Z","v":828826,"vw":6.653915},{"c":6.96,"h":6.97,"l":6.73,"n":9837,"o":6.88,"t":"2026-04-29T04:00:00Z","v":759769,"vw":6.873738},{"c":6.78,"h":6.93,"l":6.65,"n":8802,"o":6.76,"t":"2026-04-30T04:00:00Z","v":605780,"vw":6.773328},{"c":6.7,"h":6.81,"l":6.35,"n":6624,"o":6.81,"t":"2026-05-01T04:00:00Z","v":433753,"vw":6.630322},{"c":6.92,"h":6.98,"l":6.695,"n":8442,"o":6.7,"t":"2026-05-04T04:00:00Z","v":561764,"vw":6.900286},{"c":6.79,"h":6.865,"l":6.64,"n":7829,"o":6.79,"t":"2026-05-05T04:00:00Z","v":515329,"vw":6.760632},{"c":6.18,"h":6.4087,"l":6.13,"n":10824,"o":6.37,"t":"2026-05-06T04:00:00Z","v":858560,"vw":6.215093},{"c":5.59,"h":6.01,"l":4.92,"n":17656,"o":5.867,"t":"2026-05-07T04:00:00Z","v":1893047,"vw":5.380596},{"c":5.82,"h":5.98,"l":5.48,"n":10351,"o":5.58,"t":"2026-05-08T04:00:00Z","v":879985,"vw":5.822727},{"c":5.97,"h":6.075,"l":5.845,"n":7283,"o":5.91,"t":"2026-05-11T04:00:00Z","v":548898,"vw":5.991501},{"c":6.89,"h":6.89,"l":5.99,"n":11183,"o":6.1,"t":"2026-05-12T04:00:00Z","v":1035611,"vw":6.600785},{"c":6.69,"h":7.3,"l":6.67,"n":12296,"o":6.9,"t":"2026-05-13T04:00:00Z","v":971066,"vw":6.912652},{"c":6.79,"h":6.88,"l":6.63,"n":10722,"o":6.66,"t":"2026-05-14T04:00:00Z","v":704776,"vw":6.759104},{"c":7.1,"h":7.11,"l":6.84,"n":10544,"o":6.84,"t":"2026-05-15T04:00:00Z","v":910534,"vw":7.016498},{"c":7.54,"h":7.55,"l":6.89,"n":13038,"o":7.04,"t":"2026-05-18T04:00:00Z","v":1045986,"vw":7.296311},{"c":8.12,"h":8.185,"l":7.5019,"n":14190,"o":7.61,"t":"2026-05-19T04:00:00Z","v":1263481,"vw":7.933721},{"c":7.62,"h":8.44,"l":7.56,"n":16933,"o":8,"t":"2026-05-20T04:00:00Z","v":1125180,"vw":7.831638},{"c":7.3,"h":7.78,"l":7.08,"n":11596,"o":7.69,"t":"2026-05-21T04:00:00Z","v":701688,"vw":7.425933},{"c":7.85,"h":7.87,"l":7.3,"n":8764,"o":7.3,"t":"2026-05-22T04:00:00Z","v":765756,"vw":7.650085},{"c":7.06,"h":7.78,"l":6.985,"n":9775,"o":7.68,"t":"2026-05-26T04:00:00Z","v":736201,"vw":7.243549},{"c":6.86,"h":6.96,"l":6.64,"n":10869,"o":6.8,"t":"2026-05-27T04:00:00Z","v":1038063,"vw":6.809567},{"c":7,"h":7.22,"l":6.93,"n":12036,"o":6.95,"t":"2026-05-28T04:00:00Z","v":1074491,"vw":7.063268},{"c":7.1,"h":7.19,"l":6.77,"n":9986,"o":6.79,"t":"2026-05-29T04:00:00Z","v":728210,"vw":7.065976},{"c":7.46,"h":7.805,"l":7.225,"n":11919,"o":7.225,"t":"2026-06-01T04:00:00Z","v":814855,"vw":7.563469},{"c":7.92,"h":7.95,"l":7.46,"n":9524,"o":7.52,"t":"2026-06-02T04:00:00Z","v":741287,"vw":7.795057},{"c":8.075,"h":8.405,"l":7.93,"n":12066,"o":7.99,"t":"2026-06-03T04:00:00Z","v":846718,"vw":8.200215},{"c":8.3,"h":8.4264,"l":7.91,"n":11307,"o":7.92,"t":"2026-06-04T04:00:00Z","v":854927,"vw":8.281617},{"c":7.56,"h":8.3,"l":7.465,"n":10438,"o":8.3,"t":"2026-06-05T04:00:00Z","v":586385,"vw":7.715966},{"c":7.84,"h":7.91,"l":7.62,"n":8168,"o":7.62,"t":"2026-06-08T04:00:00Z","v":459960,"vw":7.777206},{"c":7.36,"h":7.71,"l":7.23,"n":10340,"o":7.7,"t":"2026-06-09T04:00:00Z","v":742222,"vw":7.389641},{"c":8.18,"h":8.31,"l":7.47,"n":11370,"o":7.47,"t":"2026-06-10T04:00:00Z","v":658453,"vw":8.086357},{"c":8.03,"h":8.56,"l":7.975,"n":12866,"o":8.25,"t":"2026-06-11T04:00:00Z","v":688569,"vw":8.20446},{"c":7.85,"h":8.37,"l":7.84,"n":10041,"o":7.97,"t":"2026-06-12T04:00:00Z","v":722113,"vw":8.100714},{"c":7.63,"h":7.77,"l":7.25,"n":19194,"o":7.462,"t":"2026-06-15T04:00:00Z","v":1313768,"vw":7.579256},{"c":7.52,"h":7.83,"l":7.415,"n":13240,"o":7.565,"t":"2026-06-16T04:00:00Z","v":972768,"vw":7.563},{"c":7.55,"h":7.67,"l":7.37,"n":10211,"o":7.475,"t":"2026-06-17T04:00:00Z","v":556944,"vw":7.545254},{"c":7.18,"h":7.59,"l":6.8,"n":12977,"o":7.57,"t":"2026-06-18T04:00:00Z","v":1037194,"vw":7.150589},{"c":7.51,"h":7.52,"l":7.19,"n":9384,"o":7.19,"t":"2026-06-22T04:00:00Z","v":534871,"vw":7.3838},{"c":7.18,"h":7.6,"l":6.99,"n":9176,"o":7.46,"t":"2026-06-23T04:00:00Z","v":436601,"vw":7.218422},{"c":6.78,"h":7.07,"l":6.39,"n":17305,"o":7.07,"t":"2026-06-24T04:00:00Z","v":1064569,"vw":6.713313},{"c":6.975,"h":7.015,"l":6.695,"n":10749,"o":6.7,"t":"2026-06-25T04:00:00Z","v":595164,"vw":6.933261},{"c":6.79,"h":7.03,"l":6.635,"n":9686,"o":6.87,"t":"2026-06-26T04:00:00Z","v":1076681,"vw":6.808923},{"c":6.7,"h":6.93,"l":6.62,"n":8202,"o":6.85,"t":"2026-06-29T04:00:00Z","v":440353,"vw":6.742292},{"c":6.99,"h":7.085,"l":6.71,"n":8105,"o":6.78,"t":"2026-06-30T04:00:00Z","v":635855,"vw":6.958286},{"c":6.66,"h":7.19,"l":6.63,"n":10186,"o":6.99,"t":"2026-07-01T04:00:00Z","v":531656,"vw":6.859528},{"c":6.7,"h":6.845,"l":6.48,"n":7455,"o":6.64,"t":"2026-07-02T04:00:00Z","v":453107,"vw":6.663589},{"c":6.47,"h":6.78,"l":6.46,"n":6287,"o":6.68,"t":"2026-07-06T04:00:00Z","v":277493,"vw":6.542235},{"c":6.62,"h":6.8093,"l":6.42,"n":8976,"o":6.5,"t":"2026-07-07T04:00:00Z","v":423360,"vw":6.635317},{"c":7.44,"h":7.59,"l":6.89,"n":14115,"o":6.9,"t":"2026-07-08T04:00:00Z","v":1105155,"vw":7.365383},{"c":7,"h":7.4,"l":6.87,"n":8607,"o":7.4,"t":"2026-07-09T04:00:00Z","v":467875,"vw":7.013126},{"c":7.01,"h":7.055,"l":6.91,"n":6284,"o":7.02,"t":"2026-07-10T04:00:00Z","v":287505,"vw":6.99011},{"c":7.35,"h":7.48,"l":7.15,"n":9064,"o":7.15,"t":"2026-07-13T04:00:00Z","v":628243,"vw":7.360946},{"c":7.49,"h":7.565,"l":7.32,"n":6348,"o":7.47,"t":"2026-07-14T04:00:00Z","v":424783,"vw":7.463495},{"c":7.29,"h":7.52,"l":7.07,"n":7263,"o":7.44,"t":"2026-07-15T04:00:00Z","v":374122,"vw":7.284816},{"c":7.26,"h":7.39,"l":7.21,"n":5814,"o":7.31,"t":"2026-07-16T04:00:00Z","v":373793,"vw":7.282201},{"c":7.365,"h":7.57,"l":7.22,"n":5566,"o":7.54,"t":"2026-07-17T04:00:00Z","v":302115,"vw":7.384278},{"c":7.37,"h":7.53,"l":7.12,"n":5896,"o":7.31,"t":"2026-07-20T04:00:00Z","v":319518,"vw":7.38951},{"c":7.72,"h":7.755,"l":7.435,"n":7427,"o":7.44,"t":"2026-07-21T04:00:00Z","v":406557,"vw":7.648941},{"c":7.965,"h":8.23,"l":7.8,"n":7350,"o":7.81,"t":"2026-07-22T04:00:00Z","v":468507,"vw":8.001114},{"c":8.03,"h":8.35,"l":7.96,"n":10446,"o":8.2,"t":"2026-07-23T04:00:00Z","v":560141,"vw":8.092189},{"c":7.65,"h":8.1,"l":7.58,"n":6520,"o":7.91,"t":"2026-07-24T04:00:00Z","v":350997,"vw":7.757527},{"c":6.77,"h":7.47,"l":6.76,"n":9130,"o":7.38,"t":"2026-07-27T04:00:00Z","v":451796,"vw":6.983224},{"c":6.425,"h":6.825,"l":6.36,"n":7647,"o":6.69,"t":"2026-07-28T04:00:00Z","v":397561,"vw":6.529035},{"c":6.63,"h":6.88,"l":6.5001,"n":5894,"o":6.88,"t":"2026-07-29T04:00:00Z","v":399427,"vw":6.633365},{"c":6.63,"h":6.68,"l":6.385,"n":5482,"o":6.52,"t":"2026-07-30T04:00:00Z","v":420470,"vw":6.570105},{"c":7.15,"h":7.28,"l":6.73,"n":10044,"o":6.73,"t":"2026-07-31T04:00:00Z","v":663793,"vw":7.078577},{"c":7.03,"h":7.165,"l":6.675,"n":8099,"o":6.97,"t":"2026-08-03T04:00:00Z","v":373148,"vw":7.022284},{"c":6.84,"h":7,"l":6.75,"n":7388,"o":6.83,"t":"2026-08-04T04:00:00Z","v":360467,"vw":6.861596},{"c":6.72,"h":6.87,"l":6.39,"n":10767,"o":6.87,"t":"2026-08-05T04:00:00Z","v":504185,"vw":6.651208},{"c":6.86,"h":7.02,"l":6.755,"n":6739,"o":6.99,"t":"2026-08-06T04:00:00Z","v":510266,"vw":6.863104},{"c":7.2,"h":7.345,"l":6.775,"n":6559,"o":6.775,"t":"2026-08-07T04:00:00Z","v":361008,"vw":7.136262},{"c":7.92,"h":8.01,"l":7.36,"n":12604,"o":7.36,"t":"2026-08-10T04:00:00Z","v":777714,"vw":7.802937},{"c":8.26,"h":9.1285,"l":8.16,"n":20313,"o":8.22,"t":"2026-08-11T04:00:00Z","v":1445091,"vw":8.398675},{"c":7.21,"h":8.12,"l":7.055,"n":10855,"o":8.11,"t":"2026-08-12T04:00:00Z","v":721625,"vw":7.348637},{"c":7.49,"h":7.525,"l":6.95,"n":7260,"o":7.04,"t":"2026-08-13T04:00:00Z","v":426699,"vw":7.326268},{"c":7.43,"h":7.65,"l":7.33,"n":8187,"o":7.54,"t":"2026-08-14T04:00:00Z","v":384041,"vw":7.464279},{"c":7.88,"h":7.915,"l":7.35,"n":6763,"o":7.5,"t":"2026-08-17T04:00:00Z","v":385874,"vw":7.712548},{"c":7.85,"h":8.07,"l":7.775,"n":7498,"o":8.05,"t":"2026-08-18T04:00:00Z","v":405920,"vw":7.878886},{"c":8.16,"h":8.28,"l":7.87,"n":7479,"o":7.87,"t":"2026-08-19T04:00:00Z","v":466894,"vw":8.125755},{"c":8.31,"h":8.63,"l":8.22,"n":7096,"o":8.49,"t":"2026-08-20T04:00:00Z","v":383261,"vw":8.383161},{"c":8.32,"h":8.5,"l":8.16,"n":5841,"o":8.39,"t":"2026-08-21T04:00:00Z","v":344406,"vw":8.341507},{"c":8.13,"h":8.23,"l":7.886,"n":6503,"o":8.23,"t":"2026-08-24T04:00:00Z","v":319561,"vw":8.065042},{"c":7.87,"h":8.07,"l":7.85,"n":5413,"o":7.91,"t":"2026-08-25T04:00:00Z","v":254995,"vw":7.922662},{"c":7.76,"h":8,"l":7.57,"n":5057,"o":7.79,"t":"2026-08-26T04:00:00Z","v":291528,"vw":7.790873},{"c":8,"h":8.105,"l":7.615,"n":5711,"o":7.835,"t":"2026-08-27T04:00:00Z","v":246850,"vw":7.956185},{"c":8.1,"h":8.125,"l":7.91,"n":5596,"o":7.97,"t":"2026-08-28T04:00:00Z","v":226615,"vw":8.066289},{"c":8.19,"h":8.47,"l":7.97,"n":5104,"o":8.36,"t":"2026-08-31T04:00:00Z","v":266598,"vw":8.192523},{"c":8.11,"h":8.365,"l":8.05,"n":7080,"o":8.35,"t":"2026-09-01T04:00:00Z","v":383605,"vw":8.143471},{"c":8.14,"h":8.44,"l":7.84,"n":5475,"o":7.97,"t":"2026-09-02T04:00:00Z","v":360343,"vw":8.202247},{"c":8.29,"h":8.29,"l":8.08,"n":6234,"o":8.19,"t":"2026-09-03T04:00:00Z","v":375628,"vw":8.237739},{"c":8.05,"h":8.14,"l":7.88,"n":4181,"o":8.14,"t":"2026-09-04T04:00:00Z","v":172377,"vw":8.028173},{"c":8.15,"h":8.426,"l":8.1,"n":4875,"o":8.26,"t":"2026-09-08T04:00:00Z","v":230416,"vw":8.175338},{"c":8.21,"h":8.47,"l":8.19,"n":6234,"o":8.36,"t":"2026-09-09T04:00:00Z","v":297480,"vw":8.278978},{"c":8.58,"h":8.7,"l":8.09,"n":10250,"o":8.5,"t":"2026-09-10T04:00:00Z","v":864171,"vw":8.536634},{"c":8.47,"h":8.665,"l":8.26,"n":5779,"o":8.45,"t":"2026-09-11T04:00:00Z","v":321849,"vw":8.461826},{"c":8.38,"h":8.78,"l":8.25,"n":6436,"o":8.65,"t":"2026-09-14T04:00:00Z","v":348474,"vw":8.500598},{"c":8.64,"h":8.8,"l":8.38,"n":6783,"o":8.38,"t":"2026-09-15T04:00:00Z","v":400621,"vw":8.64511},{"c":7.87,"h":8.4399,"l":7.82,"n":5932,"o":8.38,"t":"2026-09-16T04:00:00Z","v":317269,"vw":8.051116},{"c":8.34,"h":8.99,"l":7.6,"n":26436,"o":7.75,"t":"2026-09-17T04:00:00Z","v":2447674,"vw":8.436072},{"c":8.33,"h":8.37,"l":8.12,"n":7778,"o":8.33,"t":"2026-09-18T04:00:00Z","v":823873,"vw":8.29787},{"c":7.95,"h":8.14,"l":7.9,"n":5780,"o":8.11,"t":"2026-09-21T04:00:00Z","v":340422,"vw":8.013877},{"c":7.79,"h":8.04,"l":7.61,"n":5696,"o":7.75,"t":"2026-09-22T04:00:00Z","v":288381,"vw":7.840416},{"c":7.89,"h":7.9799,"l":7.555,"n":5635,"o":7.79,"t":"2026-09-23T04:00:00Z","v":359341,"vw":7.852181},{"c":7.65,"h":8.15,"l":7.63,"n":13248,"o":8.01,"t":"2026-09-24T04:00:00Z","v":1120692,"vw":7.744889},{"c":7.56,"h":7.74,"l":7.5,"n":7092,"o":7.57,"t":"2026-09-25T04:00:00Z","v":385280,"vw":7.593907},{"c":7.59,"h":7.84,"l":7.5701,"n":7356,"o":7.69,"t":"2026-09-28T04:00:00Z","v":414696,"vw":7.663919},{"c":7.79,"h":7.81,"l":7.34,"n":7806,"o":7.505,"t":"2026-09-29T04:00:00Z","v":601163,"vw":7.714136},{"c":8.16,"h":8.21,"l":7.71,"n":6941,"o":7.82,"t":"2026-09-30T04:00:00Z","v":625184,"vw":8.102985},{"c":7.94,"h":8.22,"l":7.77,"n":5145,"o":8.15,"t":"2026-10-01T04:00:00Z","v":387738,"vw":7.906945},{"c":7.85,"h":8.005,"l":7.71,"n":4144,"o":7.79,"t":"2026-10-02T04:00:00Z","v":286530,"vw":7.872404},{"c":8.09,"h":8.28,"l":7.78,"n":4331,"o":7.96,"t":"2026-10-05T04:00:00Z","v":333872,"vw":8.124172},{"c":8.22,"h":8.42,"l":7.83,"n":8639,"o":8.15,"t":"2026-10-06T04:00:00Z","v":641718,"vw":8.237147},{"c":8.52,"h":8.57,"l":8.14,"n":9038,"o":8.37,"t":"2026-10-07T04:00:00Z","v":634538,"vw":8.384261},{"c":8.73,"h":8.855,"l":8.59,"n":10582,"o":8.69,"t":"2026-10-08T04:00:00Z","v":919981,"vw":8.725934},{"c":9.55,"h":9.68,"l":8.7,"n":9770,"o":8.7,"t":"2026-10-09T04:00:00Z","v":740213,"vw":9.408249},{"c":9.71,"h":9.81,"l":9.47,"n":6841,"o":9.66,"t":"2026-10-12T04:00:00Z","v":512010,"vw":9.703481},{"c":10.11,"h":10.565,"l":9.72,"n":13497,"o":9.86,"t":"2026-10-13T04:00:00Z","v":1274307,"vw":10.209114},{"c":9.91,"h":10.41,"l":9.855,"n":9937,"o":10.2,"t":"2026-10-14T04:00:00Z","v":714541,"vw":10.060259},{"c":9.95,"h":10.15,"l":9.58,"n":9670,"o":9.96,"t":"2026-10-15T04:00:00Z","v":546717,"vw":9.951052},{"c":10.55,"h":10.83,"l":10.04,"n":12941,"o":10.14,"t":"2026-10-16T04:00:00Z","v":1015089,"vw":10.544909},{"c":11.39,"h":11.46,"l":10.42,"n":12035,"o":10.63,"t":"2026-10-19T04:00:00Z","v":1124139,"vw":11.232493},{"c":10.99,"h":11.59,"l":10.7,"n":9997,"o":11.53,"t":"2026-10-20T04:00:00Z","v":765011,"vw":11.008969},{"c":11.26,"h":11.36,"l":10.71,"n":8222,"o":10.87,"t":"2026-10-21T04:00:00Z","v":536288,"vw":11.113478},{"c":11.21,"h":11.36,"l":10.64,"n":8629,"o":11.36,"t":"2026-10-22T04:00:00Z","v":537804,"vw":11.110132}],"volatilityBars":[{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-22T09:30:00Z","v":2734,"vw":7.91},{"c":7.83,"h":7.84,"l":7.83,"n":7,"o":7.84,"t":"2026-09-22T11:45:00Z","v":641,"vw":7.831667},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-09-22T12:00:00Z","v":326,"vw":7.98},{"c":7.72,"h":7.755,"l":7.61,"n":91,"o":7.75,"t":"2026-09-22T13:30:00Z","v":13349,"vw":7.723386},{"c":7.76,"h":7.7995,"l":7.71,"n":26,"o":7.71,"t":"2026-09-22T13:45:00Z","v":1537,"vw":7.754316},{"c":7.81,"h":7.81,"l":7.77,"n":77,"o":7.78,"t":"2026-09-22T14:00:00Z","v":3105,"vw":7.787255},{"c":7.91,"h":7.91,"l":7.82,"n":115,"o":7.82,"t":"2026-09-22T14:15:00Z","v":4882,"vw":7.868445},{"c":7.965,"h":7.965,"l":7.87,"n":162,"o":7.9,"t":"2026-09-22T14:30:00Z","v":8044,"vw":7.922356},{"c":7.93,"h":7.97,"l":7.93,"n":160,"o":7.97,"t":"2026-09-22T14:45:00Z","v":7020,"vw":7.953018},{"c":7.945,"h":7.955,"l":7.93,"n":70,"o":7.93,"t":"2026-09-22T15:00:00Z","v":1869,"vw":7.945105},{"c":7.96,"h":7.975,"l":7.925,"n":109,"o":7.93,"t":"2026-09-22T15:15:00Z","v":3800,"vw":7.949334},{"c":8.015,"h":8.015,"l":7.965,"n":56,"o":7.97,"t":"2026-09-22T15:30:00Z","v":1914,"vw":7.990842},{"c":8.025,"h":8.04,"l":8.02,"n":70,"o":8.04,"t":"2026-09-22T15:45:00Z","v":8037,"vw":8.025919},{"c":7.95,"h":8.04,"l":7.95,"n":240,"o":8.04,"t":"2026-09-22T16:00:00Z","v":13322,"vw":7.996154},{"c":7.9,"h":7.94,"l":7.892,"n":121,"o":7.94,"t":"2026-09-22T16:15:00Z","v":5912,"vw":7.922252},{"c":7.92,"h":7.93,"l":7.9,"n":120,"o":7.9,"t":"2026-09-22T16:30:00Z","v":5072,"vw":7.91544},{"c":7.895,"h":7.92,"l":7.89,"n":181,"o":7.92,"t":"2026-09-22T16:45:00Z","v":6624,"vw":7.905413},{"c":7.915,"h":7.92,"l":7.89,"n":120,"o":7.89,"t":"2026-09-22T17:00:00Z","v":5364,"vw":7.909483},{"c":7.915,"h":7.92,"l":7.91,"n":48,"o":7.92,"t":"2026-09-22T17:15:00Z","v":2830,"vw":7.917671},{"c":7.9,"h":7.92,"l":7.895,"n":139,"o":7.92,"t":"2026-09-22T17:30:00Z","v":5701,"vw":7.90788},{"c":7.85,"h":7.9081,"l":7.82,"n":296,"o":7.9081,"t":"2026-09-22T17:45:00Z","v":9267,"vw":7.862872},{"c":7.81,"h":7.86,"l":7.78,"n":221,"o":7.86,"t":"2026-09-22T18:00:00Z","v":12496,"vw":7.822473},{"c":7.85,"h":7.85,"l":7.81,"n":147,"o":7.81,"t":"2026-09-22T18:15:00Z","v":8270,"vw":7.835784},{"c":7.85,"h":7.875,"l":7.84,"n":154,"o":7.85,"t":"2026-09-22T18:30:00Z","v":10044,"vw":7.852037},{"c":7.83,"h":7.86,"l":7.83,"n":144,"o":7.85,"t":"2026-09-22T18:45:00Z","v":6165,"vw":7.847176},{"c":7.83,"h":7.85,"l":7.82,"n":152,"o":7.85,"t":"2026-09-22T19:00:00Z","v":6554,"vw":7.831183},{"c":7.83,"h":7.845,"l":7.825,"n":202,"o":7.845,"t":"2026-09-22T19:15:00Z","v":5834,"vw":7.831959},{"c":7.8,"h":7.82,"l":7.7843,"n":404,"o":7.82,"t":"2026-09-22T19:30:00Z","v":13340,"vw":7.798851},{"c":7.78,"h":7.83,"l":7.76,"n":884,"o":7.81,"t":"2026-09-22T19:45:00Z","v":36691,"vw":7.790741},{"c":7.79,"h":7.79,"l":7.79,"n":11,"o":7.79,"t":"2026-09-22T20:00:00Z","v":64356,"vw":7.79},{"c":7.77,"h":7.77,"l":7.77,"n":16,"o":7.77,"t":"2026-09-22T23:45:00Z","v":211,"vw":7.77},{"c":7.72,"h":7.79,"l":7.45,"n":30,"o":7.7,"t":"2026-09-23T13:15:00Z","v":4701,"vw":7.684272},{"c":7.7,"h":7.84,"l":7.555,"n":188,"o":7.79,"t":"2026-09-23T13:30:00Z","v":81502,"vw":7.770876},{"c":7.78,"h":7.78,"l":7.72,"n":33,"o":7.72,"t":"2026-09-23T13:45:00Z","v":1399,"vw":7.766886},{"c":7.83,"h":7.83,"l":7.735,"n":166,"o":7.74,"t":"2026-09-23T14:00:00Z","v":10193,"vw":7.785137},{"c":7.925,"h":7.925,"l":7.83,"n":163,"o":7.83,"t":"2026-09-23T14:15:00Z","v":8711,"vw":7.867247},{"c":7.86,"h":7.945,"l":7.86,"n":164,"o":7.925,"t":"2026-09-23T14:30:00Z","v":7465,"vw":7.905575},{"c":7.86,"h":7.9,"l":7.8444,"n":230,"o":7.85,"t":"2026-09-23T14:45:00Z","v":10271,"vw":7.86088},{"c":7.945,"h":7.945,"l":7.88,"n":112,"o":7.88,"t":"2026-09-23T15:00:00Z","v":4262,"vw":7.9146},{"c":7.945,"h":7.95,"l":7.91,"n":162,"o":7.95,"t":"2026-09-23T15:15:00Z","v":5983,"vw":7.935},{"c":7.925,"h":7.95,"l":7.92,"n":126,"o":7.94,"t":"2026-09-23T15:30:00Z","v":4337,"vw":7.929072},{"c":7.95,"h":7.96,"l":7.92,"n":121,"o":7.92,"t":"2026-09-23T15:45:00Z","v":4438,"vw":7.938333},{"c":7.955,"h":7.955,"l":7.905,"n":123,"o":7.94,"t":"2026-09-23T16:00:00Z","v":5940,"vw":7.925011},{"c":7.955,"h":7.97,"l":7.9244,"n":146,"o":7.95,"t":"2026-09-23T16:15:00Z","v":7266,"vw":7.945777},{"c":7.97,"h":7.9799,"l":7.95,"n":141,"o":7.97,"t":"2026-09-23T16:30:00Z","v":9094,"vw":7.972161},{"c":7.86,"h":7.97,"l":7.845,"n":307,"o":7.97,"t":"2026-09-23T16:45:00Z","v":10910,"vw":7.896198},{"c":7.86,"h":7.89,"l":7.85,"n":152,"o":7.855,"t":"2026-09-23T17:00:00Z","v":4927,"vw":7.869328},{"c":7.88,"h":7.88,"l":7.87,"n":73,"o":7.87,"t":"2026-09-23T17:15:00Z","v":2569,"vw":7.873028},{"c":7.91,"h":7.91,"l":7.85,"n":187,"o":7.88,"t":"2026-09-23T17:30:00Z","v":7079,"vw":7.878818},{"c":7.885,"h":7.91,"l":7.85,"n":154,"o":7.91,"t":"2026-09-23T17:45:00Z","v":4781,"vw":7.881757},{"c":7.89,"h":7.9,"l":7.875,"n":145,"o":7.885,"t":"2026-09-23T18:00:00Z","v":9624,"vw":7.887859},{"c":7.9,"h":7.9,"l":7.87,"n":91,"o":7.88,"t":"2026-09-23T18:15:00Z","v":4023,"vw":7.892955},{"c":7.87,"h":7.9,"l":7.87,"n":162,"o":7.9,"t":"2026-09-23T18:30:00Z","v":5482,"vw":7.892594},{"c":7.8477,"h":7.87,"l":7.83,"n":138,"o":7.87,"t":"2026-09-23T18:45:00Z","v":8532,"vw":7.857903},{"c":7.87,"h":7.875,"l":7.84,"n":127,"o":7.84,"t":"2026-09-23T19:00:00Z","v":6684,"vw":7.854277},{"c":7.87,"h":7.875,"l":7.86,"n":112,"o":7.86,"t":"2026-09-23T19:15:00Z","v":4818,"vw":7.868046},{"c":7.865,"h":7.87,"l":7.855,"n":199,"o":7.87,"t":"2026-09-23T19:30:00Z","v":7299,"vw":7.862557},{"c":7.88,"h":7.905,"l":7.85,"n":911,"o":7.87,"t":"2026-09-23T19:45:00Z","v":34539,"vw":7.883467},{"c":7.89,"h":7.89,"l":7.89,"n":12,"o":7.89,"t":"2026-09-23T20:00:00Z","v":71474,"vw":7.89},{"c":8.04,"h":8.04,"l":8.03,"n":9,"o":8.03,"t":"2026-09-23T22:30:00Z","v":502,"vw":8.034866},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-23T23:45:00Z","v":104,"vw":7.9},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-09-24T08:30:00Z","v":772,"vw":7.97},{"c":7.91,"h":8.01,"l":7.86,"n":105,"o":8.01,"t":"2026-09-24T13:30:00Z","v":7022,"vw":7.942504},{"c":7.925,"h":7.93,"l":7.905,"n":114,"o":7.91,"t":"2026-09-24T13:45:00Z","v":8348,"vw":7.918471},{"c":7.955,"h":7.96,"l":7.9,"n":179,"o":7.93,"t":"2026-09-24T14:00:00Z","v":7164,"vw":7.926833},{"c":7.98,"h":7.98,"l":7.95,"n":61,"o":7.97,"t":"2026-09-24T14:15:00Z","v":2644,"vw":7.968468},{"c":8.06,"h":8.11,"l":7.985,"n":206,"o":7.99,"t":"2026-09-24T14:30:00Z","v":15462,"vw":8.035072},{"c":8.07,"h":8.095,"l":8.05,"n":119,"o":8.0948,"t":"2026-09-24T14:45:00Z","v":4047,"vw":8.076791},{"c":8.1,"h":8.12,"l":8.06,"n":139,"o":8.07,"t":"2026-09-24T15:00:00Z","v":3851,"vw":8.107835},{"c":8.1,"h":8.1,"l":8.045,"n":183,"o":8.09,"t":"2026-09-24T15:15:00Z","v":4948,"vw":8.074175},{"c":8.11,"h":8.15,"l":8.11,"n":181,"o":8.11,"t":"2026-09-24T15:30:00Z","v":4501,"vw":8.134243},{"c":8.07,"h":8.135,"l":8.03,"n":357,"o":8.115,"t":"2026-09-24T15:45:00Z","v":27088,"vw":8.080533},{"c":8.08,"h":8.1,"l":8.06,"n":288,"o":8.07,"t":"2026-09-24T16:00:00Z","v":12062,"vw":8.08221},{"c":7.965,"h":8.08,"l":7.91,"n":861,"o":8.07,"t":"2026-09-24T16:15:00Z","v":31690,"vw":7.989312},{"c":7.91,"h":7.97,"l":7.91,"n":143,"o":7.955,"t":"2026-09-24T16:30:00Z","v":3966,"vw":7.94375},{"c":7.955,"h":7.975,"l":7.945,"n":73,"o":7.95,"t":"2026-09-24T16:45:00Z","v":1421,"vw":7.9575},{"c":8.02,"h":8.02,"l":7.95,"n":76,"o":7.97,"t":"2026-09-24T17:00:00Z","v":2654,"vw":7.9785},{"c":8.005,"h":8.005,"l":8,"n":36,"o":8,"t":"2026-09-24T17:15:00Z","v":558,"vw":8.003333},{"c":8.06,"h":8.06,"l":7.995,"n":99,"o":7.995,"t":"2026-09-24T17:30:00Z","v":2502,"vw":8.019615},{"c":8.095,"h":8.095,"l":8.06,"n":83,"o":8.065,"t":"2026-09-24T17:45:00Z","v":2333,"vw":8.07979},{"c":8.04,"h":8.08,"l":8.03,"n":110,"o":8.08,"t":"2026-09-24T18:00:00Z","v":3158,"vw":8.058529},{"c":8.01,"h":8.05,"l":8.01,"n":176,"o":8.05,"t":"2026-09-24T18:15:00Z","v":3146,"vw":8.026833},{"c":8.01,"h":8.01,"l":7.96,"n":183,"o":8.01,"t":"2026-09-24T18:30:00Z","v":5624,"vw":7.999653},{"c":7.9801,"h":8.01,"l":7.9801,"n":129,"o":8.01,"t":"2026-09-24T18:45:00Z","v":5816,"vw":7.994634},{"c":8.045,"h":8.045,"l":7.99,"n":167,"o":7.99,"t":"2026-09-24T19:00:00Z","v":4566,"vw":8.016922},{"c":8.02,"h":8.04,"l":8.01,"n":201,"o":8.02,"t":"2026-09-24T19:15:00Z","v":6619,"vw":8.029391},{"c":7.8,"h":8.01,"l":7.8,"n":1311,"o":8.01,"t":"2026-09-24T19:30:00Z","v":90740,"vw":7.9206},{"c":7.66,"h":7.87,"l":7.63,"n":6007,"o":7.8,"t":"2026-09-24T19:45:00Z","v":493771,"vw":7.706661},{"c":7.65,"h":7.65,"l":7.65,"n":16,"o":7.65,"t":"2026-09-24T20:00:00Z","v":343859,"vw":7.65},{"c":7.75,"h":7.75,"l":7.75,"n":12,"o":7.75,"t":"2026-09-24T20:15:00Z","v":211,"vw":7.75},{"c":7.7,"h":7.71,"l":7.68,"n":18,"o":7.68,"t":"2026-09-24T20:30:00Z","v":693,"vw":7.696404},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-09-24T21:00:00Z","v":467,"vw":7.65},{"c":7.65,"h":7.65,"l":7.64,"n":5,"o":7.64,"t":"2026-09-24T22:00:00Z","v":1001,"vw":7.647014},{"c":7.65,"h":7.65,"l":7.64,"n":8,"o":7.64,"t":"2026-09-24T22:30:00Z","v":1000,"vw":7.646656},{"c":7.58,"h":7.6,"l":7.58,"n":4,"o":7.6,"t":"2026-09-25T09:00:00Z","v":638,"vw":7.585031},{"c":7.58,"h":7.61,"l":7.58,"n":56,"o":7.59,"t":"2026-09-25T11:45:00Z","v":1698,"vw":7.596826},{"c":7.58,"h":7.58,"l":7.58,"n":13,"o":7.58,"t":"2026-09-25T12:00:00Z","v":305,"vw":7.58},{"c":7.55,"h":7.55,"l":7.55,"n":15,"o":7.55,"t":"2026-09-25T12:30:00Z","v":126,"vw":7.55},{"c":7.62,"h":7.62,"l":7.62,"n":14,"o":7.62,"t":"2026-09-25T13:15:00Z","v":211,"vw":7.62},{"c":7.56,"h":7.58,"l":7.5,"n":226,"o":7.55,"t":"2026-09-25T13:30:00Z","v":30383,"vw":7.552027},{"c":7.63,"h":7.63,"l":7.545,"n":122,"o":7.55,"t":"2026-09-25T13:45:00Z","v":8352,"vw":7.572622},{"c":7.63,"h":7.64,"l":7.555,"n":221,"o":7.61,"t":"2026-09-25T14:00:00Z","v":10920,"vw":7.600417},{"c":7.62,"h":7.65,"l":7.62,"n":51,"o":7.65,"t":"2026-09-25T14:15:00Z","v":2239,"vw":7.640109},{"c":7.66,"h":7.67,"l":7.61,"n":159,"o":7.61,"t":"2026-09-25T14:30:00Z","v":7830,"vw":7.641222},{"c":7.68,"h":7.68,"l":7.6,"n":181,"o":7.65,"t":"2026-09-25T14:45:00Z","v":7606,"vw":7.629991},{"c":7.74,"h":7.74,"l":7.69,"n":152,"o":7.69,"t":"2026-09-25T15:00:00Z","v":7551,"vw":7.710894},{"c":7.74,"h":7.74,"l":7.7,"n":158,"o":7.73,"t":"2026-09-25T15:15:00Z","v":5168,"vw":7.717197},{"c":7.71,"h":7.73,"l":7.695,"n":158,"o":7.73,"t":"2026-09-25T15:30:00Z","v":6452,"vw":7.713813},{"c":7.605,"h":7.72,"l":7.605,"n":214,"o":7.71,"t":"2026-09-25T15:45:00Z","v":9392,"vw":7.643526},{"c":7.635,"h":7.64,"l":7.58,"n":499,"o":7.61,"t":"2026-09-25T16:00:00Z","v":26687,"vw":7.605153},{"c":7.64,"h":7.66,"l":7.615,"n":302,"o":7.63,"t":"2026-09-25T16:15:00Z","v":11643,"vw":7.637696},{"c":7.63,"h":7.655,"l":7.61,"n":255,"o":7.64,"t":"2026-09-25T16:30:00Z","v":13815,"vw":7.632898},{"c":7.65,"h":7.65,"l":7.63,"n":70,"o":7.63,"t":"2026-09-25T16:45:00Z","v":2476,"vw":7.645536},{"c":7.59,"h":7.63,"l":7.58,"n":109,"o":7.63,"t":"2026-09-25T17:00:00Z","v":4015,"vw":7.61},{"c":7.57,"h":7.59,"l":7.5615,"n":117,"o":7.58,"t":"2026-09-25T17:15:00Z","v":6521,"vw":7.577925},{"c":7.53,"h":7.57,"l":7.51,"n":179,"o":7.57,"t":"2026-09-25T17:30:00Z","v":15019,"vw":7.544715},{"c":7.57,"h":7.57,"l":7.53,"n":137,"o":7.53,"t":"2026-09-25T17:45:00Z","v":4438,"vw":7.549598},{"c":7.57,"h":7.59,"l":7.565,"n":208,"o":7.57,"t":"2026-09-25T18:00:00Z","v":10826,"vw":7.57663},{"c":7.62,"h":7.62,"l":7.565,"n":211,"o":7.565,"t":"2026-09-25T18:15:00Z","v":10306,"vw":7.588434},{"c":7.6,"h":7.61,"l":7.58,"n":150,"o":7.61,"t":"2026-09-25T18:30:00Z","v":7164,"vw":7.594918},{"c":7.62,"h":7.64,"l":7.6,"n":169,"o":7.61,"t":"2026-09-25T18:45:00Z","v":9273,"vw":7.626907},{"c":7.66,"h":7.66,"l":7.62,"n":166,"o":7.63,"t":"2026-09-25T19:00:00Z","v":8281,"vw":7.636416},{"c":7.65,"h":7.66,"l":7.64,"n":107,"o":7.65,"t":"2026-09-25T19:15:00Z","v":6490,"vw":7.65049},{"c":7.63,"h":7.66,"l":7.63,"n":238,"o":7.65,"t":"2026-09-25T19:30:00Z","v":11496,"vw":7.645635},{"c":7.56,"h":7.65,"l":7.56,"n":1055,"o":7.63,"t":"2026-09-25T19:45:00Z","v":58345,"vw":7.586632},{"c":7.56,"h":7.56,"l":7.56,"n":18,"o":7.56,"t":"2026-09-25T20:00:00Z","v":63382,"vw":7.56},{"c":7.59,"h":7.76,"l":7.59,"n":34,"o":7.76,"t":"2026-09-28T08:00:00Z","v":656,"vw":7.676374},{"c":7.68,"h":7.68,"l":7.68,"n":2,"o":7.68,"t":"2026-09-28T08:15:00Z","v":633,"vw":7.68},{"c":7.71,"h":7.72,"l":7.71,"n":25,"o":7.72,"t":"2026-09-28T12:30:00Z","v":2000,"vw":7.716877},{"c":7.7,"h":7.71,"l":7.68,"n":10,"o":7.71,"t":"2026-09-28T12:45:00Z","v":822,"vw":7.699697},{"c":7.64,"h":7.65,"l":7.64,"n":4,"o":7.65,"t":"2026-09-28T13:15:00Z","v":256,"vw":7.644},{"c":7.64,"h":7.73,"l":7.6,"n":265,"o":7.69,"t":"2026-09-28T13:30:00Z","v":17773,"vw":7.647296},{"c":7.7,"h":7.73,"l":7.615,"n":178,"o":7.615,"t":"2026-09-28T13:45:00Z","v":5106,"vw":7.661618},{"c":7.785,"h":7.785,"l":7.715,"n":135,"o":7.72,"t":"2026-09-28T14:00:00Z","v":3830,"vw":7.73734},{"c":7.75,"h":7.84,"l":7.73,"n":220,"o":7.8,"t":"2026-09-28T14:15:00Z","v":13122,"vw":7.767291},{"c":7.745,"h":7.76,"l":7.74,"n":139,"o":7.76,"t":"2026-09-28T14:30:00Z","v":4444,"vw":7.748421},{"c":7.76,"h":7.77,"l":7.75,"n":101,"o":7.75,"t":"2026-09-28T14:45:00Z","v":3188,"vw":7.762072},{"c":7.79,"h":7.805,"l":7.75,"n":159,"o":7.75,"t":"2026-09-28T15:00:00Z","v":7630,"vw":7.784357},{"c":7.8,"h":7.81,"l":7.795,"n":40,"o":7.795,"t":"2026-09-28T15:15:00Z","v":1486,"vw":7.801736},{"c":7.825,"h":7.83,"l":7.79,"n":143,"o":7.79,"t":"2026-09-28T15:30:00Z","v":8920,"vw":7.813855},{"c":7.83,"h":7.84,"l":7.8,"n":106,"o":7.825,"t":"2026-09-28T15:45:00Z","v":6629,"vw":7.820463},{"c":7.77,"h":7.84,"l":7.73,"n":354,"o":7.83,"t":"2026-09-28T16:00:00Z","v":63004,"vw":7.768191},{"c":7.695,"h":7.76,"l":7.64,"n":473,"o":7.76,"t":"2026-09-28T16:15:00Z","v":14292,"vw":7.700682},{"c":7.76,"h":7.76,"l":7.665,"n":125,"o":7.665,"t":"2026-09-28T16:30:00Z","v":3428,"vw":7.726111},{"c":7.725,"h":7.78,"l":7.725,"n":251,"o":7.75,"t":"2026-09-28T16:45:00Z","v":5896,"vw":7.752114},{"c":7.65,"h":7.745,"l":7.65,"n":246,"o":7.74,"t":"2026-09-28T17:00:00Z","v":5599,"vw":7.71107},{"c":7.695,"h":7.7,"l":7.67,"n":113,"o":7.67,"t":"2026-09-28T17:15:00Z","v":3216,"vw":7.69375},{"c":7.7,"h":7.715,"l":7.69,"n":115,"o":7.715,"t":"2026-09-28T17:30:00Z","v":3384,"vw":7.702346},{"c":7.695,"h":7.715,"l":7.655,"n":140,"o":7.715,"t":"2026-09-28T17:45:00Z","v":5987,"vw":7.691738},{"c":7.695,"h":7.6986,"l":7.68,"n":108,"o":7.6986,"t":"2026-09-28T18:00:00Z","v":4718,"vw":7.688907},{"c":7.675,"h":7.69,"l":7.66,"n":181,"o":7.69,"t":"2026-09-28T18:15:00Z","v":7708,"vw":7.678592},{"c":7.64,"h":7.66,"l":7.64,"n":211,"o":7.66,"t":"2026-09-28T18:30:00Z","v":6380,"vw":7.649571},{"c":7.59,"h":7.64,"l":7.59,"n":200,"o":7.64,"t":"2026-09-28T18:45:00Z","v":5856,"vw":7.609659},{"c":7.61,"h":7.61,"l":7.6,"n":86,"o":7.61,"t":"2026-09-28T19:00:00Z","v":2495,"vw":7.606504},{"c":7.59,"h":7.62,"l":7.59,"n":215,"o":7.615,"t":"2026-09-28T19:15:00Z","v":8102,"vw":7.609802},{"c":7.61,"h":7.62,"l":7.5701,"n":276,"o":7.59,"t":"2026-09-28T19:30:00Z","v":10427,"vw":7.595649},{"c":7.6,"h":7.625,"l":7.58,"n":1194,"o":7.6,"t":"2026-09-28T19:45:00Z","v":104718,"vw":7.597627},{"c":7.59,"h":7.59,"l":7.59,"n":6,"o":7.59,"t":"2026-09-28T20:00:00Z","v":64712,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-09-29T08:00:00Z","v":605,"vw":7.59},{"c":7.42,"h":7.505,"l":7.34,"n":116,"o":7.505,"t":"2026-09-29T13:30:00Z","v":12134,"vw":7.389881},{"c":7.5,"h":7.5,"l":7.45,"n":163,"o":7.45,"t":"2026-09-29T13:45:00Z","v":14286,"vw":7.475597},{"c":7.63,"h":7.63,"l":7.51,"n":206,"o":7.54,"t":"2026-09-29T14:00:00Z","v":13137,"vw":7.568919},{"c":7.63,"h":7.655,"l":7.59,"n":100,"o":7.59,"t":"2026-09-29T14:15:00Z","v":5072,"vw":7.63063},{"c":7.66,"h":7.69,"l":7.6,"n":321,"o":7.62,"t":"2026-09-29T14:30:00Z","v":36088,"vw":7.626542},{"c":7.67,"h":7.7,"l":7.65,"n":166,"o":7.65,"t":"2026-09-29T14:45:00Z","v":21651,"vw":7.663706},{"c":7.7,"h":7.7323,"l":7.67,"n":186,"o":7.67,"t":"2026-09-29T15:00:00Z","v":8758,"vw":7.70825},{"c":7.7058,"h":7.73,"l":7.69,"n":83,"o":7.72,"t":"2026-09-29T15:15:00Z","v":3943,"vw":7.71119},{"c":7.645,"h":7.735,"l":7.62,"n":194,"o":7.72,"t":"2026-09-29T15:30:00Z","v":19165,"vw":7.655668},{"c":7.69,"h":7.69,"l":7.59,"n":159,"o":7.65,"t":"2026-09-29T15:45:00Z","v":7606,"vw":7.630505},{"c":7.67,"h":7.7,"l":7.66,"n":103,"o":7.7,"t":"2026-09-29T16:00:00Z","v":4366,"vw":7.670343},{"c":7.685,"h":7.69,"l":7.66,"n":111,"o":7.67,"t":"2026-09-29T16:15:00Z","v":6088,"vw":7.67974},{"c":7.68,"h":7.705,"l":7.68,"n":78,"o":7.68,"t":"2026-09-29T16:30:00Z","v":4319,"vw":7.683661},{"c":7.69,"h":7.71,"l":7.67,"n":136,"o":7.67,"t":"2026-09-29T16:45:00Z","v":7962,"vw":7.693211},{"c":7.74,"h":7.74,"l":7.68,"n":83,"o":7.71,"t":"2026-09-29T17:00:00Z","v":4221,"vw":7.715},{"c":7.76,"h":7.78,"l":7.74,"n":233,"o":7.74,"t":"2026-09-29T17:15:00Z","v":13695,"vw":7.748045},{"c":7.71,"h":7.78,"l":7.71,"n":114,"o":7.77,"t":"2026-09-29T17:30:00Z","v":5198,"vw":7.738526},{"c":7.73,"h":7.74,"l":7.705,"n":71,"o":7.705,"t":"2026-09-29T17:45:00Z","v":3329,"vw":7.721304},{"c":7.755,"h":7.755,"l":7.71,"n":298,"o":7.72,"t":"2026-09-29T18:00:00Z","v":10969,"vw":7.730676},{"c":7.73,"h":7.77,"l":7.73,"n":210,"o":7.77,"t":"2026-09-29T18:15:00Z","v":10080,"vw":7.755179},{"c":7.71,"h":7.75,"l":7.7,"n":172,"o":7.72,"t":"2026-09-29T18:30:00Z","v":4788,"vw":7.725676},{"c":7.695,"h":7.72,"l":7.69,"n":78,"o":7.72,"t":"2026-09-29T18:45:00Z","v":3426,"vw":7.702106},{"c":7.685,"h":7.69,"l":7.67,"n":225,"o":7.69,"t":"2026-09-29T19:00:00Z","v":6225,"vw":7.683779},{"c":7.745,"h":7.81,"l":7.6701,"n":567,"o":7.685,"t":"2026-09-29T19:15:00Z","v":35237,"vw":7.729772},{"c":7.73,"h":7.76,"l":7.72,"n":795,"o":7.75,"t":"2026-09-29T19:30:00Z","v":36583,"vw":7.740654},{"c":7.8,"h":7.8,"l":7.69,"n":1800,"o":7.73,"t":"2026-09-29T19:45:00Z","v":175835,"vw":7.746593},{"c":7.79,"h":7.79,"l":7.79,"n":16,"o":7.79,"t":"2026-09-29T20:00:00Z","v":110121,"vw":7.79},{"c":7.78,"h":7.92,"l":7.78,"n":18,"o":7.78,"t":"2026-09-29T20:15:00Z","v":402,"vw":7.842865},{"c":7.69,"h":7.77,"l":7.67,"n":5,"o":7.69,"t":"2026-09-29T22:00:00Z","v":1724,"vw":7.69863},{"c":7.87,"h":7.88,"l":7.71,"n":241,"o":7.82,"t":"2026-09-30T13:30:00Z","v":31696,"vw":7.833443},{"c":7.85,"h":7.9,"l":7.84,"n":228,"o":7.88,"t":"2026-09-30T13:45:00Z","v":15671,"vw":7.868666},{"c":7.89,"h":7.89,"l":7.82,"n":119,"o":7.835,"t":"2026-09-30T14:00:00Z","v":13632,"vw":7.850616},{"c":7.93,"h":7.95,"l":7.9,"n":56,"o":7.908,"t":"2026-09-30T14:15:00Z","v":3552,"vw":7.920014},{"c":7.905,"h":7.96,"l":7.9,"n":216,"o":7.93,"t":"2026-09-30T14:30:00Z","v":10336,"vw":7.91712},{"c":7.95,"h":7.95,"l":7.87,"n":121,"o":7.885,"t":"2026-09-30T14:45:00Z","v":7356,"vw":7.911489},{"c":7.97,"h":7.97,"l":7.945,"n":167,"o":7.95,"t":"2026-09-30T15:00:00Z","v":14767,"vw":7.965436},{"c":8.04,"h":8.04,"l":7.96,"n":126,"o":7.97,"t":"2026-09-30T15:15:00Z","v":12311,"vw":8.009519},{"c":8.02,"h":8.03,"l":7.99,"n":50,"o":8.02,"t":"2026-09-30T15:30:00Z","v":2938,"vw":8.015406},{"c":8.04,"h":8.08,"l":8.01,"n":78,"o":8.02,"t":"2026-09-30T15:45:00Z","v":5619,"vw":8.024806},{"c":8.07,"h":8.1,"l":8.05,"n":62,"o":8.05,"t":"2026-09-30T16:00:00Z","v":2363,"vw":8.071962},{"c":8.1,"h":8.105,"l":8.08,"n":156,"o":8.08,"t":"2026-09-30T16:15:00Z","v":11017,"vw":8.098164},{"c":8.09,"h":8.0901,"l":8.08,"n":75,"o":8.0901,"t":"2026-09-30T16:30:00Z","v":3398,"vw":8.087897},{"c":8.1849,"h":8.1849,"l":8.1,"n":312,"o":8.1,"t":"2026-09-30T16:45:00Z","v":32748,"vw":8.129893},{"c":8.14,"h":8.19,"l":8.14,"n":152,"o":8.19,"t":"2026-09-30T17:00:00Z","v":8707,"vw":8.162079},{"c":8.2,"h":8.2,"l":8.13,"n":192,"o":8.135,"t":"2026-09-30T17:15:00Z","v":15927,"vw":8.153304},{"c":8.175,"h":8.21,"l":8.17,"n":234,"o":8.2,"t":"2026-09-30T17:30:00Z","v":27562,"vw":8.19605},{"c":8.19,"h":8.19,"l":8.16,"n":68,"o":8.175,"t":"2026-09-30T17:45:00Z","v":2799,"vw":8.175042},{"c":8.195,"h":8.21,"l":8.17,"n":260,"o":8.185,"t":"2026-09-30T18:00:00Z","v":16148,"vw":8.185753},{"c":8.145,"h":8.195,"l":8.145,"n":170,"o":8.195,"t":"2026-09-30T18:15:00Z","v":8218,"vw":8.185329},{"c":8.16,"h":8.17,"l":8.15,"n":124,"o":8.15,"t":"2026-09-30T18:30:00Z","v":9718,"vw":8.161871},{"c":8.14,"h":8.17,"l":8.135,"n":117,"o":8.16,"t":"2026-09-30T18:45:00Z","v":5534,"vw":8.152748},{"c":8.15,"h":8.16,"l":8.13,"n":157,"o":8.13,"t":"2026-09-30T19:00:00Z","v":8187,"vw":8.147212},{"c":8.14,"h":8.16,"l":8.14,"n":219,"o":8.15,"t":"2026-09-30T19:15:00Z","v":14334,"vw":8.144137},{"c":8.14,"h":8.14,"l":8.085,"n":396,"o":8.14,"t":"2026-09-30T19:30:00Z","v":19029,"vw":8.115903},{"c":8.19,"h":8.19,"l":8.08,"n":1947,"o":8.14,"t":"2026-09-30T19:45:00Z","v":177093,"vw":8.154631},{"c":8.17,"h":8.17,"l":8.16,"n":16,"o":8.16,"t":"2026-09-30T20:00:00Z","v":131872,"vw":8.160211},{"c":8.12,"h":8.13,"l":8.12,"n":3,"o":8.12,"t":"2026-10-01T08:00:00Z","v":340,"vw":8.122941},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-01T11:30:00Z","v":150,"vw":8.12},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-10-01T12:00:00Z","v":1000,"vw":8.16},{"c":8.12,"h":8.22,"l":7.965,"n":77,"o":8.15,"t":"2026-10-01T13:30:00Z","v":12243,"vw":8.151169},{"c":7.975,"h":8.14,"l":7.93,"n":339,"o":8.12,"t":"2026-10-01T13:45:00Z","v":46957,"vw":8.001751},{"c":7.895,"h":8,"l":7.87,"n":137,"o":7.97,"t":"2026-10-01T14:00:00Z","v":8303,"vw":7.914861},{"c":7.95,"h":7.95,"l":7.87,"n":116,"o":7.9,"t":"2026-10-01T14:15:00Z","v":7608,"vw":7.909045},{"c":7.86,"h":7.91,"l":7.8402,"n":182,"o":7.91,"t":"2026-10-01T14:30:00Z","v":10382,"vw":7.874995},{"c":7.8,"h":7.865,"l":7.77,"n":119,"o":7.86,"t":"2026-10-01T14:45:00Z","v":6428,"vw":7.816426},{"c":7.89,"h":7.89,"l":7.81,"n":68,"o":7.82,"t":"2026-10-01T15:00:00Z","v":10274,"vw":7.835116},{"c":7.81,"h":7.9,"l":7.81,"n":108,"o":7.88,"t":"2026-10-01T15:15:00Z","v":5354,"vw":7.864778},{"c":7.82,"h":7.8299,"l":7.8,"n":50,"o":7.82,"t":"2026-10-01T15:30:00Z","v":2978,"vw":7.814711},{"c":7.83,"h":7.84,"l":7.81,"n":113,"o":7.81,"t":"2026-10-01T15:45:00Z","v":5313,"vw":7.822455},{"c":7.81,"h":7.84,"l":7.81,"n":72,"o":7.82,"t":"2026-10-01T16:00:00Z","v":3175,"vw":7.820713},{"c":7.84,"h":7.84,"l":7.805,"n":52,"o":7.805,"t":"2026-10-01T16:15:00Z","v":2669,"vw":7.822088},{"c":7.82,"h":7.82,"l":7.81,"n":71,"o":7.82,"t":"2026-10-01T16:30:00Z","v":2356,"vw":7.815732},{"c":7.835,"h":7.87,"l":7.825,"n":70,"o":7.825,"t":"2026-10-01T16:45:00Z","v":4071,"vw":7.837135},{"c":7.83,"h":7.83,"l":7.81,"n":56,"o":7.82,"t":"2026-10-01T17:00:00Z","v":2210,"vw":7.823878},{"c":7.8124,"h":7.8124,"l":7.795,"n":79,"o":7.81,"t":"2026-10-01T17:15:00Z","v":4128,"vw":7.803768},{"c":7.8,"h":7.825,"l":7.77,"n":135,"o":7.8,"t":"2026-10-01T17:30:00Z","v":10542,"vw":7.797401},{"c":7.86,"h":7.86,"l":7.8,"n":222,"o":7.81,"t":"2026-10-01T17:45:00Z","v":13862,"vw":7.83746},{"c":7.865,"h":7.885,"l":7.85,"n":124,"o":7.87,"t":"2026-10-01T18:00:00Z","v":7227,"vw":7.874175},{"c":7.86,"h":7.875,"l":7.82,"n":254,"o":7.86,"t":"2026-10-01T18:15:00Z","v":17890,"vw":7.851078},{"c":7.805,"h":7.86,"l":7.8,"n":134,"o":7.86,"t":"2026-10-01T18:30:00Z","v":7139,"vw":7.834079},{"c":7.8,"h":7.81,"l":7.7987,"n":33,"o":7.8,"t":"2026-10-01T18:45:00Z","v":1131,"vw":7.802326},{"c":7.86,"h":7.88,"l":7.795,"n":134,"o":7.81,"t":"2026-10-01T19:00:00Z","v":5956,"vw":7.835761},{"c":7.8799,"h":7.88,"l":7.83,"n":124,"o":7.875,"t":"2026-10-01T19:15:00Z","v":7493,"vw":7.864134},{"c":7.81,"h":7.88,"l":7.78,"n":453,"o":7.87,"t":"2026-10-01T19:30:00Z","v":35982,"vw":7.822321},{"c":7.95,"h":7.96,"l":7.81,"n":1046,"o":7.81,"t":"2026-10-01T19:45:00Z","v":59996,"vw":7.907959},{"c":7.94,"h":7.94,"l":7.94,"n":14,"o":7.94,"t":"2026-10-01T20:00:00Z","v":72151,"vw":7.94},{"c":7.8,"h":7.8,"l":7.8,"n":9,"o":7.8,"t":"2026-10-02T13:15:00Z","v":244,"vw":7.8},{"c":7.83,"h":7.966,"l":7.79,"n":165,"o":7.79,"t":"2026-10-02T13:30:00Z","v":14610,"vw":7.842553},{"c":7.82,"h":7.86,"l":7.81,"n":123,"o":7.83,"t":"2026-10-02T13:45:00Z","v":9352,"vw":7.823643},{"c":7.72,"h":7.83,"l":7.72,"n":169,"o":7.83,"t":"2026-10-02T14:00:00Z","v":8886,"vw":7.79308},{"c":7.755,"h":7.755,"l":7.71,"n":77,"o":7.73,"t":"2026-10-02T14:15:00Z","v":6738,"vw":7.718868},{"c":7.82,"h":7.82,"l":7.77,"n":91,"o":7.77,"t":"2026-10-02T14:30:00Z","v":6093,"vw":7.801852},{"c":7.81,"h":7.87,"l":7.81,"n":156,"o":7.83,"t":"2026-10-02T14:45:00Z","v":8594,"vw":7.84015},{"c":7.85,"h":7.85,"l":7.8,"n":151,"o":7.81,"t":"2026-10-02T15:00:00Z","v":7760,"vw":7.81955},{"c":7.88,"h":7.88,"l":7.84,"n":126,"o":7.88,"t":"2026-10-02T15:15:00Z","v":7740,"vw":7.86035},{"c":7.915,"h":7.915,"l":7.88,"n":62,"o":7.9,"t":"2026-10-02T15:30:00Z","v":3292,"vw":7.894596},{"c":7.93,"h":7.95,"l":7.91,"n":18,"o":7.91,"t":"2026-10-02T15:45:00Z","v":1034,"vw":7.928571},{"c":7.92,"h":7.95,"l":7.905,"n":83,"o":7.95,"t":"2026-10-02T16:00:00Z","v":3910,"vw":7.922888},{"c":7.93,"h":7.93,"l":7.9,"n":118,"o":7.91,"t":"2026-10-02T16:15:00Z","v":4926,"vw":7.914946},{"c":7.93,"h":7.95,"l":7.905,"n":151,"o":7.95,"t":"2026-10-02T16:30:00Z","v":9097,"vw":7.919802},{"c":7.93,"h":7.93,"l":7.915,"n":58,"o":7.925,"t":"2026-10-02T16:45:00Z","v":1828,"vw":7.920384},{"c":7.93,"h":7.94,"l":7.91,"n":49,"o":7.93,"t":"2026-10-02T17:00:00Z","v":1624,"vw":7.927857},{"c":7.93,"h":7.95,"l":7.92,"n":115,"o":7.92,"t":"2026-10-02T17:15:00Z","v":6380,"vw":7.932536},{"c":7.9317,"h":7.95,"l":7.92,"n":65,"o":7.935,"t":"2026-10-02T17:30:00Z","v":4646,"vw":7.931806},{"c":7.935,"h":7.935,"l":7.915,"n":84,"o":7.92,"t":"2026-10-02T17:45:00Z","v":4564,"vw":7.925152},{"c":7.97,"h":7.97,"l":7.9433,"n":98,"o":7.9433,"t":"2026-10-02T18:00:00Z","v":6905,"vw":7.960101},{"c":7.94,"h":7.95,"l":7.935,"n":64,"o":7.95,"t":"2026-10-02T18:15:00Z","v":2685,"vw":7.943714},{"c":7.95,"h":7.97,"l":7.94,"n":100,"o":7.95,"t":"2026-10-02T18:30:00Z","v":6021,"vw":7.954686},{"c":7.97,"h":7.97,"l":7.94,"n":37,"o":7.94,"t":"2026-10-02T18:45:00Z","v":1131,"vw":7.946667},{"c":7.98,"h":7.9899,"l":7.95,"n":79,"o":7.98,"t":"2026-10-02T19:00:00Z","v":2555,"vw":7.971459},{"c":7.95,"h":8.005,"l":7.95,"n":198,"o":7.99,"t":"2026-10-02T19:15:00Z","v":14587,"vw":7.987116},{"c":7.91,"h":7.95,"l":7.91,"n":143,"o":7.95,"t":"2026-10-02T19:30:00Z","v":12232,"vw":7.91983},{"c":7.865,"h":7.92,"l":7.83,"n":701,"o":7.91,"t":"2026-10-02T19:45:00Z","v":52600,"vw":7.873967},{"c":7.85,"h":7.85,"l":7.85,"n":6,"o":7.85,"t":"2026-10-02T20:00:00Z","v":63401,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-05T08:00:00Z","v":1217,"vw":7.85},{"c":7.91,"h":7.91,"l":7.85,"n":2,"o":7.85,"t":"2026-10-05T10:15:00Z","v":750,"vw":7.86096},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-05T10:30:00Z","v":152,"vw":7.91},{"c":7.92,"h":8,"l":7.89,"n":7,"o":8,"t":"2026-10-05T11:00:00Z","v":3736,"vw":7.981702},{"c":7.85,"h":7.86,"l":7.85,"n":3,"o":7.86,"t":"2026-10-05T11:15:00Z","v":2185,"vw":7.850915},{"c":7.85,"h":7.86,"l":7.85,"n":19,"o":7.86,"t":"2026-10-05T13:00:00Z","v":3635,"vw":7.851196},{"c":7.82,"h":7.97,"l":7.82,"n":226,"o":7.96,"t":"2026-10-05T13:30:00Z","v":19853,"vw":7.853193},{"c":7.95,"h":7.95,"l":7.78,"n":53,"o":7.81,"t":"2026-10-05T13:45:00Z","v":4010,"vw":7.868192},{"c":8.07,"h":8.09,"l":7.9847,"n":136,"o":7.9847,"t":"2026-10-05T14:00:00Z","v":22018,"vw":8.034298},{"c":8.095,"h":8.11,"l":8.07,"n":88,"o":8.1,"t":"2026-10-05T14:15:00Z","v":5237,"vw":8.087879},{"c":8.12,"h":8.135,"l":8.0501,"n":124,"o":8.08,"t":"2026-10-05T14:30:00Z","v":7311,"vw":8.095004},{"c":8.17,"h":8.195,"l":8.11,"n":225,"o":8.11,"t":"2026-10-05T14:45:00Z","v":13698,"vw":8.153017},{"c":8.24,"h":8.24,"l":8.1999,"n":147,"o":8.2,"t":"2026-10-05T15:00:00Z","v":10409,"vw":8.216277},{"c":8.23,"h":8.2595,"l":8.22,"n":151,"o":8.24,"t":"2026-10-05T15:15:00Z","v":26483,"vw":8.249191},{"c":8.27,"h":8.27,"l":8.225,"n":90,"o":8.225,"t":"2026-10-05T15:30:00Z","v":6352,"vw":8.246795},{"c":8.25,"h":8.27,"l":8.24,"n":57,"o":8.27,"t":"2026-10-05T15:45:00Z","v":2792,"vw":8.251958},{"c":8.28,"h":8.28,"l":8.25,"n":35,"o":8.25,"t":"2026-10-05T16:00:00Z","v":2024,"vw":8.274},{"c":8.24,"h":8.28,"l":8.24,"n":137,"o":8.26,"t":"2026-10-05T16:15:00Z","v":6600,"vw":8.264153},{"c":8.222,"h":8.26,"l":8.222,"n":63,"o":8.24,"t":"2026-10-05T16:30:00Z","v":5576,"vw":8.251233},{"c":8.21,"h":8.24,"l":8.21,"n":85,"o":8.23,"t":"2026-10-05T16:45:00Z","v":7393,"vw":8.221777},{"c":8.215,"h":8.23,"l":8.21,"n":49,"o":8.21,"t":"2026-10-05T17:00:00Z","v":1872,"vw":8.215357},{"c":8.21,"h":8.22,"l":8.2,"n":55,"o":8.21,"t":"2026-10-05T17:15:00Z","v":3171,"vw":8.21138},{"c":8.185,"h":8.2,"l":8.17,"n":61,"o":8.2,"t":"2026-10-05T17:30:00Z","v":5683,"vw":8.186933},{"c":8.22,"h":8.22,"l":8.165,"n":69,"o":8.17,"t":"2026-10-05T17:45:00Z","v":4262,"vw":8.205389},{"c":8.26,"h":8.26,"l":8.23,"n":126,"o":8.23,"t":"2026-10-05T18:00:00Z","v":3168,"vw":8.241609},{"c":8.21,"h":8.26,"l":8.21,"n":150,"o":8.26,"t":"2026-10-05T18:15:00Z","v":12500,"vw":8.246891},{"c":8.19,"h":8.2,"l":8.19,"n":51,"o":8.2,"t":"2026-10-05T18:30:00Z","v":2089,"vw":8.195},{"c":8.17,"h":8.2,"l":8.17,"n":68,"o":8.2,"t":"2026-10-05T18:45:00Z","v":4170,"vw":8.175052},{"c":8.18,"h":8.19,"l":8.15,"n":241,"o":8.18,"t":"2026-10-05T19:00:00Z","v":16106,"vw":8.170982},{"c":8.15,"h":8.21,"l":8.15,"n":105,"o":8.19,"t":"2026-10-05T19:15:00Z","v":3556,"vw":8.181886},{"c":8.1,"h":8.14,"l":8.08,"n":110,"o":8.14,"t":"2026-10-05T19:30:00Z","v":6848,"vw":8.103396},{"c":8.11,"h":8.11,"l":8.03,"n":669,"o":8.085,"t":"2026-10-05T19:45:00Z","v":32441,"vw":8.086388},{"c":8.09,"h":8.09,"l":8.09,"n":8,"o":8.09,"t":"2026-10-05T20:00:00Z","v":74577,"vw":8.09},{"c":8.08,"h":8.08,"l":8.08,"n":3,"o":8.08,"t":"2026-10-06T10:00:00Z","v":413,"vw":8.08},{"c":8.19,"h":8.19,"l":8.08,"n":22,"o":8.08,"t":"2026-10-06T10:15:00Z","v":3631,"vw":8.09215},{"c":8.24,"h":8.24,"l":8.24,"n":9,"o":8.24,"t":"2026-10-06T10:30:00Z","v":108,"vw":8.24},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-06T10:45:00Z","v":199,"vw":8.2},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-06T11:00:00Z","v":132,"vw":8.25},{"c":8.29,"h":8.29,"l":8.27,"n":15,"o":8.27,"t":"2026-10-06T11:30:00Z","v":2174,"vw":8.287787},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-06T13:00:00Z","v":250,"vw":8.29},{"c":8.23,"h":8.23,"l":8.23,"n":11,"o":8.23,"t":"2026-10-06T13:15:00Z","v":383,"vw":8.23},{"c":7.89,"h":8.37,"l":7.89,"n":292,"o":8.15,"t":"2026-10-06T13:30:00Z","v":41954,"vw":8.188319},{"c":7.88,"h":7.895,"l":7.83,"n":88,"o":7.89,"t":"2026-10-06T13:45:00Z","v":4898,"vw":7.875899},{"c":8.105,"h":8.105,"l":7.92,"n":178,"o":7.96,"t":"2026-10-06T14:00:00Z","v":9171,"vw":8.026326},{"c":8.16,"h":8.18,"l":8.105,"n":260,"o":8.12,"t":"2026-10-06T14:15:00Z","v":17694,"vw":8.149226},{"c":8.175,"h":8.21,"l":8.17,"n":128,"o":8.19,"t":"2026-10-06T14:30:00Z","v":5315,"vw":8.191586},{"c":8.115,"h":8.19,"l":8.105,"n":219,"o":8.175,"t":"2026-10-06T14:45:00Z","v":12262,"vw":8.13321},{"c":8.165,"h":8.165,"l":8.1,"n":138,"o":8.115,"t":"2026-10-06T15:00:00Z","v":6040,"vw":8.129264},{"c":8.18,"h":8.195,"l":8.15,"n":129,"o":8.16,"t":"2026-10-06T15:15:00Z","v":7130,"vw":8.160424},{"c":8.24,"h":8.24,"l":8.175,"n":180,"o":8.19,"t":"2026-10-06T15:30:00Z","v":7196,"vw":8.207051},{"c":8.24,"h":8.26,"l":8.23,"n":92,"o":8.23,"t":"2026-10-06T15:45:00Z","v":4060,"vw":8.240637},{"c":8.19,"h":8.25,"l":8.17,"n":301,"o":8.24,"t":"2026-10-06T16:00:00Z","v":19312,"vw":8.203369},{"c":8.15,"h":8.21,"l":8.15,"n":310,"o":8.19,"t":"2026-10-06T16:15:00Z","v":20749,"vw":8.185183},{"c":8.17,"h":8.175,"l":8.15,"n":202,"o":8.15,"t":"2026-10-06T16:30:00Z","v":7562,"vw":8.164047},{"c":8.215,"h":8.215,"l":8.16,"n":168,"o":8.17,"t":"2026-10-06T16:45:00Z","v":9708,"vw":8.186106},{"c":8.21,"h":8.21,"l":8.19,"n":109,"o":8.2,"t":"2026-10-06T17:00:00Z","v":4431,"vw":8.202798},{"c":8.2,"h":8.215,"l":8.2,"n":140,"o":8.21,"t":"2026-10-06T17:15:00Z","v":5442,"vw":8.207059},{"c":8.195,"h":8.21,"l":8.185,"n":177,"o":8.205,"t":"2026-10-06T17:30:00Z","v":8279,"vw":8.199073},{"c":8.2,"h":8.21,"l":8.18,"n":136,"o":8.18,"t":"2026-10-06T17:45:00Z","v":7816,"vw":8.196661},{"c":8.19,"h":8.2,"l":8.18,"n":93,"o":8.19,"t":"2026-10-06T18:00:00Z","v":3865,"vw":8.19},{"c":8.2,"h":8.2058,"l":8.18,"n":129,"o":8.19,"t":"2026-10-06T18:15:00Z","v":7841,"vw":8.198001},{"c":8.205,"h":8.225,"l":8.19,"n":204,"o":8.21,"t":"2026-10-06T18:30:00Z","v":10368,"vw":8.20622},{"c":8.16,"h":8.21,"l":8.16,"n":260,"o":8.205,"t":"2026-10-06T18:45:00Z","v":15987,"vw":8.187772},{"c":8.33,"h":8.36,"l":8.17,"n":1136,"o":8.17,"t":"2026-10-06T19:00:00Z","v":123710,"vw":8.259825},{"c":8.33,"h":8.3499,"l":8.31,"n":323,"o":8.34,"t":"2026-10-06T19:15:00Z","v":18552,"vw":8.3309},{"c":8.38,"h":8.42,"l":8.32,"n":721,"o":8.34,"t":"2026-10-06T19:30:00Z","v":74868,"vw":8.356736},{"c":8.21,"h":8.38,"l":8.2,"n":1330,"o":8.38,"t":"2026-10-06T19:45:00Z","v":77253,"vw":8.266052},{"c":8.22,"h":8.22,"l":8.22,"n":18,"o":8.22,"t":"2026-10-06T20:00:00Z","v":88687,"vw":8.22},{"c":8.2,"h":8.23,"l":8.2,"n":2,"o":8.23,"t":"2026-10-06T20:30:00Z","v":279,"vw":8.210753},{"c":8.26,"h":8.26,"l":8.26,"n":10,"o":8.26,"t":"2026-10-07T11:15:00Z","v":1364,"vw":8.26},{"c":8.48,"h":8.57,"l":8.37,"n":477,"o":8.37,"t":"2026-10-07T13:30:00Z","v":47008,"vw":8.450437},{"c":8.415,"h":8.455,"l":8.37,"n":332,"o":8.455,"t":"2026-10-07T13:45:00Z","v":21864,"vw":8.414634},{"c":8.275,"h":8.43,"l":8.22,"n":399,"o":8.43,"t":"2026-10-07T14:00:00Z","v":24101,"vw":8.296147},{"c":8.29,"h":8.32,"l":8.27,"n":400,"o":8.28,"t":"2026-10-07T14:15:00Z","v":27473,"vw":8.296293},{"c":8.27,"h":8.3,"l":8.225,"n":310,"o":8.29,"t":"2026-10-07T14:30:00Z","v":18375,"vw":8.271482},{"c":8.28,"h":8.32,"l":8.27,"n":316,"o":8.28,"t":"2026-10-07T14:45:00Z","v":16441,"vw":8.291884},{"c":8.29,"h":8.29,"l":8.22,"n":302,"o":8.27,"t":"2026-10-07T15:00:00Z","v":13648,"vw":8.25226},{"c":8.25,"h":8.29,"l":8.22,"n":266,"o":8.29,"t":"2026-10-07T15:15:00Z","v":11595,"vw":8.257803},{"c":8.18,"h":8.26,"l":8.14,"n":465,"o":8.24,"t":"2026-10-07T15:30:00Z","v":36850,"vw":8.211975},{"c":8.23,"h":8.23,"l":8.15,"n":275,"o":8.17,"t":"2026-10-07T15:45:00Z","v":17202,"vw":8.19827},{"c":8.27,"h":8.27,"l":8.17,"n":299,"o":8.19,"t":"2026-10-07T16:00:00Z","v":12564,"vw":8.208329},{"c":8.26,"h":8.275,"l":8.26,"n":61,"o":8.27,"t":"2026-10-07T16:15:00Z","v":3412,"vw":8.268443},{"c":8.285,"h":8.285,"l":8.26,"n":144,"o":8.26,"t":"2026-10-07T16:30:00Z","v":9022,"vw":8.276571},{"c":8.285,"h":8.3,"l":8.27,"n":147,"o":8.3,"t":"2026-10-07T16:45:00Z","v":7717,"vw":8.277258},{"c":8.295,"h":8.3,"l":8.29,"n":141,"o":8.29,"t":"2026-10-07T17:00:00Z","v":6631,"vw":8.297017},{"c":8.325,"h":8.325,"l":8.3,"n":202,"o":8.3,"t":"2026-10-07T17:15:00Z","v":11046,"vw":8.310422},{"c":8.33,"h":8.4,"l":8.2,"n":541,"o":8.305,"t":"2026-10-07T17:30:00Z","v":47569,"vw":8.327728},{"c":8.345,"h":8.35,"l":8.3,"n":199,"o":8.33,"t":"2026-10-07T17:45:00Z","v":10901,"vw":8.334788},{"c":8.32,"h":8.4,"l":8.31,"n":367,"o":8.37,"t":"2026-10-07T18:00:00Z","v":20806,"vw":8.367728},{"c":8.37,"h":8.41,"l":8.28,"n":304,"o":8.3,"t":"2026-10-07T18:15:00Z","v":20102,"vw":8.308016},{"c":8.34,"h":8.37,"l":8.33,"n":198,"o":8.35,"t":"2026-10-07T18:30:00Z","v":15542,"vw":8.353048},{"c":8.4047,"h":8.415,"l":8.33,"n":363,"o":8.35,"t":"2026-10-07T18:45:00Z","v":23407,"vw":8.373979},{"c":8.55,"h":8.555,"l":8.39,"n":425,"o":8.425,"t":"2026-10-07T19:00:00Z","v":36548,"vw":8.483981},{"c":8.46,"h":8.54,"l":8.46,"n":250,"o":8.54,"t":"2026-10-07T19:15:00Z","v":11814,"vw":8.495051},{"c":8.5,"h":8.5,"l":8.44,"n":291,"o":8.44,"t":"2026-10-07T19:30:00Z","v":15729,"vw":8.476573},{"c":8.525,"h":8.535,"l":8.48,"n":755,"o":8.5,"t":"2026-10-07T19:45:00Z","v":52944,"vw":8.507122},{"c":8.52,"h":8.52,"l":8.52,"n":10,"o":8.52,"t":"2026-10-07T20:00:00Z","v":74343,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-07T21:15:00Z","v":1000,"vw":8.52},{"c":8.47,"h":8.6,"l":8.47,"n":5,"o":8.59,"t":"2026-10-08T08:00:00Z","v":1895,"vw":8.5803},{"c":8.7,"h":8.71,"l":8.65,"n":6,"o":8.66,"t":"2026-10-08T11:00:00Z","v":3183,"vw":8.664865},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-08T11:45:00Z","v":100,"vw":8.73},{"c":8.74,"h":8.76,"l":8.7399,"n":26,"o":8.76,"t":"2026-10-08T13:00:00Z","v":5027,"vw":8.749303},{"c":8.71,"h":8.79,"l":8.65,"n":230,"o":8.71,"t":"2026-10-08T13:30:00Z","v":79560,"vw":8.700356},{"c":8.68,"h":8.71,"l":8.66,"n":123,"o":8.71,"t":"2026-10-08T13:45:00Z","v":6318,"vw":8.683819},{"c":8.77,"h":8.79,"l":8.59,"n":632,"o":8.675,"t":"2026-10-08T14:00:00Z","v":26039,"vw":8.679218},{"c":8.745,"h":8.82,"l":8.73,"n":418,"o":8.78,"t":"2026-10-08T14:15:00Z","v":27122,"vw":8.776974},{"c":8.795,"h":8.795,"l":8.72,"n":315,"o":8.7301,"t":"2026-10-08T14:30:00Z","v":19243,"vw":8.740215},{"c":8.78,"h":8.82,"l":8.76,"n":243,"o":8.78,"t":"2026-10-08T14:45:00Z","v":13122,"vw":8.785199},{"c":8.78,"h":8.85,"l":8.77,"n":403,"o":8.78,"t":"2026-10-08T15:00:00Z","v":24356,"vw":8.816328},{"c":8.77,"h":8.79,"l":8.76,"n":283,"o":8.78,"t":"2026-10-08T15:15:00Z","v":14541,"vw":8.775112},{"c":8.815,"h":8.82,"l":8.78,"n":280,"o":8.79,"t":"2026-10-08T15:30:00Z","v":15868,"vw":8.803305},{"c":8.81,"h":8.855,"l":8.81,"n":250,"o":8.815,"t":"2026-10-08T15:45:00Z","v":13224,"vw":8.829969},{"c":8.79,"h":8.82,"l":8.78,"n":213,"o":8.82,"t":"2026-10-08T16:00:00Z","v":10148,"vw":8.79851},{"c":8.78,"h":8.8,"l":8.68,"n":460,"o":8.8,"t":"2026-10-08T16:15:00Z","v":31438,"vw":8.748632},{"c":8.655,"h":8.8,"l":8.635,"n":318,"o":8.8,"t":"2026-10-08T16:30:00Z","v":30028,"vw":8.670632},{"c":8.675,"h":8.68,"l":8.64,"n":194,"o":8.67,"t":"2026-10-08T16:45:00Z","v":8266,"vw":8.659981},{"c":8.75,"h":8.77,"l":8.68,"n":237,"o":8.7,"t":"2026-10-08T17:00:00Z","v":11759,"vw":8.726316},{"c":8.78,"h":8.78,"l":8.72,"n":261,"o":8.72,"t":"2026-10-08T17:15:00Z","v":28812,"vw":8.747287},{"c":8.78,"h":8.785,"l":8.7534,"n":181,"o":8.77,"t":"2026-10-08T17:30:00Z","v":9573,"vw":8.767227},{"c":8.775,"h":8.78,"l":8.76,"n":178,"o":8.76,"t":"2026-10-08T17:45:00Z","v":6871,"vw":8.76818},{"c":8.75,"h":8.79,"l":8.73,"n":435,"o":8.775,"t":"2026-10-08T18:00:00Z","v":23791,"vw":8.770368},{"c":8.78,"h":8.8,"l":8.76,"n":216,"o":8.77,"t":"2026-10-08T18:15:00Z","v":8953,"vw":8.783973},{"c":8.75,"h":8.78,"l":8.75,"n":150,"o":8.78,"t":"2026-10-08T18:30:00Z","v":6256,"vw":8.767752},{"c":8.68,"h":8.76,"l":8.68,"n":328,"o":8.76,"t":"2026-10-08T18:45:00Z","v":14572,"vw":8.727719},{"c":8.685,"h":8.73,"l":8.66,"n":369,"o":8.69,"t":"2026-10-08T19:00:00Z","v":17394,"vw":8.691197},{"c":8.66,"h":8.71,"l":8.64,"n":436,"o":8.68,"t":"2026-10-08T19:15:00Z","v":14848,"vw":8.671636},{"c":8.65,"h":8.655,"l":8.61,"n":581,"o":8.65,"t":"2026-10-08T19:30:00Z","v":30358,"vw":8.632115},{"c":8.74,"h":8.74,"l":8.63,"n":1710,"o":8.64,"t":"2026-10-08T19:45:00Z","v":130597,"vw":8.700074},{"c":8.73,"h":8.73,"l":8.73,"n":14,"o":8.73,"t":"2026-10-08T20:00:00Z","v":262169,"vw":8.73},{"c":8.87,"h":8.87,"l":8.72,"n":37,"o":8.73,"t":"2026-10-08T20:15:00Z","v":4006,"vw":8.852184},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-10-08T23:30:00Z","v":344,"vw":8.85},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-09T08:00:00Z","v":100,"vw":8.73},{"c":8.96,"h":8.97,"l":8.7,"n":183,"o":8.7,"t":"2026-10-09T13:30:00Z","v":18070,"vw":8.836094},{"c":9.06,"h":9.07,"l":8.93,"n":551,"o":8.96,"t":"2026-10-09T13:45:00Z","v":54389,"vw":8.994049},{"c":9.2,"h":9.2,"l":9.04,"n":497,"o":9.065,"t":"2026-10-09T14:00:00Z","v":38471,"vw":9.100764},{"c":9.18,"h":9.25,"l":9.13,"n":409,"o":9.23,"t":"2026-10-09T14:15:00Z","v":26332,"vw":9.216856},{"c":9.28,"h":9.29,"l":9.17,"n":452,"o":9.18,"t":"2026-10-09T14:30:00Z","v":24886,"vw":9.226691},{"c":9.3801,"h":9.4,"l":9.26,"n":337,"o":9.28,"t":"2026-10-09T14:45:00Z","v":23534,"vw":9.349584},{"c":9.45,"h":9.45,"l":9.39,"n":373,"o":9.41,"t":"2026-10-09T15:00:00Z","v":23188,"vw":9.416827},{"c":9.48,"h":9.52,"l":9.34,"n":622,"o":9.445,"t":"2026-10-09T15:15:00Z","v":40901,"vw":9.451899},{"c":9.38,"h":9.485,"l":9.37,"n":299,"o":9.471,"t":"2026-10-09T15:30:00Z","v":33727,"vw":9.409797},{"c":9.5,"h":9.5,"l":9.39,"n":466,"o":9.39,"t":"2026-10-09T15:45:00Z","v":19172,"vw":9.454922},{"c":9.475,"h":9.48,"l":9.42,"n":183,"o":9.48,"t":"2026-10-09T16:00:00Z","v":9104,"vw":9.44235},{"c":9.46,"h":9.48,"l":9.44,"n":213,"o":9.475,"t":"2026-10-09T16:15:00Z","v":17387,"vw":9.459251},{"c":9.51,"h":9.535,"l":9.4501,"n":234,"o":9.4501,"t":"2026-10-09T16:30:00Z","v":11133,"vw":9.516094},{"c":9.54,"h":9.57,"l":9.52,"n":235,"o":9.53,"t":"2026-10-09T16:45:00Z","v":17099,"vw":9.54564},{"c":9.56,"h":9.56,"l":9.513,"n":216,"o":9.55,"t":"2026-10-09T17:00:00Z","v":11716,"vw":9.539446},{"c":9.55,"h":9.56,"l":9.52,"n":87,"o":9.56,"t":"2026-10-09T17:15:00Z","v":6435,"vw":9.552842},{"c":9.52,"h":9.57,"l":9.51,"n":175,"o":9.555,"t":"2026-10-09T17:30:00Z","v":14431,"vw":9.541193},{"c":9.55,"h":9.55,"l":9.52,"n":138,"o":9.52,"t":"2026-10-09T17:45:00Z","v":7261,"vw":9.536182},{"c":9.565,"h":9.57,"l":9.54,"n":220,"o":9.545,"t":"2026-10-09T18:00:00Z","v":13845,"vw":9.553016},{"c":9.57,"h":9.59,"l":9.555,"n":224,"o":9.57,"t":"2026-10-09T18:15:00Z","v":13371,"vw":9.571171},{"c":9.56,"h":9.57,"l":9.53,"n":119,"o":9.57,"t":"2026-10-09T18:30:00Z","v":9482,"vw":9.554409},{"c":9.56,"h":9.575,"l":9.49,"n":225,"o":9.54,"t":"2026-10-09T18:45:00Z","v":14535,"vw":9.532162},{"c":9.66,"h":9.68,"l":9.56,"n":383,"o":9.56,"t":"2026-10-09T19:00:00Z","v":27029,"vw":9.634721},{"c":9.61,"h":9.675,"l":9.61,"n":258,"o":9.67,"t":"2026-10-09T19:15:00Z","v":19121,"vw":9.646175},{"c":9.6,"h":9.63,"l":9.595,"n":445,"o":9.6,"t":"2026-10-09T19:30:00Z","v":24755,"vw":9.610508},{"c":9.55,"h":9.595,"l":9.49,"n":1459,"o":9.59,"t":"2026-10-09T19:45:00Z","v":119744,"vw":9.530668},{"c":9.38,"h":9.55,"l":9.38,"n":25,"o":9.55,"t":"2026-10-09T20:00:00Z","v":89373,"vw":9.549332},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-09T20:15:00Z","v":100,"vw":9.4},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-09T21:30:00Z","v":100,"vw":9.49},{"c":9.4883,"h":9.4883,"l":9.4883,"n":1,"o":9.4883,"t":"2026-10-09T22:15:00Z","v":145,"vw":9.4883},{"c":9.48,"h":9.51,"l":9.48,"n":12,"o":9.51,"t":"2026-10-09T22:45:00Z","v":311,"vw":9.491583},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-12T08:00:00Z","v":120,"vw":9.66},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-12T11:00:00Z","v":1000,"vw":9.6},{"c":9.7,"h":9.7,"l":9.6,"n":5,"o":9.6,"t":"2026-10-12T12:15:00Z","v":553,"vw":9.659091},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-12T13:00:00Z","v":1000,"vw":9.65},{"c":9.6821,"h":9.79,"l":9.61,"n":214,"o":9.66,"t":"2026-10-12T13:30:00Z","v":23019,"vw":9.685292},{"c":9.685,"h":9.745,"l":9.675,"n":112,"o":9.68,"t":"2026-10-12T13:45:00Z","v":8721,"vw":9.71823},{"c":9.49,"h":9.66,"l":9.4857,"n":102,"o":9.66,"t":"2026-10-12T14:00:00Z","v":6279,"vw":9.55073},{"c":9.55,"h":9.555,"l":9.47,"n":210,"o":9.495,"t":"2026-10-12T14:15:00Z","v":21198,"vw":9.513324},{"c":9.69,"h":9.72,"l":9.545,"n":318,"o":9.55,"t":"2026-10-12T14:30:00Z","v":20515,"vw":9.657141},{"c":9.75,"h":9.75,"l":9.67,"n":438,"o":9.68,"t":"2026-10-12T14:45:00Z","v":28071,"vw":9.709656},{"c":9.76,"h":9.79,"l":9.73,"n":154,"o":9.75,"t":"2026-10-12T15:00:00Z","v":7256,"vw":9.758945},{"c":9.75,"h":9.77,"l":9.71,"n":293,"o":9.76,"t":"2026-10-12T15:15:00Z","v":14726,"vw":9.743581},{"c":9.77,"h":9.81,"l":9.7435,"n":134,"o":9.75,"t":"2026-10-12T15:30:00Z","v":8433,"vw":9.77276},{"c":9.78,"h":9.8,"l":9.76,"n":135,"o":9.765,"t":"2026-10-12T15:45:00Z","v":5053,"vw":9.78342},{"c":9.76,"h":9.79,"l":9.76,"n":91,"o":9.77,"t":"2026-10-12T16:00:00Z","v":4261,"vw":9.773533},{"c":9.765,"h":9.79,"l":9.765,"n":141,"o":9.77,"t":"2026-10-12T16:15:00Z","v":9691,"vw":9.775417},{"c":9.79,"h":9.7956,"l":9.76,"n":124,"o":9.7879,"t":"2026-10-12T16:30:00Z","v":10246,"vw":9.79119},{"c":9.764,"h":9.7803,"l":9.76,"n":87,"o":9.78,"t":"2026-10-12T16:45:00Z","v":7503,"vw":9.775073},{"c":9.77,"h":9.78,"l":9.72,"n":151,"o":9.765,"t":"2026-10-12T17:00:00Z","v":9519,"vw":9.755668},{"c":9.73,"h":9.76,"l":9.705,"n":235,"o":9.76,"t":"2026-10-12T17:15:00Z","v":10238,"vw":9.728894},{"c":9.73,"h":9.735,"l":9.715,"n":75,"o":9.73,"t":"2026-10-12T17:30:00Z","v":4464,"vw":9.727835},{"c":9.73,"h":9.74,"l":9.725,"n":116,"o":9.725,"t":"2026-10-12T17:45:00Z","v":6168,"vw":9.731704},{"c":9.7223,"h":9.75,"l":9.72,"n":137,"o":9.74,"t":"2026-10-12T18:00:00Z","v":6792,"vw":9.739032},{"c":9.76,"h":9.77,"l":9.73,"n":160,"o":9.73,"t":"2026-10-12T18:15:00Z","v":5926,"vw":9.746515},{"c":9.72,"h":9.75,"l":9.71,"n":92,"o":9.75,"t":"2026-10-12T18:30:00Z","v":8072,"vw":9.734537},{"c":9.73,"h":9.75,"l":9.7172,"n":164,"o":9.72,"t":"2026-10-12T18:45:00Z","v":10341,"vw":9.733295},{"c":9.68,"h":9.74,"l":9.6203,"n":277,"o":9.74,"t":"2026-10-12T19:00:00Z","v":39583,"vw":9.686537},{"c":9.7,"h":9.72,"l":9.68,"n":184,"o":9.68,"t":"2026-10-12T19:15:00Z","v":12066,"vw":9.701651},{"c":9.7,"h":9.74,"l":9.665,"n":630,"o":9.71,"t":"2026-10-12T19:30:00Z","v":51856,"vw":9.692689},{"c":9.72,"h":9.75,"l":9.69,"n":1285,"o":9.695,"t":"2026-10-12T19:45:00Z","v":102068,"vw":9.71703},{"c":9.72,"h":9.72,"l":9.71,"n":47,"o":9.71,"t":"2026-10-12T20:00:00Z","v":54165,"vw":9.710081},{"c":9.67,"h":9.67,"l":9.67,"n":4,"o":9.67,"t":"2026-10-12T21:45:00Z","v":132,"vw":9.67},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-13T08:00:00Z","v":171,"vw":9.72},{"c":9.71,"h":9.71,"l":9.7,"n":7,"o":9.7,"t":"2026-10-13T11:30:00Z","v":770,"vw":9.701319},{"c":9.835,"h":9.86,"l":9.72,"n":210,"o":9.86,"t":"2026-10-13T13:30:00Z","v":30792,"vw":9.802752},{"c":9.84,"h":9.88,"l":9.78,"n":296,"o":9.82,"t":"2026-10-13T13:45:00Z","v":26929,"vw":9.842898},{"c":9.93,"h":9.95,"l":9.8,"n":533,"o":9.821,"t":"2026-10-13T14:00:00Z","v":33318,"vw":9.877255},{"c":10.08,"h":10.158,"l":9.91,"n":1214,"o":9.91,"t":"2026-10-13T14:15:00Z","v":78965,"vw":10.036443},{"c":10.11,"h":10.13,"l":10.02,"n":535,"o":10.09,"t":"2026-10-13T14:30:00Z","v":33940,"vw":10.084757},{"c":10.12,"h":10.15,"l":10.09,"n":559,"o":10.11,"t":"2026-10-13T14:45:00Z","v":35355,"vw":10.116232},{"c":10.18,"h":10.19,"l":10.115,"n":385,"o":10.1297,"t":"2026-10-13T15:00:00Z","v":26313,"vw":10.156806},{"c":10.165,"h":10.22,"l":10.1499,"n":342,"o":10.18,"t":"2026-10-13T15:15:00Z","v":29147,"vw":10.190191},{"c":10.2599,"h":10.29,"l":10.165,"n":245,"o":10.165,"t":"2026-10-13T15:30:00Z","v":25578,"vw":10.236655},{"c":10.36,"h":10.36,"l":10.25,"n":251,"o":10.275,"t":"2026-10-13T15:45:00Z","v":18675,"vw":10.29392},{"c":10.44,"h":10.44,"l":10.34,"n":349,"o":10.36,"t":"2026-10-13T16:00:00Z","v":21933,"vw":10.377602},{"c":10.47,"h":10.49,"l":10.43,"n":440,"o":10.455,"t":"2026-10-13T16:15:00Z","v":20589,"vw":10.464626},{"c":10.465,"h":10.53,"l":10.42,"n":439,"o":10.47,"t":"2026-10-13T16:30:00Z","v":27676,"vw":10.480931},{"c":10.52,"h":10.565,"l":10.46,"n":519,"o":10.46,"t":"2026-10-13T16:45:00Z","v":68077,"vw":10.50408},{"c":10.34,"h":10.565,"l":10.31,"n":832,"o":10.54,"t":"2026-10-13T17:00:00Z","v":111966,"vw":10.452066},{"c":10.26,"h":10.375,"l":10.24,"n":855,"o":10.34,"t":"2026-10-13T17:15:00Z","v":211126,"vw":10.277343},{"c":10.2,"h":10.285,"l":10.135,"n":586,"o":10.25,"t":"2026-10-13T17:30:00Z","v":84528,"vw":10.226476},{"c":10.2,"h":10.24,"l":10.16,"n":305,"o":10.21,"t":"2026-10-13T17:45:00Z","v":26670,"vw":10.203182},{"c":10.155,"h":10.225,"l":10.12,"n":424,"o":10.21,"t":"2026-10-13T18:00:00Z","v":38593,"vw":10.178803},{"c":10.06,"h":10.15,"l":10.06,"n":289,"o":10.13,"t":"2026-10-13T18:15:00Z","v":17130,"vw":10.112068},{"c":10.1,"h":10.14,"l":10.07,"n":366,"o":10.07,"t":"2026-10-13T18:30:00Z","v":26822,"vw":10.109993},{"c":10.125,"h":10.1276,"l":10.08,"n":167,"o":10.1,"t":"2026-10-13T18:45:00Z","v":8834,"vw":10.104792},{"c":10.115,"h":10.165,"l":10.085,"n":447,"o":10.125,"t":"2026-10-13T19:00:00Z","v":46180,"vw":10.124897},{"c":10.07,"h":10.19,"l":10.07,"n":430,"o":10.13,"t":"2026-10-13T19:15:00Z","v":30992,"vw":10.144549},{"c":10.09,"h":10.105,"l":10.005,"n":678,"o":10.07,"t":"2026-10-13T19:30:00Z","v":34141,"vw":10.057884},{"c":10.1,"h":10.15,"l":10.08,"n":1444,"o":10.1,"t":"2026-10-13T19:45:00Z","v":89989,"vw":10.118937},{"c":10.11,"h":10.11,"l":10.11,"n":13,"o":10.11,"t":"2026-10-13T20:00:00Z","v":62005,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":5,"o":10.11,"t":"2026-10-14T11:30:00Z","v":110,"vw":10.11},{"c":10.19,"h":10.55,"l":10.19,"n":11,"o":10.2,"t":"2026-10-14T13:15:00Z","v":1065,"vw":10.453612},{"c":10.2101,"h":10.41,"l":10.14,"n":509,"o":10.21,"t":"2026-10-14T13:30:00Z","v":80364,"vw":10.245463},{"c":10.27,"h":10.3185,"l":10.21,"n":145,"o":10.21,"t":"2026-10-14T13:45:00Z","v":13272,"vw":10.270875},{"c":10.33,"h":10.33,"l":10.13,"n":328,"o":10.28,"t":"2026-10-14T14:00:00Z","v":31322,"vw":10.197717},{"c":10.38,"h":10.4,"l":10.315,"n":347,"o":10.33,"t":"2026-10-14T14:15:00Z","v":23088,"vw":10.36445},{"c":10.19,"h":10.3861,"l":10.19,"n":481,"o":10.38,"t":"2026-10-14T14:30:00Z","v":39410,"vw":10.290995},{"c":10.105,"h":10.18,"l":10.085,"n":368,"o":10.155,"t":"2026-10-14T14:45:00Z","v":12884,"vw":10.141891},{"c":10.09,"h":10.15,"l":10.09,"n":200,"o":10.12,"t":"2026-10-14T15:00:00Z","v":10004,"vw":10.12625},{"c":10.05,"h":10.14,"l":10.04,"n":461,"o":10.091,"t":"2026-10-14T15:15:00Z","v":27615,"vw":10.11088},{"c":10.065,"h":10.08,"l":10.03,"n":303,"o":10.08,"t":"2026-10-14T15:30:00Z","v":15661,"vw":10.052845},{"c":10.1,"h":10.11,"l":10.04,"n":233,"o":10.06,"t":"2026-10-14T15:45:00Z","v":11902,"vw":10.069744},{"c":10.065,"h":10.08,"l":10.035,"n":254,"o":10.08,"t":"2026-10-14T16:00:00Z","v":12682,"vw":10.064876},{"c":10.07,"h":10.09,"l":10.045,"n":217,"o":10.08,"t":"2026-10-14T16:15:00Z","v":16121,"vw":10.070947},{"c":10.17,"h":10.18,"l":10.08,"n":227,"o":10.08,"t":"2026-10-14T16:30:00Z","v":11285,"vw":10.113033},{"c":10.045,"h":10.16,"l":9.96,"n":471,"o":10.16,"t":"2026-10-14T16:45:00Z","v":43217,"vw":10.01872},{"c":9.955,"h":10.06,"l":9.955,"n":338,"o":10.045,"t":"2026-10-14T17:00:00Z","v":22192,"vw":9.998642},{"c":9.94,"h":9.965,"l":9.93,"n":180,"o":9.96,"t":"2026-10-14T17:15:00Z","v":8035,"vw":9.946677},{"c":9.89,"h":9.94,"l":9.89,"n":185,"o":9.94,"t":"2026-10-14T17:30:00Z","v":9625,"vw":9.910474},{"c":9.96,"h":9.96,"l":9.855,"n":346,"o":9.89,"t":"2026-10-14T17:45:00Z","v":25208,"vw":9.880296},{"c":9.96,"h":9.97,"l":9.91,"n":242,"o":9.95,"t":"2026-10-14T18:00:00Z","v":10721,"vw":9.943306},{"c":9.925,"h":9.96,"l":9.92,"n":247,"o":9.96,"t":"2026-10-14T18:15:00Z","v":9315,"vw":9.949435},{"c":9.95,"h":9.975,"l":9.92,"n":168,"o":9.92,"t":"2026-10-14T18:30:00Z","v":6702,"vw":9.947984},{"c":9.96,"h":9.96,"l":9.915,"n":265,"o":9.94,"t":"2026-10-14T18:45:00Z","v":12892,"vw":9.939875},{"c":9.9881,"h":9.9881,"l":9.96,"n":214,"o":9.96,"t":"2026-10-14T19:00:00Z","v":9781,"vw":9.97053},{"c":9.94,"h":9.98,"l":9.939,"n":253,"o":9.98,"t":"2026-10-14T19:15:00Z","v":11464,"vw":9.958841},{"c":10.005,"h":10.02,"l":9.93,"n":722,"o":9.945,"t":"2026-10-14T19:30:00Z","v":57239,"vw":9.98573},{"c":9.9,"h":10.005,"l":9.87,"n":1372,"o":10.005,"t":"2026-10-14T19:45:00Z","v":83402,"vw":9.931027},{"c":9.91,"h":9.91,"l":9.91,"n":22,"o":9.91,"t":"2026-10-14T20:00:00Z","v":84996,"vw":9.91},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-14T22:00:00Z","v":501,"vw":9.97},{"c":9.93,"h":9.94,"l":9.78,"n":9,"o":9.78,"t":"2026-10-15T08:00:00Z","v":473,"vw":9.893978},{"c":9.96,"h":9.96,"l":9.6335,"n":217,"o":9.96,"t":"2026-10-15T13:30:00Z","v":28902,"vw":9.853274},{"c":9.64,"h":9.9456,"l":9.58,"n":227,"o":9.93,"t":"2026-10-15T13:45:00Z","v":9905,"vw":9.735857},{"c":9.765,"h":9.77,"l":9.615,"n":218,"o":9.64,"t":"2026-10-15T14:00:00Z","v":9271,"vw":9.704749},{"c":9.77,"h":9.8,"l":9.69,"n":188,"o":9.74,"t":"2026-10-15T14:15:00Z","v":5182,"vw":9.741321},{"c":9.75,"h":9.79,"l":9.71,"n":325,"o":9.78,"t":"2026-10-15T14:30:00Z","v":13203,"vw":9.760606},{"c":9.75,"h":9.77,"l":9.71,"n":274,"o":9.77,"t":"2026-10-15T14:45:00Z","v":11866,"vw":9.752319},{"c":9.82,"h":9.82,"l":9.73,"n":339,"o":9.74,"t":"2026-10-15T15:00:00Z","v":16696,"vw":9.772996},{"c":9.88,"h":9.88,"l":9.78,"n":282,"o":9.82,"t":"2026-10-15T15:15:00Z","v":16011,"vw":9.831305},{"c":9.955,"h":9.97,"l":9.9,"n":278,"o":9.92,"t":"2026-10-15T15:30:00Z","v":13011,"vw":9.934692},{"c":10.03,"h":10.035,"l":9.94,"n":271,"o":9.95,"t":"2026-10-15T15:45:00Z","v":11515,"vw":9.986304},{"c":10.11,"h":10.12,"l":10.03,"n":324,"o":10.03,"t":"2026-10-15T16:00:00Z","v":15003,"vw":10.069266},{"c":10.12,"h":10.14,"l":10.075,"n":510,"o":10.11,"t":"2026-10-15T16:15:00Z","v":27524,"vw":10.116531},{"c":10.015,"h":10.12,"l":10.015,"n":178,"o":10.12,"t":"2026-10-15T16:30:00Z","v":5808,"vw":10.088494},{"c":10.02,"h":10.035,"l":9.96,"n":249,"o":9.975,"t":"2026-10-15T16:45:00Z","v":8816,"vw":10.000117},{"c":10.05,"h":10.06,"l":10.02,"n":127,"o":10.02,"t":"2026-10-15T17:00:00Z","v":4594,"vw":10.046614},{"c":10.08,"h":10.09,"l":10.04,"n":193,"o":10.045,"t":"2026-10-15T17:15:00Z","v":11461,"vw":10.056526},{"c":10.09,"h":10.09,"l":10.06,"n":204,"o":10.08,"t":"2026-10-15T17:30:00Z","v":7971,"vw":10.073723},{"c":10.115,"h":10.115,"l":10.08,"n":285,"o":10.09,"t":"2026-10-15T17:45:00Z","v":14669,"vw":10.100371},{"c":10.105,"h":10.15,"l":10.1,"n":333,"o":10.14,"t":"2026-10-15T18:00:00Z","v":13681,"vw":10.141658},{"c":10.095,"h":10.125,"l":10.095,"n":307,"o":10.105,"t":"2026-10-15T18:15:00Z","v":11210,"vw":10.108347},{"c":10.09,"h":10.11,"l":10.03,"n":330,"o":10.1,"t":"2026-10-15T18:30:00Z","v":13710,"vw":10.085441},{"c":9.96,"h":10.075,"l":9.96,"n":316,"o":10.075,"t":"2026-10-15T18:45:00Z","v":10758,"vw":10.012193},{"c":9.99,"h":9.99,"l":9.93,"n":265,"o":9.96,"t":"2026-10-15T19:00:00Z","v":11203,"vw":9.962106},{"c":9.95,"h":9.99,"l":9.95,"n":356,"o":9.99,"t":"2026-10-15T19:15:00Z","v":16681,"vw":9.973802},{"c":9.93,"h":9.94,"l":9.89,"n":621,"o":9.93,"t":"2026-10-15T19:30:00Z","v":30556,"vw":9.912949},{"c":9.97,"h":9.98,"l":9.91,"n":1429,"o":9.93,"t":"2026-10-15T19:45:00Z","v":111627,"vw":9.946175},{"c":9.95,"h":9.95,"l":9.95,"n":17,"o":9.95,"t":"2026-10-15T20:00:00Z","v":80380,"vw":9.95},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-15T22:00:00Z","v":563,"vw":9.96},{"c":10,"h":10,"l":10,"n":12,"o":10,"t":"2026-10-15T22:15:00Z","v":506,"vw":10},{"c":9.8,"h":9.8,"l":9.8,"n":15,"o":9.8,"t":"2026-10-15T23:15:00Z","v":494,"vw":9.8},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-16T11:00:00Z","v":210,"vw":10},{"c":10,"h":10.01,"l":10,"n":4,"o":10.01,"t":"2026-10-16T11:30:00Z","v":802,"vw":10.00375},{"c":10.09,"h":10.09,"l":10.09,"n":9,"o":10.09,"t":"2026-10-16T13:15:00Z","v":253,"vw":10.09},{"c":10.12,"h":10.1672,"l":10.065,"n":196,"o":10.14,"t":"2026-10-16T13:30:00Z","v":12169,"vw":10.11676},{"c":10.065,"h":10.16,"l":10.04,"n":326,"o":10.13,"t":"2026-10-16T13:45:00Z","v":17520,"vw":10.115449},{"c":10.11,"h":10.16,"l":10.06,"n":456,"o":10.065,"t":"2026-10-16T14:00:00Z","v":29340,"vw":10.114192},{"c":10.2,"h":10.22,"l":10.12,"n":593,"o":10.12,"t":"2026-10-16T14:15:00Z","v":28996,"vw":10.162193},{"c":10.26,"h":10.305,"l":10.17,"n":592,"o":10.2,"t":"2026-10-16T14:30:00Z","v":40348,"vw":10.224905},{"c":10.38,"h":10.4,"l":10.27,"n":532,"o":10.27,"t":"2026-10-16T14:45:00Z","v":28235,"vw":10.335583},{"c":10.265,"h":10.4,"l":10.265,"n":399,"o":10.365,"t":"2026-10-16T15:00:00Z","v":19021,"vw":10.345311},{"c":10.18,"h":10.265,"l":10.165,"n":376,"o":10.265,"t":"2026-10-16T15:15:00Z","v":27292,"vw":10.204798},{"c":10.24,"h":10.265,"l":10.18,"n":186,"o":10.19,"t":"2026-10-16T15:30:00Z","v":11367,"vw":10.222998},{"c":10.4,"h":10.4,"l":10.2,"n":424,"o":10.245,"t":"2026-10-16T15:45:00Z","v":44042,"vw":10.285202},{"c":10.53,"h":10.53,"l":10.4084,"n":485,"o":10.41,"t":"2026-10-16T16:00:00Z","v":72801,"vw":10.478075},{"c":10.655,"h":10.675,"l":10.525,"n":564,"o":10.525,"t":"2026-10-16T16:15:00Z","v":39219,"vw":10.624438},{"c":10.645,"h":10.7,"l":10.57,"n":521,"o":10.655,"t":"2026-10-16T16:30:00Z","v":29240,"vw":10.627314},{"c":10.76,"h":10.76,"l":10.65,"n":252,"o":10.65,"t":"2026-10-16T16:45:00Z","v":16175,"vw":10.692041},{"c":10.735,"h":10.76,"l":10.69,"n":245,"o":10.76,"t":"2026-10-16T17:00:00Z","v":10146,"vw":10.726192},{"c":10.78,"h":10.83,"l":10.73,"n":516,"o":10.7301,"t":"2026-10-16T17:15:00Z","v":56192,"vw":10.7758},{"c":10.74,"h":10.805,"l":10.6901,"n":293,"o":10.77,"t":"2026-10-16T17:30:00Z","v":27837,"vw":10.766035},{"c":10.635,"h":10.74,"l":10.635,"n":172,"o":10.74,"t":"2026-10-16T17:45:00Z","v":11643,"vw":10.699665},{"c":10.69,"h":10.69,"l":10.595,"n":257,"o":10.62,"t":"2026-10-16T18:00:00Z","v":11593,"vw":10.632783},{"c":10.78,"h":10.79,"l":10.69,"n":334,"o":10.695,"t":"2026-10-16T18:15:00Z","v":17318,"vw":10.754653},{"c":10.8031,"h":10.83,"l":10.77,"n":222,"o":10.79,"t":"2026-10-16T18:30:00Z","v":16253,"vw":10.808555},{"c":10.755,"h":10.81,"l":10.72,"n":195,"o":10.81,"t":"2026-10-16T18:45:00Z","v":11087,"vw":10.78494},{"c":10.775,"h":10.79,"l":10.735,"n":420,"o":10.755,"t":"2026-10-16T19:00:00Z","v":26701,"vw":10.760747},{"c":10.745,"h":10.83,"l":10.74,"n":441,"o":10.78,"t":"2026-10-16T19:15:00Z","v":29141,"vw":10.790121},{"c":10.73,"h":10.775,"l":10.68,"n":820,"o":10.735,"t":"2026-10-16T19:30:00Z","v":60942,"vw":10.719293},{"c":10.56,"h":10.78,"l":10.555,"n":2474,"o":10.73,"t":"2026-10-16T19:45:00Z","v":180470,"vw":10.651842},{"c":10.56,"h":10.56,"l":10.52,"n":35,"o":10.55,"t":"2026-10-16T20:00:00Z","v":125860,"vw":10.549168},{"c":10.6,"h":10.6,"l":10.6,"n":10,"o":10.6,"t":"2026-10-16T20:15:00Z","v":864,"vw":10.6},{"c":10.62,"h":10.62,"l":10.6,"n":15,"o":10.6,"t":"2026-10-16T20:30:00Z","v":1068,"vw":10.604599},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-16T22:15:00Z","v":950,"vw":10.65},{"c":10.7,"h":10.7,"l":10.69,"n":15,"o":10.69,"t":"2026-10-16T22:30:00Z","v":2507,"vw":10.699599},{"c":10.66,"h":10.66,"l":10.66,"n":3,"o":10.66,"t":"2026-10-16T23:30:00Z","v":102,"vw":10.66},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-16T23:45:00Z","v":723,"vw":10.65},{"c":10.6,"h":10.6,"l":10.6,"n":11,"o":10.6,"t":"2026-10-19T08:00:00Z","v":1043,"vw":10.6},{"c":10.65,"h":10.65,"l":10.49,"n":26,"o":10.61,"t":"2026-10-19T11:00:00Z","v":1101,"vw":10.60896},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-19T11:30:00Z","v":100,"vw":10.5},{"c":10.4085,"h":10.5,"l":10.4085,"n":6,"o":10.5,"t":"2026-10-19T11:45:00Z","v":776,"vw":10.450947},{"c":10.45,"h":10.45,"l":10.45,"n":19,"o":10.45,"t":"2026-10-19T12:00:00Z","v":172,"vw":10.45},{"c":10.5,"h":10.5,"l":10.5,"n":7,"o":10.5,"t":"2026-10-19T12:15:00Z","v":619,"vw":10.5},{"c":10.93,"h":10.93,"l":10.42,"n":275,"o":10.63,"t":"2026-10-19T13:30:00Z","v":47920,"vw":10.64358},{"c":10.95,"h":11.09,"l":10.92,"n":467,"o":10.92,"t":"2026-10-19T13:45:00Z","v":96693,"vw":10.991499},{"c":10.97,"h":11.08,"l":10.91,"n":218,"o":10.945,"t":"2026-10-19T14:00:00Z","v":32105,"vw":10.991467},{"c":11.1999,"h":11.27,"l":10.99,"n":837,"o":10.99,"t":"2026-10-19T14:15:00Z","v":109796,"vw":11.154726},{"c":11.105,"h":11.22,"l":11.105,"n":408,"o":11.2,"t":"2026-10-19T14:30:00Z","v":26910,"vw":11.179613},{"c":11.22,"h":11.23,"l":11,"n":392,"o":11.095,"t":"2026-10-19T14:45:00Z","v":26909,"vw":11.114554},{"c":11.16,"h":11.2489,"l":11.16,"n":270,"o":11.22,"t":"2026-10-19T15:00:00Z","v":20528,"vw":11.205879},{"c":11.22,"h":11.25,"l":11.165,"n":317,"o":11.1748,"t":"2026-10-19T15:15:00Z","v":21855,"vw":11.206536},{"c":11.26,"h":11.29,"l":11.24,"n":330,"o":11.24,"t":"2026-10-19T15:30:00Z","v":24635,"vw":11.259709},{"c":11.25,"h":11.29,"l":11.23,"n":231,"o":11.25,"t":"2026-10-19T15:45:00Z","v":13639,"vw":11.262774},{"c":11.36,"h":11.36,"l":11.24,"n":295,"o":11.255,"t":"2026-10-19T16:00:00Z","v":20036,"vw":11.31577},{"c":11.388,"h":11.4,"l":11.3221,"n":318,"o":11.36,"t":"2026-10-19T16:15:00Z","v":23142,"vw":11.367003},{"c":11.2402,"h":11.39,"l":11.22,"n":297,"o":11.39,"t":"2026-10-19T16:30:00Z","v":19976,"vw":11.297058},{"c":11.24,"h":11.26,"l":11.205,"n":274,"o":11.245,"t":"2026-10-19T16:45:00Z","v":19281,"vw":11.242422},{"c":11.29,"h":11.3,"l":11.23,"n":207,"o":11.23,"t":"2026-10-19T17:00:00Z","v":15341,"vw":11.28091},{"c":11.41,"h":11.418,"l":11.285,"n":515,"o":11.29,"t":"2026-10-19T17:15:00Z","v":40332,"vw":11.355174},{"c":11.2801,"h":11.43,"l":11.27,"n":545,"o":11.415,"t":"2026-10-19T17:30:00Z","v":38491,"vw":11.367308},{"c":11.31,"h":11.33,"l":11.28,"n":338,"o":11.31,"t":"2026-10-19T17:45:00Z","v":27121,"vw":11.306008},{"c":11.38,"h":11.38,"l":11.28,"n":367,"o":11.31,"t":"2026-10-19T18:00:00Z","v":16389,"vw":11.321734},{"c":11.295,"h":11.42,"l":11.295,"n":352,"o":11.38,"t":"2026-10-19T18:15:00Z","v":33848,"vw":11.357254},{"c":11.31,"h":11.31,"l":11.22,"n":277,"o":11.305,"t":"2026-10-19T18:30:00Z","v":11638,"vw":11.26735},{"c":11.34,"h":11.34,"l":11.29,"n":256,"o":11.315,"t":"2026-10-19T18:45:00Z","v":11879,"vw":11.317946},{"c":11.31,"h":11.35,"l":11.28,"n":648,"o":11.335,"t":"2026-10-19T19:00:00Z","v":32772,"vw":11.311673},{"c":11.31,"h":11.32,"l":11.27,"n":522,"o":11.305,"t":"2026-10-19T19:15:00Z","v":30713,"vw":11.296445},{"c":11.4,"h":11.4,"l":11.27,"n":1083,"o":11.32,"t":"2026-10-19T19:30:00Z","v":122842,"vw":11.323783},{"c":11.42,"h":11.46,"l":11.36,"n":1555,"o":11.3958,"t":"2026-10-19T19:45:00Z","v":118183,"vw":11.411278},{"c":11.39,"h":11.39,"l":11.39,"n":22,"o":11.39,"t":"2026-10-19T20:00:00Z","v":112997,"vw":11.39},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-19T20:45:00Z","v":200,"vw":11.31},{"c":11.3388,"h":11.3388,"l":11.3388,"n":1,"o":11.3388,"t":"2026-10-19T21:15:00Z","v":300,"vw":11.3388},{"c":11.56,"h":11.56,"l":11.56,"n":4,"o":11.56,"t":"2026-10-19T21:30:00Z","v":504,"vw":11.56},{"c":11.47,"h":11.5777,"l":11.45,"n":11,"o":11.5777,"t":"2026-10-20T08:00:00Z","v":1099,"vw":11.504303},{"c":11.41,"h":11.48,"l":11.32,"n":23,"o":11.48,"t":"2026-10-20T08:30:00Z","v":5470,"vw":11.440186},{"c":11.49,"h":11.49,"l":11.47,"n":3,"o":11.47,"t":"2026-10-20T09:00:00Z","v":1900,"vw":11.488947},{"c":11.58,"h":11.6,"l":11.58,"n":3,"o":11.6,"t":"2026-10-20T09:15:00Z","v":960,"vw":11.59625},{"c":11.62,"h":11.67,"l":11.62,"n":16,"o":11.63,"t":"2026-10-20T09:45:00Z","v":8213,"vw":11.65638},{"c":11.63,"h":11.63,"l":11.63,"n":7,"o":11.63,"t":"2026-10-20T10:30:00Z","v":1425,"vw":11.63},{"c":11.7,"h":11.7,"l":11.44,"n":29,"o":11.6,"t":"2026-10-20T11:00:00Z","v":1872,"vw":11.570901},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-20T11:15:00Z","v":314,"vw":11.67},{"c":11.61,"h":11.61,"l":11.61,"n":10,"o":11.61,"t":"2026-10-20T11:30:00Z","v":149,"vw":11.61},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-20T11:45:00Z","v":328,"vw":11.64},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-20T12:30:00Z","v":1000,"vw":11.7},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-20T13:00:00Z","v":201,"vw":11.8},{"c":11.64,"h":11.64,"l":11.64,"n":10,"o":11.64,"t":"2026-10-20T13:15:00Z","v":511,"vw":11.64},{"c":11.27,"h":11.59,"l":11.022,"n":662,"o":11.53,"t":"2026-10-20T13:30:00Z","v":89905,"vw":11.316273},{"c":11.16,"h":11.26,"l":10.84,"n":600,"o":11.25,"t":"2026-10-20T13:45:00Z","v":84076,"vw":10.990771},{"c":11.16,"h":11.23,"l":11.07,"n":567,"o":11.16,"t":"2026-10-20T14:00:00Z","v":49168,"vw":11.164856},{"c":10.86,"h":11.19,"l":10.86,"n":456,"o":11.18,"t":"2026-10-20T14:15:00Z","v":24983,"vw":11.029652},{"c":10.78,"h":10.91,"l":10.74,"n":498,"o":10.83,"t":"2026-10-20T14:30:00Z","v":29048,"vw":10.827104},{"c":10.8,"h":10.86,"l":10.7,"n":697,"o":10.76,"t":"2026-10-20T14:45:00Z","v":52019,"vw":10.804761},{"c":10.95,"h":11.01,"l":10.82,"n":616,"o":10.82,"t":"2026-10-20T15:00:00Z","v":46229,"vw":10.88776},{"c":10.985,"h":11.03,"l":10.95,"n":221,"o":10.95,"t":"2026-10-20T15:15:00Z","v":12776,"vw":10.99613},{"c":10.865,"h":10.995,"l":10.86,"n":201,"o":10.995,"t":"2026-10-20T15:30:00Z","v":12194,"vw":10.910125},{"c":10.9,"h":10.9,"l":10.85,"n":102,"o":10.865,"t":"2026-10-20T15:45:00Z","v":3583,"vw":10.873802},{"c":10.97,"h":10.9999,"l":10.9,"n":202,"o":10.9,"t":"2026-10-20T16:00:00Z","v":6946,"vw":10.963254},{"c":10.95,"h":11.0099,"l":10.95,"n":114,"o":10.96,"t":"2026-10-20T16:15:00Z","v":6221,"vw":10.981053},{"c":10.99,"h":10.99,"l":10.955,"n":87,"o":10.955,"t":"2026-10-20T16:30:00Z","v":3015,"vw":10.974601},{"c":10.97,"h":11,"l":10.97,"n":119,"o":10.98,"t":"2026-10-20T16:45:00Z","v":5984,"vw":10.98214},{"c":10.87,"h":10.95,"l":10.86,"n":249,"o":10.95,"t":"2026-10-20T17:00:00Z","v":15649,"vw":10.910998},{"c":10.849,"h":10.86,"l":10.82,"n":130,"o":10.85,"t":"2026-10-20T17:15:00Z","v":6533,"vw":10.843933},{"c":10.84,"h":10.85,"l":10.8,"n":218,"o":10.84,"t":"2026-10-20T17:30:00Z","v":10311,"vw":10.829648},{"c":10.845,"h":10.8546,"l":10.84,"n":77,"o":10.84,"t":"2026-10-20T17:45:00Z","v":2006,"vw":10.846311},{"c":10.86,"h":10.895,"l":10.83,"n":247,"o":10.84,"t":"2026-10-20T18:00:00Z","v":24813,"vw":10.87652},{"c":10.87,"h":10.88,"l":10.86,"n":108,"o":10.86,"t":"2026-10-20T18:15:00Z","v":8674,"vw":10.868809},{"c":10.89,"h":10.89,"l":10.85,"n":227,"o":10.88,"t":"2026-10-20T18:30:00Z","v":7414,"vw":10.867168},{"c":10.955,"h":10.98,"l":10.86,"n":328,"o":10.89,"t":"2026-10-20T18:45:00Z","v":15371,"vw":10.922692},{"c":10.93,"h":10.94,"l":10.91,"n":175,"o":10.93,"t":"2026-10-20T19:00:00Z","v":7488,"vw":10.930696},{"c":10.96,"h":10.96,"l":10.9224,"n":314,"o":10.93,"t":"2026-10-20T19:15:00Z","v":17122,"vw":10.942536},{"c":11.035,"h":11.06,"l":10.95,"n":463,"o":10.97,"t":"2026-10-20T19:30:00Z","v":24842,"vw":10.9938},{"c":10.97,"h":11.06,"l":10.96,"n":1131,"o":11.048,"t":"2026-10-20T19:45:00Z","v":70344,"vw":10.99903},{"c":10.99,"h":10.99,"l":10.99,"n":19,"o":10.99,"t":"2026-10-20T20:00:00Z","v":86755,"vw":10.99},{"c":10.8915,"h":10.8915,"l":10.8915,"n":1,"o":10.8915,"t":"2026-10-20T23:45:00Z","v":208,"vw":10.8915},{"c":11,"h":11,"l":10.99,"n":8,"o":10.99,"t":"2026-10-21T11:00:00Z","v":641,"vw":10.99759},{"c":11.1,"h":11.1,"l":11.1,"n":13,"o":11.1,"t":"2026-10-21T11:30:00Z","v":118,"vw":11.1},{"c":10.98,"h":10.98,"l":10.68,"n":6,"o":10.68,"t":"2026-10-21T11:45:00Z","v":343,"vw":10.857151},{"c":10.82,"h":10.955,"l":10.8,"n":83,"o":10.87,"t":"2026-10-21T13:30:00Z","v":8756,"vw":10.86729},{"c":10.86,"h":10.86,"l":10.71,"n":121,"o":10.82,"t":"2026-10-21T13:45:00Z","v":8326,"vw":10.778279},{"c":10.955,"h":10.97,"l":10.855,"n":37,"o":10.855,"t":"2026-10-21T14:00:00Z","v":1839,"vw":10.932502},{"c":10.91,"h":10.97,"l":10.91,"n":119,"o":10.915,"t":"2026-10-21T14:15:00Z","v":5186,"vw":10.926968},{"c":10.865,"h":10.94,"l":10.8601,"n":91,"o":10.92,"t":"2026-10-21T14:30:00Z","v":4863,"vw":10.91159},{"c":10.9,"h":10.9,"l":10.865,"n":139,"o":10.865,"t":"2026-10-21T14:45:00Z","v":8703,"vw":10.882638},{"c":10.793,"h":10.9,"l":10.79,"n":79,"o":10.9,"t":"2026-10-21T15:00:00Z","v":8575,"vw":10.80057},{"c":10.85,"h":10.9,"l":10.81,"n":250,"o":10.81,"t":"2026-10-21T15:15:00Z","v":20362,"vw":10.875516},{"c":10.96,"h":11.02,"l":10.81,"n":413,"o":10.845,"t":"2026-10-21T15:30:00Z","v":27149,"vw":10.952823},{"c":11.08,"h":11.08,"l":10.9571,"n":607,"o":10.96,"t":"2026-10-21T15:45:00Z","v":40758,"vw":11.02365},{"c":11.04,"h":11.1,"l":11.02,"n":1207,"o":11.09,"t":"2026-10-21T16:00:00Z","v":59845,"vw":11.06345},{"c":11.015,"h":11.08,"l":11,"n":229,"o":11.06,"t":"2026-10-21T16:15:00Z","v":8856,"vw":11.041255},{"c":10.915,"h":11.03,"l":10.88,"n":269,"o":11.03,"t":"2026-10-21T16:30:00Z","v":17677,"vw":10.934977},{"c":10.97,"h":10.99,"l":10.915,"n":65,"o":10.915,"t":"2026-10-21T16:45:00Z","v":3116,"vw":10.96023},{"c":10.98,"h":10.98,"l":10.9339,"n":128,"o":10.96,"t":"2026-10-21T17:00:00Z","v":6398,"vw":10.950566},{"c":11.075,"h":11.08,"l":10.985,"n":91,"o":10.985,"t":"2026-10-21T17:15:00Z","v":5306,"vw":11.05274},{"c":11.13,"h":11.14,"l":11.09,"n":89,"o":11.095,"t":"2026-10-21T17:30:00Z","v":6938,"vw":11.103932},{"c":11.1,"h":11.11,"l":11.03,"n":228,"o":11.11,"t":"2026-10-21T17:45:00Z","v":13423,"vw":11.082137},{"c":11.12,"h":11.12,"l":11.08,"n":103,"o":11.095,"t":"2026-10-21T18:00:00Z","v":5518,"vw":11.094973},{"c":11.13,"h":11.16,"l":11.115,"n":128,"o":11.12,"t":"2026-10-21T18:15:00Z","v":7352,"vw":11.139686},{"c":11.13,"h":11.195,"l":11.115,"n":353,"o":11.13,"t":"2026-10-21T18:30:00Z","v":26269,"vw":11.159696},{"c":11.21,"h":11.23,"l":11.14,"n":225,"o":11.15,"t":"2026-10-21T18:45:00Z","v":12049,"vw":11.184125},{"c":11.2323,"h":11.29,"l":11.205,"n":220,"o":11.22,"t":"2026-10-21T19:00:00Z","v":11781,"vw":11.24316},{"c":11.17,"h":11.28,"l":11.17,"n":499,"o":11.28,"t":"2026-10-21T19:15:00Z","v":22361,"vw":11.229307},{"c":11.36,"h":11.36,"l":11.13,"n":549,"o":11.155,"t":"2026-10-21T19:30:00Z","v":37681,"vw":11.261842},{"c":11.25,"h":11.355,"l":11.23,"n":1231,"o":11.355,"t":"2026-10-21T19:45:00Z","v":69956,"vw":11.272729},{"c":11.26,"h":11.26,"l":11.26,"n":13,"o":11.26,"t":"2026-10-21T20:00:00Z","v":72724,"vw":11.26},{"c":11.46,"h":11.46,"l":11.22,"n":38,"o":11.22,"t":"2026-10-21T23:30:00Z","v":428,"vw":11.369143},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-22T12:45:00Z","v":100,"vw":11.06},{"c":11.3,"h":11.38,"l":11.21,"n":161,"o":11.38,"t":"2026-10-22T13:30:00Z","v":20120,"vw":11.312542},{"c":11.185,"h":11.3122,"l":11.185,"n":228,"o":11.245,"t":"2026-10-22T13:45:00Z","v":11456,"vw":11.280178},{"c":11.09,"h":11.2,"l":11.05,"n":141,"o":11.18,"t":"2026-10-22T14:00:00Z","v":5656,"vw":11.11524},{"c":10.93,"h":11.24,"l":10.93,"n":577,"o":11.0873,"t":"2026-10-22T14:15:00Z","v":55428,"vw":11.065493},{"c":10.81,"h":10.915,"l":10.78,"n":237,"o":10.915,"t":"2026-10-22T14:30:00Z","v":21426,"vw":10.844005},{"c":10.765,"h":10.83,"l":10.73,"n":177,"o":10.83,"t":"2026-10-22T14:45:00Z","v":6132,"vw":10.780884},{"c":10.78,"h":10.9,"l":10.78,"n":420,"o":10.78,"t":"2026-10-22T15:00:00Z","v":17730,"vw":10.84899},{"c":10.665,"h":10.7899,"l":10.665,"n":162,"o":10.765,"t":"2026-10-22T15:15:00Z","v":6205,"vw":10.713267},{"c":10.715,"h":10.72,"l":10.64,"n":165,"o":10.665,"t":"2026-10-22T15:30:00Z","v":7392,"vw":10.688445},{"c":10.79,"h":10.8,"l":10.68,"n":154,"o":10.69,"t":"2026-10-22T15:45:00Z","v":4254,"vw":10.751243},{"c":10.93,"h":10.93,"l":10.81,"n":187,"o":10.81,"t":"2026-10-22T16:00:00Z","v":7217,"vw":10.867233},{"c":10.92,"h":10.965,"l":10.9,"n":189,"o":10.94,"t":"2026-10-22T16:15:00Z","v":7561,"vw":10.943625},{"c":11,"h":11,"l":10.91,"n":126,"o":10.91,"t":"2026-10-22T16:30:00Z","v":4727,"vw":10.953892},{"c":11.055,"h":11.065,"l":10.97,"n":309,"o":11.01,"t":"2026-10-22T16:45:00Z","v":33715,"vw":10.993537},{"c":11.15,"h":11.2,"l":11.055,"n":1008,"o":11.055,"t":"2026-10-22T17:00:00Z","v":63224,"vw":11.154871},{"c":11.095,"h":11.21,"l":11.085,"n":516,"o":11.15,"t":"2026-10-22T17:15:00Z","v":33738,"vw":11.148519},{"c":11.13,"h":11.13,"l":11.085,"n":101,"o":11.085,"t":"2026-10-22T17:30:00Z","v":3500,"vw":11.101967},{"c":11.1496,"h":11.16,"l":11.11,"n":114,"o":11.13,"t":"2026-10-22T17:45:00Z","v":4293,"vw":11.136883},{"c":11.13,"h":11.145,"l":11.12,"n":90,"o":11.145,"t":"2026-10-22T18:00:00Z","v":12212,"vw":11.130962},{"c":11.215,"h":11.22,"l":11.11,"n":126,"o":11.12,"t":"2026-10-22T18:15:00Z","v":8092,"vw":11.188405},{"c":11.21,"h":11.26,"l":11.205,"n":108,"o":11.205,"t":"2026-10-22T18:30:00Z","v":6305,"vw":11.239143},{"c":11.26,"h":11.33,"l":11.23,"n":215,"o":11.24,"t":"2026-10-22T18:45:00Z","v":11611,"vw":11.273109},{"c":11.18,"h":11.25,"l":11.155,"n":152,"o":11.25,"t":"2026-10-22T19:00:00Z","v":5228,"vw":11.19461},{"c":11.235,"h":11.235,"l":11.18,"n":182,"o":11.18,"t":"2026-10-22T19:15:00Z","v":8794,"vw":11.205204},{"c":11.19,"h":11.22,"l":11.15,"n":355,"o":11.22,"t":"2026-10-22T19:30:00Z","v":16624,"vw":11.185643},{"c":11.2,"h":11.24,"l":11.185,"n":1040,"o":11.185,"t":"2026-10-22T19:45:00Z","v":48988,"vw":11.204506},{"c":11.13,"h":11.21,"l":11.13,"n":26,"o":11.21,"t":"2026-10-22T20:00:00Z","v":80000,"vw":11.209445},{"c":11.41,"h":11.41,"l":11.41,"n":13,"o":11.41,"t":"2026-10-22T22:15:00Z","v":209,"vw":11.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3469735298566669,"strike":15.257048320916667,"iv":1.0464069264280014,"gamma":0.08567614741356165,"theta":-0.016832981461900955,"vega":0.008905728517487286,"rho":0.0015024687357834726,"breakevenPct":36.75742200502484},{"delta":0.25,"premium":0.6262249968662177,"strike":16.25437498880792,"iv":1.4569038786028115,"gamma":0.07248900690903842,"theta":-0.026722972131571876,"vega":0.009996022018076811,"rho":0.0017382707346235873,"breakevenPct":47.945661574707614},{"delta":0.3,"premium":0.9054764638757683,"strike":17.251701656699172,"iv":1.8674008307776215,"gamma":0.0593018664045152,"theta":-0.0366129628012428,"vega":0.011086315518666335,"rho":0.0019740727334637024,"breakevenPct":59.13390114439038},{"delta":0.35,"premium":0.8623263180992979,"strike":15.451387601805418,"iv":1.5147259588409738,"gamma":0.09046872492901306,"theta":-0.030808975005605765,"vega":0.011825760961142625,"rho":0.0024506777632420495,"breakevenPct":42.97733496849007},{"delta":0.4,"premium":0.7123019945324791,"strike":12.723672627863257,"iv":0.9090642593576337,"gamma":0.13633866492068308,"theta":-0.019802528604861064,"vega":0.012448902401861087,"rho":0.0030071075361988017,"breakevenPct":17.756131659910032},{"delta":0.45,"premium":0.8167938931297709,"strike":12.208015267175572,"iv":0.8346046564885496,"gamma":0.13958610687022902,"theta":-0.01796564885496183,"vega":0.012102900763358779,"rho":0.0033763636869010125,"breakevenPct":14.152578092071364},{"delta":0.5,"premium":0.9440203562340966,"strike":11.889949109414758,"iv":0.8075944783715013,"gamma":0.13902631043256997,"theta":-0.016947837150127227,"vega":0.011670330788804072,"rho":0.0037289006251578286,"breakevenPct":12.480012845301088},{"delta":0.55,"premium":1.0712468193384224,"strike":11.571882951653944,"iv":0.7805843002544529,"gamma":0.13846651399491094,"theta":-0.01593002544529262,"vega":0.011237760814249364,"rho":0.004081437563414645,"breakevenPct":10.80744759853081},{"delta":0.6,"premium":1.198473282442748,"strike":11.25381679389313,"iv":0.7535741221374046,"gamma":0.1379067175572519,"theta":-0.014912213740458017,"vega":0.010805190839694657,"rho":0.0044339745016714616,"breakevenPct":9.134882351760536},{"delta":0.65,"premium":1.3256997455470736,"strike":10.935750636132315,"iv":0.7265639440203563,"gamma":0.13734692111959287,"theta":-0.01389440203562341,"vega":0.01037262086513995,"rho":0.004786511439928278,"breakevenPct":7.462317104990259},{"delta":0.7,"premium":1.4529262086513994,"strike":10.617684478371501,"iv":0.699553765903308,"gamma":0.13678712468193382,"theta":-0.012876590330788806,"vega":0.009940050890585243,"rho":0.005139048378185095,"breakevenPct":5.789751858219983},{"delta":0.75,"premium":1.580152671755725,"strike":10.299618320610687,"iv":0.6725435877862596,"gamma":0.1362273282442748,"theta":-0.011858778625954199,"vega":0.009507480916030535,"rho":0.00549158531644191,"breakevenPct":4.117186611449707}],"put":[{"delta":0.1,"premium":0.22462477208625153,"strike":7.653904825539072,"iv":1.2733163800581344,"gamma":0.04283946208463506,"theta":-0.011803592661162956,"vega":0.0055049230599624795,"rho":-0.0010974263655905503,"breakevenPct":34.88799252013304},{"delta":0.15,"premium":0.3374178093199499,"strike":8.358861308249686,"iv":1.1880049677810507,"gamma":0.060976642948626925,"theta":-0.013545301597111587,"vega":0.007035895698194907,"rho":-0.0016431340852084927,"breakevenPct":29.698128843735873},{"delta":0.2,"premium":0.4502108465536484,"strike":9.063817790960302,"iv":1.102693555503967,"gamma":0.0791138238126188,"theta":-0.015287010533060218,"vega":0.008566868336427336,"rho":-0.002188841804826436,"breakevenPct":24.5082651673387},{"delta":0.25,"premium":0.5630038837873468,"strike":9.768774273670918,"iv":1.0173821432268835,"gamma":0.09725100467661066,"theta":-0.01702871946900885,"vega":0.010097840974659763,"rho":-0.0027345495244443783,"breakevenPct":19.318401490941532},{"delta":0.3,"premium":0.7131397785094282,"strike":10.251421730020951,"iv":0.9742141275067345,"gamma":0.10722274768033523,"theta":-0.01753965878479497,"vega":0.010781023645615085,"rho":-0.003309107310782747,"breakevenPct":16.40418973258963},{"delta":0.35,"premium":0.8815025441484583,"strike":10.625561209218796,"iv":0.9516161029631847,"gamma":0.11320897934750074,"theta":-0.01744986530978749,"vega":0.011050404070637534,"rho":-0.0038977466773060855,"breakevenPct":14.600712838997913},{"delta":0.4,"premium":1.0498653097874886,"strike":10.999700688416642,"iv":0.9290180784196348,"gamma":0.11919521101466626,"theta":-0.017360071834780007,"vega":0.011319784495659981,"rho":-0.004486386043829425,"breakevenPct":12.797235945406197},{"delta":0.45,"premium":1.218228075426519,"strike":11.373840167614487,"iv":0.906420053876085,"gamma":0.1251814426818318,"theta":-0.017270278359772524,"vega":0.01158916492068243,"rho":-0.005075025410352763,"breakevenPct":10.99375905181448},{"delta":0.5,"premium":1.3865908410655492,"strike":11.747979646812333,"iv":0.8838220293325352,"gamma":0.1311676743489973,"theta":-0.017180484884765042,"vega":0.011858545345704878,"rho":-0.005663664776876102,"breakevenPct":9.190282158222765},{"delta":0.55,"premium":1.5549536067045793,"strike":12.122119126010176,"iv":0.8612240047889854,"gamma":0.1371539060161628,"theta":-0.01709069140975756,"vega":0.012127925770727327,"rho":-0.006252304143399442,"breakevenPct":7.3868052646310485},{"delta":0.6,"premium":1.7233163723436093,"strike":12.496258605208022,"iv":0.8386259802454356,"gamma":0.14314013768332834,"theta":-0.017000897934750077,"vega":0.012397306195749774,"rho":-0.00684094350992278,"breakevenPct":5.583328371039336},{"delta":0.65,"premium":2.9637387387387384,"strike":13.73873873873874,"iv":1.0880801801801803,"gamma":0.11213243243243243,"theta":-0.020765765765765765,"vega":0.011805405405405405,"rho":-0.008267328068172965,"breakevenPct":5.5652936021034165},{"delta":0.7,"premium":4.214989989989988,"strike":14.989989989989988,"iv":1.340282382382382,"gamma":0.0807510510510511,"theta":-0.024569569569569565,"vega":0.011204804804804805,"rho":-0.009702174699066856,"breakevenPct":5.5652936021034165},{"delta":0.75,"premium":6.464274848174234,"strike":17.30853077131364,"iv":1.6194223085992296,"gamma":0.061360412242030794,"theta":-0.026700217564710554,"vega":0.010189521254780442,"rho":-0.011934671557999607,"breakevenPct":4.958317939181343}]},"raw":{"call":[{"delta":0.2,"premium":0.3469735298566669,"strike":15.257048320916667,"iv":1.0464069264280014,"gamma":0.08567614741356165,"theta":-0.016832981461900955,"vega":0.008905728517487286,"rho":0.0015024687357834726,"breakevenPct":36.75742200502484},{"delta":0.25,"premium":0.6262249968662177,"strike":16.25437498880792,"iv":1.4569038786028115,"gamma":0.07248900690903842,"theta":-0.026722972131571876,"vega":0.009996022018076811,"rho":0.0017382707346235873,"breakevenPct":47.945661574707614},{"delta":0.3,"premium":0.9054764638757683,"strike":17.251701656699172,"iv":1.8674008307776215,"gamma":0.0593018664045152,"theta":-0.0366129628012428,"vega":0.011086315518666335,"rho":0.0019740727334637024,"breakevenPct":59.13390114439038},{"delta":0.35,"premium":0.8623263180992979,"strike":15.451387601805418,"iv":1.5147259588409738,"gamma":0.09046872492901306,"theta":-0.030808975005605765,"vega":0.011825760961142625,"rho":0.0024506777632420495,"breakevenPct":42.97733496849007},{"delta":0.4,"premium":0.7123019945324791,"strike":12.723672627863257,"iv":0.9090642593576337,"gamma":0.13633866492068308,"theta":-0.019802528604861064,"vega":0.012448902401861087,"rho":0.0030071075361988017,"breakevenPct":17.756131659910032},{"delta":0.45,"premium":0.8167938931297709,"strike":12.208015267175572,"iv":0.8346046564885496,"gamma":0.13958610687022902,"theta":-0.01796564885496183,"vega":0.012102900763358779,"rho":0.0033763636869010125,"breakevenPct":14.152578092071364},{"delta":0.5,"premium":0.9440203562340966,"strike":11.889949109414758,"iv":0.8075944783715013,"gamma":0.13902631043256997,"theta":-0.016947837150127227,"vega":0.011670330788804072,"rho":0.0037289006251578286,"breakevenPct":12.480012845301088},{"delta":0.55,"premium":1.0712468193384224,"strike":11.571882951653944,"iv":0.7805843002544529,"gamma":0.13846651399491094,"theta":-0.01593002544529262,"vega":0.011237760814249364,"rho":0.004081437563414645,"breakevenPct":10.80744759853081},{"delta":0.6,"premium":1.198473282442748,"strike":11.25381679389313,"iv":0.7535741221374046,"gamma":0.1379067175572519,"theta":-0.014912213740458017,"vega":0.010805190839694657,"rho":0.0044339745016714616,"breakevenPct":9.134882351760536},{"delta":0.65,"premium":1.3256997455470736,"strike":10.935750636132315,"iv":0.7265639440203563,"gamma":0.13734692111959287,"theta":-0.01389440203562341,"vega":0.01037262086513995,"rho":0.004786511439928278,"breakevenPct":7.462317104990259},{"delta":0.7,"premium":1.4529262086513994,"strike":10.617684478371501,"iv":0.699553765903308,"gamma":0.13678712468193382,"theta":-0.012876590330788806,"vega":0.009940050890585243,"rho":0.005139048378185095,"breakevenPct":5.789751858219983},{"delta":0.75,"premium":1.580152671755725,"strike":10.299618320610687,"iv":0.6725435877862596,"gamma":0.1362273282442748,"theta":-0.011858778625954199,"vega":0.009507480916030535,"rho":0.00549158531644191,"breakevenPct":4.117186611449707}],"put":[{"delta":0.1,"premium":0.22462477208625153,"strike":7.653904825539072,"iv":1.2733163800581344,"gamma":0.04283946208463506,"theta":-0.011803592661162956,"vega":0.0055049230599624795,"rho":-0.0010974263655905503,"breakevenPct":34.88799252013304},{"delta":0.15,"premium":0.3374178093199499,"strike":8.358861308249686,"iv":1.1880049677810507,"gamma":0.060976642948626925,"theta":-0.013545301597111587,"vega":0.007035895698194907,"rho":-0.0016431340852084927,"breakevenPct":29.698128843735873},{"delta":0.2,"premium":0.4502108465536484,"strike":9.063817790960302,"iv":1.102693555503967,"gamma":0.0791138238126188,"theta":-0.015287010533060218,"vega":0.008566868336427336,"rho":-0.002188841804826436,"breakevenPct":24.5082651673387},{"delta":0.25,"premium":0.5630038837873468,"strike":9.768774273670918,"iv":1.0173821432268835,"gamma":0.09725100467661066,"theta":-0.01702871946900885,"vega":0.010097840974659763,"rho":-0.0027345495244443783,"breakevenPct":19.318401490941532},{"delta":0.3,"premium":0.7131397785094282,"strike":10.251421730020951,"iv":0.9742141275067345,"gamma":0.10722274768033523,"theta":-0.01753965878479497,"vega":0.010781023645615085,"rho":-0.003309107310782747,"breakevenPct":16.40418973258963},{"delta":0.35,"premium":0.8815025441484583,"strike":10.625561209218796,"iv":0.9516161029631847,"gamma":0.11320897934750074,"theta":-0.01744986530978749,"vega":0.011050404070637534,"rho":-0.0038977466773060855,"breakevenPct":14.600712838997913},{"delta":0.4,"premium":1.0498653097874886,"strike":10.999700688416642,"iv":0.9290180784196348,"gamma":0.11919521101466626,"theta":-0.017360071834780007,"vega":0.011319784495659981,"rho":-0.004486386043829425,"breakevenPct":12.797235945406197},{"delta":0.45,"premium":1.218228075426519,"strike":11.373840167614487,"iv":0.906420053876085,"gamma":0.1251814426818318,"theta":-0.017270278359772524,"vega":0.01158916492068243,"rho":-0.005075025410352763,"breakevenPct":10.99375905181448},{"delta":0.5,"premium":1.3865908410655492,"strike":11.747979646812333,"iv":0.8838220293325352,"gamma":0.1311676743489973,"theta":-0.017180484884765042,"vega":0.011858545345704878,"rho":-0.005663664776876102,"breakevenPct":9.190282158222765},{"delta":0.55,"premium":1.5549536067045793,"strike":12.122119126010176,"iv":0.8612240047889854,"gamma":0.1371539060161628,"theta":-0.01709069140975756,"vega":0.012127925770727327,"rho":-0.006252304143399442,"breakevenPct":7.3868052646310485},{"delta":0.6,"premium":1.7233163723436093,"strike":12.496258605208022,"iv":0.8386259802454356,"gamma":0.14314013768332834,"theta":-0.017000897934750077,"vega":0.012397306195749774,"rho":-0.00684094350992278,"breakevenPct":5.583328371039336},{"delta":0.65,"premium":2.9637387387387384,"strike":13.73873873873874,"iv":1.0880801801801803,"gamma":0.11213243243243243,"theta":-0.020765765765765765,"vega":0.011805405405405405,"rho":-0.008267328068172965,"breakevenPct":5.5652936021034165},{"delta":0.7,"premium":4.214989989989988,"strike":14.989989989989988,"iv":1.340282382382382,"gamma":0.0807510510510511,"theta":-0.024569569569569565,"vega":0.011204804804804805,"rho":-0.009702174699066856,"breakevenPct":5.5652936021034165},{"delta":0.75,"premium":6.464274848174234,"strike":17.30853077131364,"iv":1.6194223085992296,"gamma":0.061360412242030794,"theta":-0.026700217564710554,"vega":0.010189521254780442,"rho":-0.011934671557999607,"breakevenPct":4.958317939181343}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}