{"symbol":"KRRO","url":"https://intraalpha.com/companies/KRRO","capturedAt":"2026-10-22T23:00:35.706Z","state":"ready","quote":{"symbol":"KRRO","last_price":12.04,"prev_close":9.29,"regular_close":12.05,"change":2.75,"change_pct":29.6017,"regular_change":2.76,"regular_change_pct":29.7094,"extended_change":-0.01,"extended_change_pct":-0.083,"bid":12.04,"ask":12.9,"bid_size":200,"ask_size":300,"volume":476206,"vwap":11.273253,"open":9.4,"high":12.1,"low":9.085,"close":12.05,"trade_count":6254,"last_trade_at":"2026-10-22T22:08:00.363440652Z","last_quote_at":"2026-10-22T21:34:05.770004848Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KRRO","fetched_at":"2026-10-22T23:00:34.602261+00:00","name":"Korro Bio, Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Korro Bio, Inc., a biopharmaceutical company, discovers, develops, and commercializes genetic medicines based on editing RNA for the treatment of rare and highly prevalent diseases. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":136801000,"ebitda":-74326000,"pe_ratio":null,"peg_ratio":null,"book_value":7.02,"dividend_per_share":null,"dividend_yield":null,"eps":-9.71,"revenue_ttm":2382000,"gross_profit_ttm":-41024000,"profit_margin":0,"operating_margin_ttm":-32.28,"return_on_assets_ttm":-0.28,"return_on_equity_ttm":-0.977,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.431,"analyst_target_price":20.2,"analyst_number":2,"beta":2.36,"fifty_two_week_high":42.7,"fifty_two_week_low":5.2,"fifty_day_ma":11.43,"two_hundred_day_ma":11.78,"shares_outstanding":14725600,"forward_pe":null,"price_to_sales":57.43,"price_to_book":1.401,"ev_to_revenue":30.14,"ev_to_ebitda":-5.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:34.602261+00:00"},"optionObservedAt":"2026-10-22T19:55:01.416Z","bars":[{"c":8.5301,"h":8.93,"l":8.5301,"n":27,"o":8.93,"t":"2026-10-15T13:30:00Z","v":1095,"vw":8.832218},{"c":8.7,"h":8.92,"l":8.6,"n":78,"o":8.77,"t":"2026-10-15T13:35:00Z","v":4807,"vw":8.77115},{"c":8.72,"h":8.77,"l":8.57,"n":68,"o":8.715,"t":"2026-10-15T13:40:00Z","v":3254,"vw":8.702232},{"c":8.725,"h":8.725,"l":8.725,"n":7,"o":8.725,"t":"2026-10-15T13:45:00Z","v":360,"vw":8.725},{"c":8.64,"h":8.64,"l":8.64,"n":3,"o":8.64,"t":"2026-10-15T13:50:00Z","v":205,"vw":8.64},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-10-15T13:55:00Z","v":303,"vw":8.6},{"c":8.73,"h":8.76,"l":8.65,"n":60,"o":8.7,"t":"2026-10-15T14:00:00Z","v":2020,"vw":8.689286},{"c":8.7,"h":8.78,"l":8.7,"n":32,"o":8.735,"t":"2026-10-15T14:05:00Z","v":1677,"vw":8.748762},{"c":8.73,"h":8.73,"l":8.68,"n":92,"o":8.71,"t":"2026-10-15T14:10:00Z","v":2084,"vw":8.703333},{"c":8.74,"h":8.82,"l":8.72,"n":48,"o":8.72,"t":"2026-10-15T14:15:00Z","v":3473,"vw":8.759448},{"c":8.8,"h":8.81,"l":8.67,"n":27,"o":8.72,"t":"2026-10-15T14:35:00Z","v":1329,"vw":8.750504},{"c":8.79,"h":8.79,"l":8.77,"n":20,"o":8.78,"t":"2026-10-15T14:40:00Z","v":1294,"vw":8.775202},{"c":8.78,"h":8.8364,"l":8.74,"n":49,"o":8.8364,"t":"2026-10-15T14:50:00Z","v":3345,"vw":8.785167},{"c":8.71,"h":8.75,"l":8.71,"n":34,"o":8.74,"t":"2026-10-15T14:55:00Z","v":2148,"vw":8.742917},{"c":8.71,"h":8.72,"l":8.705,"n":32,"o":8.705,"t":"2026-10-15T15:00:00Z","v":1330,"vw":8.714467},{"c":8.75,"h":8.75,"l":8.71,"n":16,"o":8.71,"t":"2026-10-15T15:05:00Z","v":424,"vw":8.73},{"c":8.69,"h":8.73,"l":8.69,"n":8,"o":8.73,"t":"2026-10-15T15:20:00Z","v":1065,"vw":8.725556},{"c":8.71,"h":8.71,"l":8.7,"n":12,"o":8.7,"t":"2026-10-15T15:30:00Z","v":525,"vw":8.706667},{"c":8.69,"h":8.69,"l":8.69,"n":12,"o":8.69,"t":"2026-10-15T15:40:00Z","v":369,"vw":8.69},{"c":8.7336,"h":8.7336,"l":8.705,"n":10,"o":8.705,"t":"2026-10-15T15:45:00Z","v":417,"vw":8.716071},{"c":8.75,"h":8.75,"l":8.75,"n":5,"o":8.75,"t":"2026-10-15T15:50:00Z","v":431,"vw":8.75},{"c":8.82,"h":8.82,"l":8.79,"n":12,"o":8.79,"t":"2026-10-15T16:00:00Z","v":391,"vw":8.803333},{"c":8.82,"h":8.84,"l":8.8,"n":10,"o":8.84,"t":"2026-10-15T16:05:00Z","v":1918,"vw":8.818867},{"c":8.71,"h":8.835,"l":8.71,"n":19,"o":8.835,"t":"2026-10-15T16:10:00Z","v":1017,"vw":8.778667},{"c":8.71,"h":8.71,"l":8.71,"n":13,"o":8.71,"t":"2026-10-15T16:20:00Z","v":352,"vw":8.71},{"c":8.71,"h":8.71,"l":8.71,"n":13,"o":8.71,"t":"2026-10-15T16:25:00Z","v":359,"vw":8.71},{"c":8.78,"h":8.78,"l":8.78,"n":16,"o":8.78,"t":"2026-10-15T16:40:00Z","v":180,"vw":8.78},{"c":8.83,"h":8.89,"l":8.75,"n":132,"o":8.79,"t":"2026-10-15T16:55:00Z","v":4566,"vw":8.794423},{"c":8.81,"h":8.81,"l":8.81,"n":16,"o":8.81,"t":"2026-10-15T17:00:00Z","v":272,"vw":8.81},{"c":8.9,"h":8.9,"l":8.845,"n":21,"o":8.845,"t":"2026-10-15T17:10:00Z","v":7314,"vw":8.84576},{"c":8.9,"h":8.91,"l":8.9,"n":46,"o":8.91,"t":"2026-10-15T17:15:00Z","v":2386,"vw":8.905567},{"c":8.93,"h":8.93,"l":8.92,"n":18,"o":8.92,"t":"2026-10-15T17:20:00Z","v":1392,"vw":8.925769},{"c":8.93,"h":8.94,"l":8.87,"n":46,"o":8.94,"t":"2026-10-15T17:25:00Z","v":3626,"vw":8.91969},{"c":8.92,"h":8.935,"l":8.89,"n":16,"o":8.89,"t":"2026-10-15T17:30:00Z","v":605,"vw":8.91375},{"c":8.97,"h":8.97,"l":8.93,"n":26,"o":8.93,"t":"2026-10-15T17:35:00Z","v":1530,"vw":8.947964},{"c":9.16,"h":9.16,"l":8.985,"n":88,"o":8.985,"t":"2026-10-15T17:45:00Z","v":6269,"vw":9.117937},{"c":9.24,"h":9.32,"l":9.215,"n":66,"o":9.215,"t":"2026-10-15T17:50:00Z","v":5814,"vw":9.280039},{"c":9.28,"h":9.29,"l":9.21,"n":48,"o":9.22,"t":"2026-10-15T17:55:00Z","v":2705,"vw":9.270849},{"c":9.36,"h":9.4,"l":9.285,"n":205,"o":9.29,"t":"2026-10-15T18:00:00Z","v":7948,"vw":9.365222},{"c":9.315,"h":9.49,"l":9.305,"n":182,"o":9.38,"t":"2026-10-15T18:05:00Z","v":12365,"vw":9.435414},{"c":9.29,"h":9.35,"l":9.22,"n":105,"o":9.33,"t":"2026-10-15T18:10:00Z","v":8169,"vw":9.301039},{"c":9.3493,"h":9.3493,"l":9.26,"n":41,"o":9.285,"t":"2026-10-15T18:15:00Z","v":2456,"vw":9.288663},{"c":9.23,"h":9.36,"l":9.23,"n":113,"o":9.315,"t":"2026-10-15T18:20:00Z","v":9152,"vw":9.326422},{"c":9.265,"h":9.31,"l":9.2301,"n":62,"o":9.26,"t":"2026-10-15T18:25:00Z","v":8691,"vw":9.269848},{"c":9.36,"h":9.36,"l":9.265,"n":109,"o":9.265,"t":"2026-10-15T18:30:00Z","v":3993,"vw":9.304867},{"c":9.445,"h":9.49,"l":9.35,"n":67,"o":9.41,"t":"2026-10-15T18:35:00Z","v":11149,"vw":9.413092},{"c":9.385,"h":9.455,"l":9.385,"n":60,"o":9.455,"t":"2026-10-15T18:40:00Z","v":5424,"vw":9.418037},{"c":9.465,"h":9.5,"l":9.4,"n":141,"o":9.4,"t":"2026-10-15T18:45:00Z","v":5145,"vw":9.473448},{"c":9.5,"h":9.55,"l":9.47,"n":160,"o":9.47,"t":"2026-10-15T18:50:00Z","v":9014,"vw":9.516511},{"c":9.505,"h":9.55,"l":9.47,"n":128,"o":9.51,"t":"2026-10-15T18:55:00Z","v":6272,"vw":9.532445},{"c":9.52,"h":9.57,"l":9.5,"n":271,"o":9.505,"t":"2026-10-15T19:00:00Z","v":14897,"vw":9.547298},{"c":9.53,"h":9.55,"l":9.49,"n":161,"o":9.525,"t":"2026-10-15T19:05:00Z","v":7762,"vw":9.535394},{"c":9.6,"h":9.66,"l":9.5006,"n":152,"o":9.53,"t":"2026-10-15T19:10:00Z","v":7491,"vw":9.610759},{"c":9.57,"h":9.635,"l":9.57,"n":170,"o":9.605,"t":"2026-10-15T19:15:00Z","v":9296,"vw":9.59448},{"c":9.57,"h":9.625,"l":9.565,"n":265,"o":9.59,"t":"2026-10-15T19:20:00Z","v":12033,"vw":9.602098},{"c":9.6,"h":9.64,"l":9.52,"n":159,"o":9.56,"t":"2026-10-15T19:25:00Z","v":11172,"vw":9.591259},{"c":9.68,"h":9.695,"l":9.555,"n":263,"o":9.6,"t":"2026-10-15T19:30:00Z","v":24886,"vw":9.593677},{"c":9.7,"h":9.78,"l":9.67,"n":296,"o":9.71,"t":"2026-10-15T19:35:00Z","v":14576,"vw":9.740509},{"c":9.6,"h":9.735,"l":9.6,"n":313,"o":9.73,"t":"2026-10-15T19:40:00Z","v":16859,"vw":9.663045},{"c":9.57,"h":9.67,"l":9.545,"n":625,"o":9.62,"t":"2026-10-15T19:45:00Z","v":29394,"vw":9.599368},{"c":9.43,"h":9.545,"l":9.38,"n":526,"o":9.53,"t":"2026-10-15T19:50:00Z","v":38805,"vw":9.447829},{"c":9.31,"h":9.47,"l":9.29,"n":714,"o":9.41,"t":"2026-10-15T19:55:00Z","v":58125,"vw":9.378633},{"c":9.31,"h":9.55,"l":9.31,"n":8,"o":9.55,"t":"2026-10-15T20:00:00Z","v":22254,"vw":9.311122},{"c":9.32,"h":9.32,"l":9.32,"n":5,"o":9.32,"t":"2026-10-16T13:30:00Z","v":1289,"vw":9.32},{"c":9.05,"h":9.05,"l":9.05,"n":3,"o":9.05,"t":"2026-10-16T13:35:00Z","v":218,"vw":9.05},{"c":8.98,"h":8.98,"l":8.98,"n":9,"o":8.98,"t":"2026-10-16T13:40:00Z","v":293,"vw":8.98},{"c":9.08,"h":9.08,"l":8.96,"n":70,"o":8.97,"t":"2026-10-16T13:45:00Z","v":3461,"vw":9.033708},{"c":8.9813,"h":8.9813,"l":8.955,"n":12,"o":8.955,"t":"2026-10-16T13:55:00Z","v":476,"vw":8.96815},{"c":9.12,"h":9.12,"l":9.07,"n":31,"o":9.07,"t":"2026-10-16T14:00:00Z","v":1257,"vw":9.0825},{"c":9.37,"h":9.37,"l":9.22,"n":33,"o":9.26,"t":"2026-10-16T14:05:00Z","v":980,"vw":9.2825},{"c":9.37,"h":9.37,"l":9.28,"n":7,"o":9.28,"t":"2026-10-16T14:10:00Z","v":416,"vw":9.31},{"c":9.34,"h":9.38,"l":9.34,"n":10,"o":9.38,"t":"2026-10-16T14:15:00Z","v":244,"vw":9.36},{"c":9.37,"h":9.37,"l":9.28,"n":6,"o":9.28,"t":"2026-10-16T14:20:00Z","v":418,"vw":9.31},{"c":9.34,"h":9.37,"l":9.34,"n":7,"o":9.37,"t":"2026-10-16T14:25:00Z","v":222,"vw":9.355},{"c":9.34,"h":9.34,"l":9.34,"n":4,"o":9.34,"t":"2026-10-16T14:30:00Z","v":108,"vw":9.34},{"c":9.275,"h":9.3,"l":9.195,"n":6,"o":9.3,"t":"2026-10-16T14:35:00Z","v":335,"vw":9.256667},{"c":9.275,"h":9.275,"l":9.275,"n":3,"o":9.275,"t":"2026-10-16T14:40:00Z","v":102,"vw":9.275},{"c":9.28,"h":9.28,"l":9.275,"n":6,"o":9.275,"t":"2026-10-16T14:45:00Z","v":259,"vw":9.2775},{"c":9.156,"h":9.285,"l":9.156,"n":16,"o":9.285,"t":"2026-10-16T14:50:00Z","v":1139,"vw":9.185863},{"c":9.14,"h":9.14,"l":9.14,"n":5,"o":9.14,"t":"2026-10-16T15:05:00Z","v":116,"vw":9.14},{"c":9.145,"h":9.145,"l":9.145,"n":3,"o":9.145,"t":"2026-10-16T15:10:00Z","v":127,"vw":9.145},{"c":9.145,"h":9.145,"l":9.07,"n":8,"o":9.145,"t":"2026-10-16T15:15:00Z","v":411,"vw":9.12},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-16T15:20:00Z","v":101,"vw":9.13},{"c":9.14,"h":9.14,"l":9.115,"n":22,"o":9.115,"t":"2026-10-16T15:25:00Z","v":794,"vw":9.13125},{"c":9.22,"h":9.22,"l":9.13,"n":18,"o":9.21,"t":"2026-10-16T15:30:00Z","v":499,"vw":9.175},{"c":9.13,"h":9.22,"l":9.13,"n":35,"o":9.2015,"t":"2026-10-16T15:35:00Z","v":1237,"vw":9.154453},{"c":9.0501,"h":9.155,"l":9.05,"n":25,"o":9.135,"t":"2026-10-16T15:40:00Z","v":2343,"vw":9.079853},{"c":9.105,"h":9.105,"l":9.105,"n":5,"o":9.105,"t":"2026-10-16T15:45:00Z","v":198,"vw":9.105},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-16T15:50:00Z","v":196,"vw":9.06},{"c":9.165,"h":9.21,"l":9.165,"n":7,"o":9.21,"t":"2026-10-16T15:55:00Z","v":214,"vw":9.1875},{"c":9.115,"h":9.165,"l":9.115,"n":11,"o":9.165,"t":"2026-10-16T16:00:00Z","v":1100,"vw":9.123695},{"c":9.05,"h":9.05,"l":9.041,"n":9,"o":9.041,"t":"2026-10-16T16:05:00Z","v":1718,"vw":9.041563},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-16T16:20:00Z","v":156,"vw":9.07},{"c":9.095,"h":9.095,"l":9.095,"n":5,"o":9.095,"t":"2026-10-16T16:25:00Z","v":146,"vw":9.095},{"c":9.065,"h":9.095,"l":9.065,"n":9,"o":9.095,"t":"2026-10-16T16:30:00Z","v":364,"vw":9.08},{"c":9.01,"h":9.01,"l":9.01,"n":3,"o":9.01,"t":"2026-10-16T16:35:00Z","v":141,"vw":9.01},{"c":9.01,"h":9.09,"l":9.01,"n":11,"o":9.09,"t":"2026-10-16T16:40:00Z","v":300,"vw":9.061326},{"c":9,"h":9,"l":9,"n":16,"o":9,"t":"2026-10-16T16:45:00Z","v":302,"vw":9},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-16T16:50:00Z","v":134,"vw":8.96},{"c":8.91,"h":8.91,"l":8.91,"n":5,"o":8.91,"t":"2026-10-16T17:05:00Z","v":111,"vw":8.91},{"c":8.88,"h":8.885,"l":8.88,"n":10,"o":8.885,"t":"2026-10-16T17:10:00Z","v":600,"vw":8.881},{"c":8.89,"h":8.92,"l":8.8244,"n":50,"o":8.8244,"t":"2026-10-16T17:25:00Z","v":2983,"vw":8.891952},{"c":8.8481,"h":8.8481,"l":8.8481,"n":4,"o":8.8481,"t":"2026-10-16T17:40:00Z","v":208,"vw":8.8481},{"c":8.865,"h":8.865,"l":8.865,"n":11,"o":8.865,"t":"2026-10-16T17:55:00Z","v":317,"vw":8.865},{"c":8.875,"h":8.875,"l":8.81,"n":10,"o":8.81,"t":"2026-10-16T18:00:00Z","v":300,"vw":8.8425},{"c":8.81,"h":8.865,"l":8.81,"n":32,"o":8.865,"t":"2026-10-16T18:05:00Z","v":1824,"vw":8.838587},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-16T18:15:00Z","v":109,"vw":8.8},{"c":8.82,"h":8.8264,"l":8.82,"n":15,"o":8.8264,"t":"2026-10-16T18:20:00Z","v":367,"vw":8.823381},{"c":8.8,"h":8.8,"l":8.78,"n":25,"o":8.78,"t":"2026-10-16T18:25:00Z","v":958,"vw":8.793333},{"c":8.845,"h":8.845,"l":8.845,"n":12,"o":8.845,"t":"2026-10-16T18:30:00Z","v":437,"vw":8.845},{"c":8.84,"h":8.84,"l":8.81,"n":9,"o":8.81,"t":"2026-10-16T18:40:00Z","v":248,"vw":8.825366},{"c":8.79,"h":8.91,"l":8.76,"n":68,"o":8.85,"t":"2026-10-16T18:45:00Z","v":3188,"vw":8.851274},{"c":8.77,"h":8.81,"l":8.7636,"n":92,"o":8.77,"t":"2026-10-16T18:50:00Z","v":2855,"vw":8.774033},{"c":8.73,"h":8.73,"l":8.73,"n":6,"o":8.73,"t":"2026-10-16T18:55:00Z","v":241,"vw":8.73},{"c":8.73,"h":8.73,"l":8.69,"n":30,"o":8.69,"t":"2026-10-16T19:00:00Z","v":839,"vw":8.722},{"c":8.72,"h":8.72,"l":8.685,"n":12,"o":8.685,"t":"2026-10-16T19:05:00Z","v":593,"vw":8.712693},{"c":8.73,"h":8.73,"l":8.73,"n":10,"o":8.73,"t":"2026-10-16T19:10:00Z","v":293,"vw":8.73},{"c":8.7,"h":8.7,"l":8.7,"n":10,"o":8.7,"t":"2026-10-16T19:15:00Z","v":343,"vw":8.7},{"c":8.74,"h":8.74,"l":8.69,"n":40,"o":8.7,"t":"2026-10-16T19:20:00Z","v":990,"vw":8.717928},{"c":8.7,"h":8.735,"l":8.68,"n":53,"o":8.7034,"t":"2026-10-16T19:25:00Z","v":2589,"vw":8.698033},{"c":8.67,"h":8.67,"l":8.66,"n":11,"o":8.66,"t":"2026-10-16T19:35:00Z","v":557,"vw":8.6675},{"c":8.645,"h":8.65,"l":8.645,"n":7,"o":8.65,"t":"2026-10-16T19:40:00Z","v":223,"vw":8.647404},{"c":8.49,"h":8.6064,"l":8.48,"n":198,"o":8.5901,"t":"2026-10-16T19:45:00Z","v":14121,"vw":8.524994},{"c":8.52,"h":8.53,"l":8.45,"n":247,"o":8.49,"t":"2026-10-16T19:50:00Z","v":14479,"vw":8.502034},{"c":8.515,"h":8.5384,"l":8.46,"n":272,"o":8.5384,"t":"2026-10-16T19:55:00Z","v":11743,"vw":8.506937},{"c":8.49,"h":8.49,"l":8.49,"n":6,"o":8.49,"t":"2026-10-16T20:00:00Z","v":29532,"vw":8.49},{"c":8.45,"h":8.45,"l":8.45,"n":6,"o":8.45,"t":"2026-10-16T20:10:00Z","v":800,"vw":8.45},{"c":8.29,"h":8.4501,"l":8.29,"n":7,"o":8.4501,"t":"2026-10-16T20:15:00Z","v":1225,"vw":8.352303},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-16T20:20:00Z","v":200,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-16T20:30:00Z","v":750,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-16T21:25:00Z","v":500,"vw":8.29},{"c":8.63,"h":8.65,"l":8.375,"n":33,"o":8.58,"t":"2026-10-19T13:30:00Z","v":2985,"vw":8.533681},{"c":8.51,"h":8.65,"l":8.51,"n":30,"o":8.61,"t":"2026-10-19T13:35:00Z","v":2000,"vw":8.585815},{"c":8.4,"h":8.4,"l":8.38,"n":20,"o":8.39,"t":"2026-10-19T13:40:00Z","v":1023,"vw":8.383484},{"c":8.375,"h":8.38,"l":8.375,"n":8,"o":8.38,"t":"2026-10-19T13:45:00Z","v":1289,"vw":8.375505},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-19T13:50:00Z","v":100,"vw":8.5},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-19T13:55:00Z","v":100,"vw":8.36},{"c":8.38,"h":8.485,"l":8.38,"n":21,"o":8.475,"t":"2026-10-19T14:00:00Z","v":3506,"vw":8.466406},{"c":8.45,"h":8.45,"l":8.435,"n":7,"o":8.435,"t":"2026-10-19T14:10:00Z","v":417,"vw":8.445},{"c":8.49,"h":8.55,"l":8.46,"n":14,"o":8.46,"t":"2026-10-19T14:15:00Z","v":618,"vw":8.5},{"c":8.43,"h":8.435,"l":8.43,"n":4,"o":8.435,"t":"2026-10-19T14:20:00Z","v":212,"vw":8.4325},{"c":8.515,"h":8.59,"l":8.485,"n":33,"o":8.54,"t":"2026-10-19T14:25:00Z","v":1852,"vw":8.531673},{"c":8.53,"h":8.54,"l":8.53,"n":28,"o":8.54,"t":"2026-10-19T14:30:00Z","v":1482,"vw":8.533724},{"c":8.54,"h":8.54,"l":8.51,"n":14,"o":8.51,"t":"2026-10-19T14:35:00Z","v":557,"vw":8.526667},{"c":8.49,"h":8.49,"l":8.49,"n":13,"o":8.49,"t":"2026-10-19T14:40:00Z","v":829,"vw":8.49},{"c":8.55,"h":8.55,"l":8.54,"n":44,"o":8.54,"t":"2026-10-19T14:50:00Z","v":1868,"vw":8.547804},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-10-19T14:55:00Z","v":111,"vw":8.53},{"c":8.56,"h":8.56,"l":8.52,"n":22,"o":8.52,"t":"2026-10-19T15:00:00Z","v":730,"vw":8.546667},{"c":8.54,"h":8.54,"l":8.53,"n":16,"o":8.53,"t":"2026-10-19T15:05:00Z","v":762,"vw":8.534822},{"c":8.565,"h":8.565,"l":8.565,"n":2,"o":8.565,"t":"2026-10-19T15:15:00Z","v":138,"vw":8.565},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-19T15:20:00Z","v":104,"vw":8.59},{"c":8.57,"h":8.6,"l":8.57,"n":38,"o":8.58,"t":"2026-10-19T15:35:00Z","v":1609,"vw":8.581348},{"c":8.58,"h":8.58,"l":8.56,"n":23,"o":8.56,"t":"2026-10-19T15:40:00Z","v":602,"vw":8.573333},{"c":8.58,"h":8.58,"l":8.58,"n":11,"o":8.58,"t":"2026-10-19T16:00:00Z","v":351,"vw":8.58},{"c":8.59,"h":8.59,"l":8.55,"n":29,"o":8.56,"t":"2026-10-19T16:10:00Z","v":768,"vw":8.572},{"c":8.595,"h":8.62,"l":8.595,"n":7,"o":8.595,"t":"2026-10-19T16:20:00Z","v":498,"vw":8.60125},{"c":8.57,"h":8.595,"l":8.565,"n":39,"o":8.595,"t":"2026-10-19T16:30:00Z","v":3982,"vw":8.584987},{"c":8.57,"h":8.6,"l":8.53,"n":63,"o":8.57,"t":"2026-10-19T16:35:00Z","v":3669,"vw":8.56448},{"c":8.49,"h":8.55,"l":8.46,"n":28,"o":8.55,"t":"2026-10-19T16:40:00Z","v":1790,"vw":8.510268},{"c":8.43,"h":8.48,"l":8.43,"n":19,"o":8.48,"t":"2026-10-19T16:45:00Z","v":2485,"vw":8.444273},{"c":8.52,"h":8.52,"l":8.5,"n":19,"o":8.5,"t":"2026-10-19T16:55:00Z","v":560,"vw":8.506667},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-19T17:05:00Z","v":142,"vw":8.55},{"c":8.55,"h":8.55,"l":8.53,"n":18,"o":8.53,"t":"2026-10-19T17:10:00Z","v":891,"vw":8.539259},{"c":8.56,"h":8.585,"l":8.56,"n":9,"o":8.585,"t":"2026-10-19T17:15:00Z","v":421,"vw":8.571667},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-19T17:25:00Z","v":107,"vw":8.56},{"c":8.6,"h":8.6,"l":8.6,"n":5,"o":8.6,"t":"2026-10-19T17:30:00Z","v":459,"vw":8.6},{"c":8.55,"h":8.58,"l":8.55,"n":14,"o":8.58,"t":"2026-10-19T17:40:00Z","v":496,"vw":8.565},{"c":8.53,"h":8.54,"l":8.53,"n":12,"o":8.53,"t":"2026-10-19T17:45:00Z","v":673,"vw":8.534854},{"c":8.55,"h":8.55,"l":8.55,"n":14,"o":8.55,"t":"2026-10-19T17:55:00Z","v":564,"vw":8.55},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-19T18:05:00Z","v":126,"vw":8.53},{"c":8.5948,"h":8.6,"l":8.54,"n":43,"o":8.55,"t":"2026-10-19T18:10:00Z","v":4213,"vw":8.563093},{"c":8.58,"h":8.58,"l":8.56,"n":11,"o":8.56,"t":"2026-10-19T18:15:00Z","v":1131,"vw":8.577883},{"c":8.58,"h":8.59,"l":8.58,"n":18,"o":8.59,"t":"2026-10-19T18:20:00Z","v":947,"vw":8.585714},{"c":8.58,"h":8.58,"l":8.58,"n":3,"o":8.58,"t":"2026-10-19T18:25:00Z","v":119,"vw":8.58},{"c":8.59,"h":8.59,"l":8.59,"n":19,"o":8.59,"t":"2026-10-19T18:30:00Z","v":701,"vw":8.59},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-10-19T18:35:00Z","v":448,"vw":8.58},{"c":8.635,"h":8.635,"l":8.62,"n":16,"o":8.62,"t":"2026-10-19T18:45:00Z","v":473,"vw":8.6275},{"c":8.59,"h":8.63,"l":8.59,"n":39,"o":8.63,"t":"2026-10-19T18:50:00Z","v":2059,"vw":8.6078},{"c":8.6071,"h":8.63,"l":8.58,"n":48,"o":8.6,"t":"2026-10-19T18:55:00Z","v":4905,"vw":8.605715},{"c":8.61,"h":8.61,"l":8.61,"n":4,"o":8.61,"t":"2026-10-19T19:00:00Z","v":128,"vw":8.61},{"c":8.64,"h":8.64,"l":8.64,"n":4,"o":8.64,"t":"2026-10-19T19:05:00Z","v":167,"vw":8.64},{"c":8.61,"h":8.61,"l":8.59,"n":6,"o":8.59,"t":"2026-10-19T19:10:00Z","v":228,"vw":8.6},{"c":8.65,"h":8.65,"l":8.61,"n":31,"o":8.61,"t":"2026-10-19T19:15:00Z","v":1092,"vw":8.63},{"c":8.59,"h":8.67,"l":8.59,"n":26,"o":8.64,"t":"2026-10-19T19:20:00Z","v":2251,"vw":8.630416},{"c":8.725,"h":8.75,"l":8.58,"n":123,"o":8.58,"t":"2026-10-19T19:25:00Z","v":6784,"vw":8.669964},{"c":8.705,"h":8.76,"l":8.7,"n":45,"o":8.725,"t":"2026-10-19T19:30:00Z","v":2740,"vw":8.735346},{"c":8.685,"h":8.69,"l":8.64,"n":27,"o":8.69,"t":"2026-10-19T19:35:00Z","v":1990,"vw":8.675179},{"c":8.885,"h":8.885,"l":8.68,"n":186,"o":8.685,"t":"2026-10-19T19:40:00Z","v":14451,"vw":8.720384},{"c":8.88,"h":8.9398,"l":8.83,"n":41,"o":8.85,"t":"2026-10-19T19:45:00Z","v":2131,"vw":8.863387},{"c":8.765,"h":8.86,"l":8.675,"n":91,"o":8.82,"t":"2026-10-19T19:50:00Z","v":4148,"vw":8.784933},{"c":8.91,"h":8.93,"l":8.765,"n":244,"o":8.765,"t":"2026-10-19T19:55:00Z","v":14150,"vw":8.878376},{"c":8.91,"h":8.91,"l":8.91,"n":5,"o":8.91,"t":"2026-10-19T20:00:00Z","v":18294,"vw":8.91},{"c":8.92,"h":8.92,"l":8.92,"n":5,"o":8.92,"t":"2026-10-20T13:30:00Z","v":414,"vw":8.92},{"c":9.085,"h":9.085,"l":9.085,"n":6,"o":9.085,"t":"2026-10-20T13:50:00Z","v":120,"vw":9.085},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-20T14:05:00Z","v":142,"vw":9.25},{"c":9.23,"h":9.27,"l":9.23,"n":15,"o":9.27,"t":"2026-10-20T14:15:00Z","v":370,"vw":9.25},{"c":9.355,"h":9.355,"l":9.31,"n":20,"o":9.31,"t":"2026-10-20T14:20:00Z","v":786,"vw":9.336667},{"c":9.31,"h":9.34,"l":9.31,"n":4,"o":9.34,"t":"2026-10-20T14:40:00Z","v":304,"vw":9.323333},{"c":9.41,"h":9.41,"l":9.41,"n":13,"o":9.41,"t":"2026-10-20T14:45:00Z","v":437,"vw":9.41},{"c":9.45,"h":9.485,"l":9.45,"n":19,"o":9.485,"t":"2026-10-20T15:00:00Z","v":1071,"vw":9.473333},{"c":9.5,"h":9.56,"l":9.5,"n":48,"o":9.5,"t":"2026-10-20T15:05:00Z","v":1500,"vw":9.513571},{"c":9.44,"h":9.535,"l":9.44,"n":64,"o":9.535,"t":"2026-10-20T15:10:00Z","v":2166,"vw":9.487161},{"c":9.445,"h":9.445,"l":9.445,"n":9,"o":9.445,"t":"2026-10-20T15:15:00Z","v":331,"vw":9.445},{"c":9.5191,"h":9.5191,"l":9.5191,"n":3,"o":9.5191,"t":"2026-10-20T15:20:00Z","v":205,"vw":9.5191},{"c":9.525,"h":9.525,"l":9.525,"n":7,"o":9.525,"t":"2026-10-20T15:25:00Z","v":271,"vw":9.525},{"c":9.525,"h":9.525,"l":9.47,"n":17,"o":9.48,"t":"2026-10-20T15:30:00Z","v":1675,"vw":9.483913},{"c":9.48,"h":9.48,"l":9.48,"n":11,"o":9.48,"t":"2026-10-20T15:35:00Z","v":465,"vw":9.48},{"c":9.4685,"h":9.4685,"l":9.4685,"n":9,"o":9.4685,"t":"2026-10-20T15:40:00Z","v":404,"vw":9.4685},{"c":9.48,"h":9.51,"l":9.48,"n":15,"o":9.51,"t":"2026-10-20T16:00:00Z","v":900,"vw":9.502136},{"c":9.43,"h":9.43,"l":9.43,"n":11,"o":9.43,"t":"2026-10-20T16:10:00Z","v":221,"vw":9.43},{"c":9.41,"h":9.46,"l":9.41,"n":24,"o":9.455,"t":"2026-10-20T16:30:00Z","v":1027,"vw":9.4275},{"c":9.4,"h":9.41,"l":9.4,"n":8,"o":9.4,"t":"2026-10-20T16:35:00Z","v":546,"vw":9.401901},{"c":9.475,"h":9.475,"l":9.43,"n":13,"o":9.43,"t":"2026-10-20T16:40:00Z","v":269,"vw":9.4525},{"c":9.42,"h":9.42,"l":9.42,"n":31,"o":9.42,"t":"2026-10-20T16:45:00Z","v":1199,"vw":9.42},{"c":9.38,"h":9.41,"l":9.38,"n":12,"o":9.41,"t":"2026-10-20T16:50:00Z","v":438,"vw":9.397179},{"c":9.33,"h":9.33,"l":9.33,"n":8,"o":9.33,"t":"2026-10-20T17:00:00Z","v":207,"vw":9.33},{"c":9.4587,"h":9.4587,"l":9.42,"n":10,"o":9.42,"t":"2026-10-20T17:15:00Z","v":739,"vw":9.451229},{"c":9.38,"h":9.4333,"l":9.36,"n":31,"o":9.4333,"t":"2026-10-20T17:20:00Z","v":2299,"vw":9.390807},{"c":9.3321,"h":9.375,"l":9.3321,"n":3,"o":9.375,"t":"2026-10-20T17:25:00Z","v":379,"vw":9.346967},{"c":9.42,"h":9.42,"l":9.365,"n":7,"o":9.365,"t":"2026-10-20T17:35:00Z","v":269,"vw":9.3925},{"c":9.36,"h":9.365,"l":9.32,"n":19,"o":9.365,"t":"2026-10-20T17:40:00Z","v":763,"vw":9.337},{"c":9.46,"h":9.46,"l":9.36,"n":45,"o":9.36,"t":"2026-10-20T17:45:00Z","v":1471,"vw":9.384375},{"c":9.42,"h":9.43,"l":9.4,"n":24,"o":9.42,"t":"2026-10-20T17:50:00Z","v":1133,"vw":9.408986},{"c":9.41,"h":9.41,"l":9.38,"n":43,"o":9.39,"t":"2026-10-20T17:55:00Z","v":1858,"vw":9.391818},{"c":9.43,"h":9.43,"l":9.38,"n":51,"o":9.42,"t":"2026-10-20T18:05:00Z","v":1993,"vw":9.40214},{"c":9.34,"h":9.34,"l":9.34,"n":16,"o":9.34,"t":"2026-10-20T18:20:00Z","v":482,"vw":9.34},{"c":9.33,"h":9.39,"l":9.32,"n":45,"o":9.39,"t":"2026-10-20T18:25:00Z","v":1169,"vw":9.333402},{"c":9.32,"h":9.36,"l":9.31,"n":49,"o":9.33,"t":"2026-10-20T18:30:00Z","v":1985,"vw":9.319009},{"c":9.325,"h":9.325,"l":9.325,"n":8,"o":9.325,"t":"2026-10-20T18:40:00Z","v":1505,"vw":9.325},{"c":9.32,"h":9.35,"l":9.32,"n":73,"o":9.32,"t":"2026-10-20T18:50:00Z","v":2053,"vw":9.336667},{"c":9.375,"h":9.375,"l":9.375,"n":1,"o":9.375,"t":"2026-10-20T19:05:00Z","v":100,"vw":9.375},{"c":9.35,"h":9.35,"l":9.35,"n":34,"o":9.35,"t":"2026-10-20T19:10:00Z","v":535,"vw":9.35},{"c":9.43,"h":9.455,"l":9.325,"n":240,"o":9.335,"t":"2026-10-20T19:20:00Z","v":8533,"vw":9.357359},{"c":9.41,"h":9.535,"l":9.41,"n":223,"o":9.44,"t":"2026-10-20T19:25:00Z","v":114366,"vw":9.461144},{"c":9.38,"h":9.45,"l":9.345,"n":115,"o":9.415,"t":"2026-10-20T19:30:00Z","v":10366,"vw":9.421492},{"c":9.41,"h":9.44,"l":9.355,"n":65,"o":9.4,"t":"2026-10-20T19:35:00Z","v":5141,"vw":9.395695},{"c":9.6,"h":9.63,"l":9.46,"n":51,"o":9.46,"t":"2026-10-20T19:40:00Z","v":2278,"vw":9.569727},{"c":9.53,"h":9.61,"l":9.515,"n":120,"o":9.61,"t":"2026-10-20T19:45:00Z","v":8344,"vw":9.535154},{"c":9.51,"h":9.54,"l":9.51,"n":82,"o":9.54,"t":"2026-10-20T19:50:00Z","v":4688,"vw":9.520126},{"c":9.43,"h":9.49,"l":9.42,"n":241,"o":9.49,"t":"2026-10-20T19:55:00Z","v":12469,"vw":9.459146},{"c":9.44,"h":9.44,"l":9.44,"n":4,"o":9.44,"t":"2026-10-20T20:00:00Z","v":19334,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-20T21:00:00Z","v":1642,"vw":9.44},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-21T09:35:00Z","v":101,"vw":9.35},{"c":9.34,"h":9.47,"l":9.295,"n":18,"o":9.47,"t":"2026-10-21T13:30:00Z","v":1283,"vw":9.361317},{"c":9.77,"h":9.77,"l":9.22,"n":15,"o":9.22,"t":"2026-10-21T13:35:00Z","v":375,"vw":9.485833},{"c":9.42,"h":9.42,"l":9.42,"n":6,"o":9.42,"t":"2026-10-21T13:40:00Z","v":219,"vw":9.42},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-21T13:45:00Z","v":100,"vw":9.77},{"c":9.61,"h":9.7341,"l":9.6,"n":36,"o":9.6,"t":"2026-10-21T13:50:00Z","v":2357,"vw":9.715698},{"c":9.495,"h":9.495,"l":9.495,"n":1,"o":9.495,"t":"2026-10-21T14:30:00Z","v":100,"vw":9.495},{"c":9.43,"h":9.44,"l":9.43,"n":13,"o":9.44,"t":"2026-10-21T14:55:00Z","v":921,"vw":9.438636},{"c":9.34,"h":9.34,"l":9.34,"n":5,"o":9.34,"t":"2026-10-21T15:00:00Z","v":146,"vw":9.34},{"c":9.405,"h":9.405,"l":9.405,"n":16,"o":9.405,"t":"2026-10-21T15:05:00Z","v":491,"vw":9.405},{"c":9.4,"h":9.4,"l":9.4,"n":14,"o":9.4,"t":"2026-10-21T15:10:00Z","v":1051,"vw":9.4},{"c":9.405,"h":9.405,"l":9.405,"n":5,"o":9.405,"t":"2026-10-21T15:20:00Z","v":195,"vw":9.405},{"c":9.58,"h":9.58,"l":9.405,"n":51,"o":9.405,"t":"2026-10-21T15:25:00Z","v":15901,"vw":9.417263},{"c":9.485,"h":9.57,"l":9.44,"n":39,"o":9.515,"t":"2026-10-21T15:30:00Z","v":2312,"vw":9.491061},{"c":9.34,"h":9.46,"l":9.34,"n":46,"o":9.45,"t":"2026-10-21T15:35:00Z","v":1775,"vw":9.405714},{"c":9.39,"h":9.39,"l":9.33,"n":56,"o":9.33,"t":"2026-10-21T16:05:00Z","v":3290,"vw":9.341532},{"c":9.395,"h":9.395,"l":9.395,"n":3,"o":9.395,"t":"2026-10-21T16:10:00Z","v":125,"vw":9.395},{"c":9.495,"h":9.52,"l":9.37,"n":34,"o":9.37,"t":"2026-10-21T16:15:00Z","v":11601,"vw":9.381637},{"c":9.44,"h":9.45,"l":9.43,"n":16,"o":9.45,"t":"2026-10-21T16:20:00Z","v":769,"vw":9.4375},{"c":9.43,"h":9.43,"l":9.42,"n":13,"o":9.43,"t":"2026-10-21T16:25:00Z","v":523,"vw":9.426667},{"c":9.47,"h":9.515,"l":9.47,"n":12,"o":9.515,"t":"2026-10-21T16:40:00Z","v":382,"vw":9.4925},{"c":9.48,"h":9.552,"l":9.48,"n":47,"o":9.54,"t":"2026-10-21T16:45:00Z","v":2371,"vw":9.526642},{"c":9.48,"h":9.51,"l":9.48,"n":10,"o":9.48,"t":"2026-10-21T16:50:00Z","v":466,"vw":9.495},{"c":9.49,"h":9.495,"l":9.48,"n":25,"o":9.48,"t":"2026-10-21T17:05:00Z","v":902,"vw":9.487157},{"c":9.49,"h":9.5,"l":9.49,"n":8,"o":9.5,"t":"2026-10-21T17:15:00Z","v":567,"vw":9.494202},{"c":9.46,"h":9.46,"l":9.46,"n":17,"o":9.46,"t":"2026-10-21T17:20:00Z","v":453,"vw":9.46},{"c":9.46,"h":9.46,"l":9.4435,"n":12,"o":9.45,"t":"2026-10-21T17:25:00Z","v":603,"vw":9.449472},{"c":9.45,"h":9.45,"l":9.45,"n":11,"o":9.45,"t":"2026-10-21T17:30:00Z","v":343,"vw":9.45},{"c":9.49,"h":9.49,"l":9.46,"n":20,"o":9.46,"t":"2026-10-21T17:35:00Z","v":819,"vw":9.468261},{"c":9.47,"h":9.47,"l":9.47,"n":3,"o":9.47,"t":"2026-10-21T17:40:00Z","v":111,"vw":9.47},{"c":9.48,"h":9.49,"l":9.47,"n":22,"o":9.48,"t":"2026-10-21T17:45:00Z","v":1423,"vw":9.48},{"c":9.45,"h":9.45,"l":9.45,"n":4,"o":9.45,"t":"2026-10-21T17:50:00Z","v":112,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":13,"o":9.45,"t":"2026-10-21T18:10:00Z","v":415,"vw":9.45},{"c":9.47,"h":9.5,"l":9.45,"n":38,"o":9.48,"t":"2026-10-21T18:15:00Z","v":3025,"vw":9.483852},{"c":9.46,"h":9.48,"l":9.45,"n":31,"o":9.48,"t":"2026-10-21T18:30:00Z","v":1090,"vw":9.465714},{"c":9.44,"h":9.45,"l":9.44,"n":38,"o":9.445,"t":"2026-10-21T18:35:00Z","v":2625,"vw":9.442225},{"c":9.495,"h":9.495,"l":9.44,"n":12,"o":9.44,"t":"2026-10-21T18:40:00Z","v":1294,"vw":9.445682},{"c":9.45,"h":9.45,"l":9.45,"n":8,"o":9.45,"t":"2026-10-21T18:45:00Z","v":367,"vw":9.45},{"c":9.39,"h":9.44,"l":9.39,"n":23,"o":9.44,"t":"2026-10-21T18:50:00Z","v":1114,"vw":9.413333},{"c":9.38,"h":9.4,"l":9.38,"n":20,"o":9.4,"t":"2026-10-21T18:55:00Z","v":687,"vw":9.388},{"c":9.425,"h":9.425,"l":9.37,"n":40,"o":9.37,"t":"2026-10-21T19:00:00Z","v":1730,"vw":9.40054},{"c":9.4045,"h":9.4045,"l":9.39,"n":3,"o":9.39,"t":"2026-10-21T19:05:00Z","v":1060,"vw":9.403119},{"c":9.34,"h":9.38,"l":9.34,"n":34,"o":9.38,"t":"2026-10-21T19:10:00Z","v":1372,"vw":9.36125},{"c":9.34,"h":9.38,"l":9.34,"n":44,"o":9.38,"t":"2026-10-21T19:15:00Z","v":1336,"vw":9.37},{"c":9.33,"h":9.35,"l":9.33,"n":22,"o":9.35,"t":"2026-10-21T19:20:00Z","v":949,"vw":9.33858},{"c":9.33,"h":9.33,"l":9.33,"n":5,"o":9.33,"t":"2026-10-21T19:25:00Z","v":145,"vw":9.33},{"c":9.34,"h":9.34,"l":9.34,"n":5,"o":9.34,"t":"2026-10-21T19:30:00Z","v":255,"vw":9.34},{"c":9.28,"h":9.35,"l":9.28,"n":34,"o":9.35,"t":"2026-10-21T19:35:00Z","v":1077,"vw":9.331664},{"c":9.3,"h":9.3,"l":9.3,"n":23,"o":9.3,"t":"2026-10-21T19:40:00Z","v":659,"vw":9.3},{"c":9.29,"h":9.325,"l":9.25,"n":50,"o":9.28,"t":"2026-10-21T19:45:00Z","v":2352,"vw":9.285234},{"c":9.33,"h":9.33,"l":9.29,"n":44,"o":9.29,"t":"2026-10-21T19:50:00Z","v":1917,"vw":9.321354},{"c":9.275,"h":9.33,"l":9.26,"n":238,"o":9.32,"t":"2026-10-21T19:55:00Z","v":8802,"vw":9.308519},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-21T20:00:00Z","v":18427,"vw":9.29},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T11:55:00Z","v":1000,"vw":9.5},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-22T12:00:00Z","v":197,"vw":9.4},{"c":9.5,"h":9.5,"l":9.49,"n":3,"o":9.49,"t":"2026-10-22T12:05:00Z","v":300,"vw":9.496667},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-22T12:20:00Z","v":200,"vw":9.62},{"c":9.085,"h":9.5,"l":9.085,"n":19,"o":9.4,"t":"2026-10-22T13:30:00Z","v":1797,"vw":9.443382},{"c":9.455,"h":9.455,"l":9.455,"n":3,"o":9.455,"t":"2026-10-22T13:35:00Z","v":104,"vw":9.455},{"c":9.31,"h":9.4625,"l":9.25,"n":4,"o":9.4625,"t":"2026-10-22T13:40:00Z","v":306,"vw":9.340833},{"c":9.325,"h":9.53,"l":9.325,"n":17,"o":9.53,"t":"2026-10-22T14:10:00Z","v":2048,"vw":9.518693},{"c":9.31,"h":9.485,"l":9.3,"n":17,"o":9.325,"t":"2026-10-22T14:15:00Z","v":1091,"vw":9.349812},{"c":9.415,"h":9.415,"l":9.415,"n":18,"o":9.415,"t":"2026-10-22T14:20:00Z","v":812,"vw":9.415},{"c":9.415,"h":9.415,"l":9.415,"n":22,"o":9.415,"t":"2026-10-22T14:25:00Z","v":591,"vw":9.415},{"c":9.415,"h":9.415,"l":9.415,"n":32,"o":9.415,"t":"2026-10-22T14:30:00Z","v":7168,"vw":9.415},{"c":9.655,"h":9.685,"l":9.415,"n":123,"o":9.415,"t":"2026-10-22T14:35:00Z","v":5671,"vw":9.623889},{"c":9.57,"h":9.74,"l":9.51,"n":27,"o":9.58,"t":"2026-10-22T14:40:00Z","v":1613,"vw":9.598461},{"c":9.54,"h":9.655,"l":9.52,"n":68,"o":9.58,"t":"2026-10-22T14:45:00Z","v":1802,"vw":9.613536},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-22T14:50:00Z","v":247,"vw":9.57},{"c":9.65,"h":9.65,"l":9.65,"n":7,"o":9.65,"t":"2026-10-22T14:55:00Z","v":194,"vw":9.65},{"c":9.605,"h":9.7999,"l":9.5,"n":36,"o":9.7999,"t":"2026-10-22T15:00:00Z","v":12021,"vw":9.645028},{"c":9.435,"h":9.605,"l":9.435,"n":33,"o":9.605,"t":"2026-10-22T15:05:00Z","v":3325,"vw":9.540536},{"c":9.61,"h":9.61,"l":9.5,"n":79,"o":9.5,"t":"2026-10-22T15:10:00Z","v":2153,"vw":9.559765},{"c":9.717,"h":9.717,"l":9.64,"n":10,"o":9.64,"t":"2026-10-22T15:15:00Z","v":1039,"vw":9.680897},{"c":9.79,"h":9.815,"l":9.71,"n":19,"o":9.71,"t":"2026-10-22T15:20:00Z","v":671,"vw":9.771667},{"c":9.865,"h":9.865,"l":9.85,"n":17,"o":9.85,"t":"2026-10-22T15:35:00Z","v":649,"vw":9.856368},{"c":9.7853,"h":10.01,"l":9.7853,"n":28,"o":9.855,"t":"2026-10-22T15:40:00Z","v":3508,"vw":9.854818},{"c":9.875,"h":9.875,"l":9.865,"n":15,"o":9.865,"t":"2026-10-22T15:45:00Z","v":598,"vw":9.870089},{"c":10.1752,"h":10.3495,"l":9.98,"n":79,"o":9.99,"t":"2026-10-22T15:50:00Z","v":5067,"vw":10.117021},{"c":10.365,"h":10.365,"l":10.28,"n":25,"o":10.28,"t":"2026-10-22T15:55:00Z","v":934,"vw":10.345517},{"c":10.32,"h":10.36,"l":10.32,"n":15,"o":10.36,"t":"2026-10-22T16:00:00Z","v":379,"vw":10.346667},{"c":10.78,"h":10.79,"l":10.305,"n":82,"o":10.305,"t":"2026-10-22T16:05:00Z","v":7407,"vw":10.585333},{"c":10.805,"h":10.91,"l":10.68,"n":152,"o":10.835,"t":"2026-10-22T16:10:00Z","v":6881,"vw":10.821982},{"c":10.98,"h":11.17,"l":10.81,"n":122,"o":10.81,"t":"2026-10-22T16:15:00Z","v":16616,"vw":11.010946},{"c":11.21,"h":11.38,"l":11.15,"n":173,"o":11.15,"t":"2026-10-22T16:20:00Z","v":9087,"vw":11.255825},{"c":11.29,"h":11.335,"l":11.21,"n":73,"o":11.335,"t":"2026-10-22T16:25:00Z","v":5717,"vw":11.252401},{"c":11.22,"h":11.3,"l":11.2103,"n":58,"o":11.3,"t":"2026-10-22T16:30:00Z","v":3609,"vw":11.237907},{"c":11.32,"h":11.39,"l":11.02,"n":229,"o":11.24,"t":"2026-10-22T16:35:00Z","v":33677,"vw":11.188381},{"c":11.24,"h":11.37,"l":11.2175,"n":73,"o":11.31,"t":"2026-10-22T16:40:00Z","v":4527,"vw":11.293153},{"c":11.165,"h":11.24,"l":11.13,"n":78,"o":11.1846,"t":"2026-10-22T16:45:00Z","v":4753,"vw":11.160654},{"c":11.27,"h":11.27,"l":11.17,"n":27,"o":11.225,"t":"2026-10-22T16:50:00Z","v":1147,"vw":11.207681},{"c":11.3099,"h":11.3099,"l":11.16,"n":53,"o":11.22,"t":"2026-10-22T16:55:00Z","v":3341,"vw":11.201816},{"c":11.1672,"h":11.1672,"l":11.1401,"n":14,"o":11.1401,"t":"2026-10-22T17:00:00Z","v":1012,"vw":11.144327},{"c":11.15,"h":11.19,"l":11.14,"n":58,"o":11.19,"t":"2026-10-22T17:05:00Z","v":2699,"vw":11.156833},{"c":10.955,"h":11.16,"l":10.8001,"n":128,"o":11.16,"t":"2026-10-22T17:10:00Z","v":42124,"vw":11.030523},{"c":10.87,"h":11.02,"l":10.87,"n":30,"o":11.02,"t":"2026-10-22T17:15:00Z","v":1165,"vw":10.939947},{"c":10.97,"h":11.01,"l":10.895,"n":23,"o":10.895,"t":"2026-10-22T17:20:00Z","v":2484,"vw":10.978146},{"c":10.98,"h":11.01,"l":10.97,"n":31,"o":10.97,"t":"2026-10-22T17:25:00Z","v":2141,"vw":11},{"c":10.88,"h":10.88,"l":10.88,"n":6,"o":10.88,"t":"2026-10-22T17:30:00Z","v":116,"vw":10.88},{"c":11.112,"h":11.135,"l":10.95,"n":211,"o":10.955,"t":"2026-10-22T17:35:00Z","v":6842,"vw":11.013232},{"c":11.2125,"h":11.2125,"l":11.09,"n":15,"o":11.13,"t":"2026-10-22T17:40:00Z","v":958,"vw":11.169706},{"c":11.48,"h":11.5,"l":11.1219,"n":100,"o":11.13,"t":"2026-10-22T17:45:00Z","v":17655,"vw":11.363589},{"c":11.5,"h":11.5,"l":11.33,"n":97,"o":11.47,"t":"2026-10-22T17:50:00Z","v":10961,"vw":11.432955},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-22T17:55:00Z","v":245,"vw":11.46},{"c":11.44,"h":11.4854,"l":11.4,"n":26,"o":11.4854,"t":"2026-10-22T18:00:00Z","v":1602,"vw":11.432861},{"c":11.47,"h":11.53,"l":11.42,"n":31,"o":11.43,"t":"2026-10-22T18:05:00Z","v":1095,"vw":11.465882},{"c":11.44,"h":11.47,"l":11.44,"n":31,"o":11.44,"t":"2026-10-22T18:10:00Z","v":837,"vw":11.45},{"c":11.52,"h":11.53,"l":11.45,"n":104,"o":11.46,"t":"2026-10-22T18:15:00Z","v":12006,"vw":11.517257},{"c":11.6,"h":11.725,"l":11.47,"n":174,"o":11.47,"t":"2026-10-22T18:20:00Z","v":15508,"vw":11.571541},{"c":11.58,"h":11.615,"l":11.58,"n":29,"o":11.615,"t":"2026-10-22T18:25:00Z","v":1470,"vw":11.584605},{"c":11.57,"h":11.57,"l":11.55,"n":12,"o":11.55,"t":"2026-10-22T18:30:00Z","v":714,"vw":11.563846},{"c":11.62,"h":11.6911,"l":11.57,"n":45,"o":11.61,"t":"2026-10-22T18:35:00Z","v":2630,"vw":11.653506},{"c":11.66,"h":11.7,"l":11.57,"n":46,"o":11.57,"t":"2026-10-22T18:40:00Z","v":3535,"vw":11.635929},{"c":11.68,"h":11.74,"l":11.68,"n":54,"o":11.69,"t":"2026-10-22T18:45:00Z","v":3248,"vw":11.718813},{"c":11.84,"h":12.06,"l":11.71,"n":289,"o":11.71,"t":"2026-10-22T18:50:00Z","v":30533,"vw":11.827103},{"c":11.95,"h":11.95,"l":11.8464,"n":37,"o":11.8464,"t":"2026-10-22T18:55:00Z","v":1966,"vw":11.868247},{"c":11.87,"h":11.915,"l":11.85,"n":92,"o":11.915,"t":"2026-10-22T19:00:00Z","v":3563,"vw":11.873524},{"c":11.76,"h":11.86,"l":11.76,"n":107,"o":11.86,"t":"2026-10-22T19:05:00Z","v":4361,"vw":11.80774},{"c":11.685,"h":11.75,"l":11.66,"n":59,"o":11.66,"t":"2026-10-22T19:10:00Z","v":2179,"vw":11.716663},{"c":11.4401,"h":11.71,"l":11.4401,"n":73,"o":11.71,"t":"2026-10-22T19:15:00Z","v":3490,"vw":11.591557},{"c":11.59,"h":11.6,"l":11.48,"n":47,"o":11.5436,"t":"2026-10-22T19:20:00Z","v":5785,"vw":11.582984},{"c":11.65,"h":11.755,"l":11.54,"n":237,"o":11.56,"t":"2026-10-22T19:25:00Z","v":15626,"vw":11.681045},{"c":11.69,"h":11.7,"l":11.66,"n":58,"o":11.67,"t":"2026-10-22T19:30:00Z","v":3923,"vw":11.684663},{"c":11.65,"h":11.7482,"l":11.65,"n":58,"o":11.7482,"t":"2026-10-22T19:35:00Z","v":3109,"vw":11.659513},{"c":11.8094,"h":11.8094,"l":11.68,"n":79,"o":11.7,"t":"2026-10-22T19:40:00Z","v":13389,"vw":11.778784},{"c":12,"h":12.1,"l":11.78,"n":546,"o":11.785,"t":"2026-10-22T19:45:00Z","v":45975,"vw":11.952414},{"c":12,"h":12.085,"l":12,"n":180,"o":12.085,"t":"2026-10-22T19:50:00Z","v":7300,"vw":12.037152},{"c":12.07,"h":12.09,"l":11.95,"n":388,"o":12.005,"t":"2026-10-22T19:55:00Z","v":18911,"vw":12.016129},{"c":12.05,"h":12.05,"l":12.05,"n":13,"o":12.05,"t":"2026-10-22T20:00:00Z","v":20042,"vw":12.05},{"c":12.05,"h":12.05,"l":12.05,"n":3,"o":12.05,"t":"2026-10-22T20:40:00Z","v":1006,"vw":12.05},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-22T22:05:00Z","v":200,"vw":12.04}],"history":[{"c":75.86,"h":85,"l":75.61,"n":6297,"o":83.16,"t":"2024-10-21T04:00:00Z","v":222241,"vw":78.401858},{"c":70.02,"h":77.13,"l":68.71,"n":4284,"o":75.67,"t":"2024-10-22T04:00:00Z","v":242537,"vw":73.582794},{"c":67.79,"h":71.045,"l":62.3322,"n":4483,"o":69.43,"t":"2024-10-23T04:00:00Z","v":174644,"vw":66.112139},{"c":68.13,"h":70.775,"l":66.21,"n":1947,"o":68.14,"t":"2024-10-24T04:00:00Z","v":52651,"vw":68.1831},{"c":68.15,"h":72.15,"l":67.56,"n":3190,"o":68.3,"t":"2024-10-25T04:00:00Z","v":90890,"vw":69.044408},{"c":63.85,"h":69.4687,"l":62.18,"n":3074,"o":68.26,"t":"2024-10-28T04:00:00Z","v":119388,"vw":64.324588},{"c":63.23,"h":67.2699,"l":61.98,"n":2704,"o":63.34,"t":"2024-10-29T04:00:00Z","v":50078,"vw":63.369626},{"c":60.85,"h":63.9476,"l":60.495,"n":2047,"o":62.82,"t":"2024-10-30T04:00:00Z","v":70139,"vw":61.556263},{"c":57.5,"h":61.1362,"l":55.22,"n":3299,"o":60.15,"t":"2024-10-31T04:00:00Z","v":122283,"vw":58.502201},{"c":58.16,"h":60.885,"l":56.12,"n":3455,"o":59.01,"t":"2024-11-01T04:00:00Z","v":73317,"vw":58.732735},{"c":60.13,"h":61.3581,"l":55.0994,"n":3979,"o":55.35,"t":"2024-11-04T05:00:00Z","v":139998,"vw":60.233358},{"c":65.73,"h":66.01,"l":60.08,"n":3132,"o":61.11,"t":"2024-11-05T05:00:00Z","v":61215,"vw":63.729851},{"c":66.63,"h":75.265,"l":59.201,"n":10169,"o":73.03,"t":"2024-11-06T05:00:00Z","v":277339,"vw":68.937183},{"c":69.1,"h":76.79,"l":66.86,"n":6935,"o":66.86,"t":"2024-11-07T05:00:00Z","v":192993,"vw":72.753217},{"c":70.4,"h":73.4938,"l":67.54,"n":3639,"o":68.9,"t":"2024-11-08T05:00:00Z","v":92472,"vw":70.74863},{"c":73.5,"h":75,"l":66.5649,"n":3593,"o":69.55,"t":"2024-11-11T05:00:00Z","v":96218,"vw":73.12842},{"c":65.14,"h":72.51,"l":62.75,"n":7078,"o":72.36,"t":"2024-11-12T05:00:00Z","v":168100,"vw":65.71874},{"c":55.01,"h":70.49,"l":52.89,"n":4843,"o":65.98,"t":"2024-11-13T05:00:00Z","v":321591,"vw":62.251632},{"c":49.7,"h":57.94,"l":49.2,"n":3888,"o":54.01,"t":"2024-11-14T05:00:00Z","v":110866,"vw":53.119538},{"c":47.56,"h":49.8986,"l":46.1918,"n":3137,"o":49.7,"t":"2024-11-15T05:00:00Z","v":91603,"vw":47.556007},{"c":46.63,"h":51.3017,"l":46.47,"n":5427,"o":49.86,"t":"2024-11-18T05:00:00Z","v":129619,"vw":48.198067},{"c":46.63,"h":48.1899,"l":44.65,"n":8810,"o":45.75,"t":"2024-11-19T05:00:00Z","v":94263,"vw":46.301939},{"c":47,"h":49.46,"l":45.3,"n":4624,"o":46.78,"t":"2024-11-20T05:00:00Z","v":133803,"vw":46.718779},{"c":50.62,"h":51.5,"l":47.4133,"n":2312,"o":48.12,"t":"2024-11-21T05:00:00Z","v":62144,"vw":49.814785},{"c":52.31,"h":56,"l":51.37,"n":3549,"o":51.37,"t":"2024-11-22T05:00:00Z","v":67802,"vw":53.236716},{"c":52,"h":53.21,"l":48.92,"n":3362,"o":51.75,"t":"2024-11-25T05:00:00Z","v":125442,"vw":51.815441},{"c":53.25,"h":56.6898,"l":48.7145,"n":3599,"o":51.62,"t":"2024-11-26T05:00:00Z","v":59288,"vw":54.074252},{"c":54.99,"h":55.205,"l":50.919,"n":2584,"o":54.34,"t":"2024-11-27T05:00:00Z","v":35304,"vw":53.740964},{"c":52.06,"h":56.04,"l":51.89,"n":2025,"o":55.11,"t":"2024-11-29T05:00:00Z","v":39542,"vw":53.138205},{"c":53.5,"h":55.385,"l":49.765,"n":4114,"o":52.69,"t":"2024-12-02T05:00:00Z","v":71882,"vw":52.90102},{"c":47.51,"h":53.06,"l":47.35,"n":2937,"o":51.89,"t":"2024-12-03T05:00:00Z","v":92417,"vw":49.26968},{"c":38.61,"h":48.735,"l":38.22,"n":7382,"o":47.52,"t":"2024-12-04T05:00:00Z","v":262210,"vw":42.239514},{"c":39.12,"h":43.33,"l":36.77,"n":4689,"o":43.33,"t":"2024-12-05T05:00:00Z","v":180017,"vw":39.129163},{"c":42.58,"h":44.5,"l":39.06,"n":6437,"o":39.91,"t":"2024-12-06T05:00:00Z","v":272428,"vw":41.055045},{"c":47.49,"h":47.8,"l":42.67,"n":4852,"o":42.67,"t":"2024-12-09T05:00:00Z","v":178403,"vw":45.283225},{"c":46.75,"h":51.95,"l":45.575,"n":5522,"o":47.49,"t":"2024-12-10T05:00:00Z","v":169738,"vw":48.033431},{"c":48.69,"h":51.81,"l":45,"n":6141,"o":47.3,"t":"2024-12-11T05:00:00Z","v":164616,"vw":48.976861},{"c":43.96,"h":49.96,"l":43,"n":4860,"o":48.41,"t":"2024-12-12T05:00:00Z","v":163161,"vw":46.012216},{"c":46.88,"h":47.23,"l":41.14,"n":3165,"o":44.16,"t":"2024-12-13T05:00:00Z","v":93987,"vw":44.676007},{"c":48.16,"h":49.16,"l":43.8824,"n":3773,"o":46.87,"t":"2024-12-16T05:00:00Z","v":76353,"vw":47.440215},{"c":49.76,"h":49.78,"l":47.84,"n":5503,"o":48.12,"t":"2024-12-17T05:00:00Z","v":121754,"vw":49.143857},{"c":44.46,"h":52,"l":43.55,"n":5921,"o":50,"t":"2024-12-18T05:00:00Z","v":233025,"vw":48.173223},{"c":43.12,"h":48.4582,"l":41.03,"n":4582,"o":45.17,"t":"2024-12-19T05:00:00Z","v":155663,"vw":43.296504},{"c":43.67,"h":44.62,"l":42.86,"n":3492,"o":42.86,"t":"2024-12-20T05:00:00Z","v":78785,"vw":43.624099},{"c":43.29,"h":44.9,"l":42.58,"n":2010,"o":43.73,"t":"2024-12-23T05:00:00Z","v":33037,"vw":43.701162},{"c":43.3,"h":44.27,"l":42.6431,"n":1163,"o":43.68,"t":"2024-12-24T05:00:00Z","v":23429,"vw":43.296966},{"c":41.2,"h":43.08,"l":40.68,"n":3121,"o":42.94,"t":"2024-12-26T05:00:00Z","v":65773,"vw":41.70548},{"c":40,"h":41.76,"l":38.73,"n":5084,"o":40.59,"t":"2024-12-27T05:00:00Z","v":97791,"vw":39.852036},{"c":38.11,"h":39.844,"l":37.56,"n":3887,"o":39.32,"t":"2024-12-30T05:00:00Z","v":78653,"vw":38.264885},{"c":38.07,"h":38.85,"l":36.01,"n":1858,"o":38.33,"t":"2024-12-31T05:00:00Z","v":50372,"vw":37.391854},{"c":41.02,"h":43.34,"l":37,"n":6904,"o":38.99,"t":"2025-01-02T05:00:00Z","v":124980,"vw":40.909429},{"c":42.84,"h":42.84,"l":39.7,"n":8286,"o":41.7,"t":"2025-01-03T05:00:00Z","v":137104,"vw":41.869091},{"c":41.36,"h":43.31,"l":41.27,"n":3201,"o":43.3,"t":"2025-01-06T05:00:00Z","v":68891,"vw":42.117323},{"c":38.37,"h":43.05,"l":38.09,"n":3733,"o":41.36,"t":"2025-01-07T05:00:00Z","v":63043,"vw":39.747959},{"c":37.62,"h":39.555,"l":35.97,"n":3382,"o":38.17,"t":"2025-01-08T05:00:00Z","v":68126,"vw":37.618287},{"c":35.26,"h":38.98,"l":33.699,"n":4597,"o":38.98,"t":"2025-01-10T05:00:00Z","v":107231,"vw":35.14087},{"c":38.15,"h":38.62,"l":34.75,"n":4543,"o":35.69,"t":"2025-01-13T05:00:00Z","v":138235,"vw":37.023335},{"c":37.01,"h":39.04,"l":36.3,"n":5953,"o":38.41,"t":"2025-01-14T05:00:00Z","v":276614,"vw":37.331541},{"c":37.34,"h":38.59,"l":37,"n":3567,"o":37.9,"t":"2025-01-15T05:00:00Z","v":91214,"vw":37.63944},{"c":36.98,"h":37.495,"l":36.02,"n":3147,"o":37.16,"t":"2025-01-16T05:00:00Z","v":105100,"vw":36.70127},{"c":37,"h":38.35,"l":36.4,"n":3490,"o":37.06,"t":"2025-01-17T05:00:00Z","v":58050,"vw":37.266992},{"c":37.61,"h":38.46,"l":37,"n":2258,"o":37.79,"t":"2025-01-21T05:00:00Z","v":46291,"vw":37.757158},{"c":38.11,"h":38.8775,"l":37,"n":1733,"o":37.54,"t":"2025-01-22T05:00:00Z","v":54821,"vw":38.333811},{"c":37.96,"h":38.39,"l":37,"n":3085,"o":37.64,"t":"2025-01-23T05:00:00Z","v":60067,"vw":37.832503},{"c":37.3,"h":38.91,"l":37.25,"n":2317,"o":37.99,"t":"2025-01-24T05:00:00Z","v":57215,"vw":37.660753},{"c":36.92,"h":39.16,"l":36.7,"n":2232,"o":37.74,"t":"2025-01-27T05:00:00Z","v":72218,"vw":37.390529},{"c":36.11,"h":37.2,"l":35.1,"n":2445,"o":36.92,"t":"2025-01-28T05:00:00Z","v":43655,"vw":36.07484},{"c":33.09,"h":36.26,"l":33,"n":3377,"o":35.84,"t":"2025-01-29T05:00:00Z","v":85582,"vw":34.33039},{"c":34.18,"h":35.61,"l":33.06,"n":2421,"o":33.55,"t":"2025-01-30T05:00:00Z","v":63424,"vw":34.04798},{"c":34.12,"h":35.97,"l":33.5,"n":2754,"o":33.9,"t":"2025-01-31T05:00:00Z","v":57183,"vw":34.386292},{"c":33.5,"h":35.21,"l":32.63,"n":2162,"o":33.32,"t":"2025-02-03T05:00:00Z","v":40934,"vw":33.704017},{"c":35.94,"h":36.305,"l":33.5,"n":2135,"o":33.5,"t":"2025-02-04T05:00:00Z","v":64740,"vw":35.398717},{"c":39.09,"h":39.3,"l":35.95,"n":2158,"o":35.95,"t":"2025-02-05T05:00:00Z","v":38958,"vw":38.616982},{"c":36.22,"h":40.675,"l":36.09,"n":2882,"o":39.1,"t":"2025-02-06T05:00:00Z","v":56135,"vw":37.791839},{"c":34.62,"h":36.22,"l":34.57,"n":1737,"o":36.02,"t":"2025-02-07T05:00:00Z","v":36881,"vw":34.913972},{"c":32.23,"h":35.18,"l":32.04,"n":2067,"o":35.18,"t":"2025-02-10T05:00:00Z","v":56516,"vw":32.869332},{"c":30.34,"h":32.16,"l":29.66,"n":2877,"o":32,"t":"2025-02-11T05:00:00Z","v":94080,"vw":30.372825},{"c":29.75,"h":30.74,"l":29.1835,"n":2257,"o":29.65,"t":"2025-02-12T05:00:00Z","v":96165,"vw":29.923968},{"c":29.08,"h":30.64,"l":28.9,"n":1757,"o":30.03,"t":"2025-02-13T05:00:00Z","v":39041,"vw":29.361649},{"c":30.02,"h":30.41,"l":29.32,"n":1541,"o":29.44,"t":"2025-02-14T05:00:00Z","v":51169,"vw":30.028496},{"c":29.32,"h":30.41,"l":29.12,"n":2237,"o":30.05,"t":"2025-02-18T05:00:00Z","v":91962,"vw":29.677305},{"c":29.5,"h":30.12,"l":28.98,"n":2203,"o":29.16,"t":"2025-02-19T05:00:00Z","v":58869,"vw":29.777838},{"c":28.65,"h":29.5,"l":28.28,"n":1692,"o":29.5,"t":"2025-02-20T05:00:00Z","v":49281,"vw":28.650587},{"c":26.29,"h":29.27,"l":26.23,"n":2772,"o":29.27,"t":"2025-02-21T05:00:00Z","v":83612,"vw":27.166122},{"c":25.48,"h":26.48,"l":24.96,"n":1940,"o":26.48,"t":"2025-02-24T05:00:00Z","v":46832,"vw":25.438064},{"c":26.65,"h":26.9,"l":24.716,"n":3223,"o":25.36,"t":"2025-02-25T05:00:00Z","v":77241,"vw":25.650562},{"c":25.62,"h":27.79,"l":25.54,"n":2105,"o":26.65,"t":"2025-02-26T05:00:00Z","v":57195,"vw":26.464884},{"c":24.73,"h":26.15,"l":24.6,"n":1713,"o":25.51,"t":"2025-02-27T05:00:00Z","v":39240,"vw":25.208056},{"c":25.07,"h":25.56,"l":24.11,"n":1848,"o":24.4,"t":"2025-02-28T05:00:00Z","v":141943,"vw":25.034802},{"c":22.96,"h":25.27,"l":22.69,"n":1973,"o":25.27,"t":"2025-03-03T05:00:00Z","v":46228,"vw":23.540181},{"c":21.79,"h":22.95,"l":20.34,"n":3615,"o":22.64,"t":"2025-03-04T05:00:00Z","v":114309,"vw":21.597519},{"c":21.97,"h":22.604,"l":21.3,"n":1767,"o":22.01,"t":"2025-03-05T05:00:00Z","v":52484,"vw":21.912455},{"c":22.19,"h":22.28,"l":21.1852,"n":1227,"o":22,"t":"2025-03-06T05:00:00Z","v":29979,"vw":21.930666},{"c":22.33,"h":23.18,"l":21.795,"n":1776,"o":21.94,"t":"2025-03-07T05:00:00Z","v":35485,"vw":22.290741},{"c":20.63,"h":23.1716,"l":20.47,"n":1857,"o":21.87,"t":"2025-03-10T04:00:00Z","v":46775,"vw":21.098868},{"c":21.06,"h":21.23,"l":18.5,"n":1913,"o":20.85,"t":"2025-03-11T04:00:00Z","v":81239,"vw":20.105073},{"c":22.37,"h":22.72,"l":19.9743,"n":1718,"o":21.47,"t":"2025-03-12T04:00:00Z","v":105481,"vw":21.861925},{"c":24.66,"h":24.89,"l":22.23,"n":1941,"o":22.23,"t":"2025-03-13T04:00:00Z","v":57551,"vw":23.630393},{"c":24.63,"h":28.49,"l":23.69,"n":2212,"o":28.27,"t":"2025-03-14T04:00:00Z","v":109645,"vw":25.377031},{"c":25.06,"h":26.165,"l":23.51,"n":2464,"o":24.42,"t":"2025-03-17T04:00:00Z","v":149315,"vw":24.698203},{"c":24.17,"h":25.07,"l":23.1,"n":1962,"o":24.92,"t":"2025-03-18T04:00:00Z","v":101838,"vw":24.210105},{"c":23.72,"h":25.07,"l":23.01,"n":2059,"o":24.4,"t":"2025-03-19T04:00:00Z","v":144595,"vw":24.112011},{"c":21.9,"h":25.015,"l":21.71,"n":2469,"o":24,"t":"2025-03-20T04:00:00Z","v":153249,"vw":22.309786},{"c":23.76,"h":24.91,"l":20.6,"n":2252,"o":21.48,"t":"2025-03-21T04:00:00Z","v":105879,"vw":22.941407},{"c":24.03,"h":25.2459,"l":23.01,"n":2122,"o":24.24,"t":"2025-03-24T04:00:00Z","v":64035,"vw":23.994917},{"c":20.38,"h":24.065,"l":20.25,"n":2530,"o":24.06,"t":"2025-03-25T04:00:00Z","v":93854,"vw":21.238154},{"c":17.76,"h":20.8,"l":17.14,"n":3141,"o":20.29,"t":"2025-03-26T04:00:00Z","v":137888,"vw":17.977393},{"c":18.38,"h":18.77,"l":16.7761,"n":2474,"o":18.15,"t":"2025-03-27T04:00:00Z","v":173025,"vw":17.5694},{"c":17.44,"h":18.7594,"l":17.09,"n":2114,"o":18.27,"t":"2025-03-28T04:00:00Z","v":61478,"vw":17.659196},{"c":17.41,"h":18.175,"l":15.16,"n":5509,"o":16.98,"t":"2025-03-31T04:00:00Z","v":331408,"vw":16.685674},{"c":15.95,"h":17.82,"l":15.63,"n":3312,"o":17.12,"t":"2025-04-01T04:00:00Z","v":227873,"vw":16.728935},{"c":17.34,"h":18.28,"l":15.21,"n":2335,"o":15.26,"t":"2025-04-02T04:00:00Z","v":67982,"vw":17.073549},{"c":14.75,"h":16.12,"l":14.5,"n":1952,"o":16.12,"t":"2025-04-03T04:00:00Z","v":85061,"vw":15.087944},{"c":14.38,"h":15.02,"l":13.38,"n":1942,"o":14.71,"t":"2025-04-04T04:00:00Z","v":73494,"vw":14.285827},{"c":14.93,"h":15.64,"l":12.0001,"n":2320,"o":13.32,"t":"2025-04-07T04:00:00Z","v":89563,"vw":14.374728},{"c":12.83,"h":16.23,"l":12.58,"n":1617,"o":15.68,"t":"2025-04-08T04:00:00Z","v":57290,"vw":13.450398},{"c":13.56,"h":14.125,"l":11.13,"n":2755,"o":12.41,"t":"2025-04-09T04:00:00Z","v":117156,"vw":12.990995},{"c":12.97,"h":13.24,"l":11.925,"n":1636,"o":13.05,"t":"2025-04-10T04:00:00Z","v":65305,"vw":12.663195},{"c":12.9,"h":12.97,"l":12.29,"n":1389,"o":12.97,"t":"2025-04-11T04:00:00Z","v":61110,"vw":12.804943},{"c":12.84,"h":13.61,"l":12.2101,"n":2407,"o":13.43,"t":"2025-04-14T04:00:00Z","v":108804,"vw":12.725457},{"c":13.4,"h":13.62,"l":12.5543,"n":2487,"o":12.88,"t":"2025-04-15T04:00:00Z","v":85835,"vw":13.145269},{"c":13.46,"h":15.3,"l":13.2651,"n":2334,"o":13.81,"t":"2025-04-16T04:00:00Z","v":117777,"vw":13.919353},{"c":13.9,"h":13.94,"l":13.0648,"n":2070,"o":13.41,"t":"2025-04-17T04:00:00Z","v":84630,"vw":13.62919},{"c":13.64,"h":14.115,"l":13.24,"n":2342,"o":13.65,"t":"2025-04-21T04:00:00Z","v":73474,"vw":13.685598},{"c":16.335,"h":16.5182,"l":13.63,"n":3260,"o":13.955,"t":"2025-04-22T04:00:00Z","v":232877,"vw":14.61962},{"c":17.96,"h":20.11,"l":16.719,"n":5048,"o":16.99,"t":"2025-04-23T04:00:00Z","v":247437,"vw":18.739279},{"c":17.44,"h":18.3,"l":16.71,"n":2309,"o":17.93,"t":"2025-04-24T04:00:00Z","v":83817,"vw":17.34246},{"c":18.09,"h":18.09,"l":16.4368,"n":1780,"o":17.32,"t":"2025-04-25T04:00:00Z","v":50684,"vw":17.535177},{"c":17.47,"h":19.2933,"l":17.39,"n":3067,"o":18.18,"t":"2025-04-28T04:00:00Z","v":109246,"vw":17.812682},{"c":16.67,"h":19.03,"l":16.255,"n":2777,"o":18.53,"t":"2025-04-29T04:00:00Z","v":172179,"vw":17.534279},{"c":17.75,"h":17.8,"l":15.85,"n":2367,"o":16.67,"t":"2025-04-30T04:00:00Z","v":95818,"vw":17.028956},{"c":18.395,"h":18.605,"l":17.39,"n":1935,"o":17.73,"t":"2025-05-01T04:00:00Z","v":69677,"vw":18.072098},{"c":20.935,"h":21.8,"l":18.65,"n":2240,"o":18.65,"t":"2025-05-02T04:00:00Z","v":115223,"vw":20.723008},{"c":17.67,"h":22.15,"l":17.635,"n":2982,"o":20.67,"t":"2025-05-05T04:00:00Z","v":79743,"vw":19.389193},{"c":14.795,"h":18,"l":14.65,"n":2614,"o":17.5,"t":"2025-05-06T04:00:00Z","v":116531,"vw":15.692596},{"c":13.93,"h":15.4946,"l":13.58,"n":1907,"o":14.83,"t":"2025-05-07T04:00:00Z","v":70734,"vw":14.213997},{"c":15.4,"h":15.82,"l":13.4,"n":1914,"o":13.68,"t":"2025-05-08T04:00:00Z","v":52821,"vw":15.066229},{"c":15.56,"h":16.9999,"l":15.18,"n":1477,"o":15.34,"t":"2025-05-09T04:00:00Z","v":33917,"vw":15.679785},{"c":15.98,"h":17.73,"l":15.76,"n":1874,"o":16.28,"t":"2025-05-12T04:00:00Z","v":76064,"vw":16.320791},{"c":15.55,"h":16.73,"l":14.38,"n":3721,"o":15.92,"t":"2025-05-13T04:00:00Z","v":127734,"vw":15.494713},{"c":14.11,"h":15.975,"l":13.39,"n":2339,"o":15.82,"t":"2025-05-14T04:00:00Z","v":107465,"vw":14.319323},{"c":14.48,"h":14.685,"l":13.5,"n":1497,"o":14.25,"t":"2025-05-15T04:00:00Z","v":70323,"vw":14.182719},{"c":15.11,"h":15.47,"l":14,"n":1682,"o":14.54,"t":"2025-05-16T04:00:00Z","v":74332,"vw":15.036299},{"c":15.71,"h":15.87,"l":14.45,"n":1486,"o":14.57,"t":"2025-05-19T04:00:00Z","v":66900,"vw":15.384537},{"c":16.18,"h":16.68,"l":14.96,"n":1815,"o":15.56,"t":"2025-05-20T04:00:00Z","v":72788,"vw":15.99448},{"c":14.8,"h":16.04,"l":14.5353,"n":1531,"o":15.87,"t":"2025-05-21T04:00:00Z","v":80235,"vw":15.135951},{"c":14.81,"h":15.56,"l":14.6,"n":1250,"o":14.9,"t":"2025-05-22T04:00:00Z","v":44371,"vw":14.922732},{"c":13.8,"h":14.705,"l":13.73,"n":1289,"o":14.55,"t":"2025-05-23T04:00:00Z","v":55104,"vw":14.023643},{"c":12.82,"h":14.2,"l":12.75,"n":2689,"o":14.09,"t":"2025-05-27T04:00:00Z","v":122424,"vw":13.090342},{"c":12.42,"h":13.16,"l":12.26,"n":2339,"o":12.95,"t":"2025-05-28T04:00:00Z","v":91326,"vw":12.494485},{"c":11.73,"h":12.9,"l":11.52,"n":3526,"o":12.9,"t":"2025-05-29T04:00:00Z","v":248641,"vw":12.039008},{"c":11.42,"h":11.98,"l":11,"n":2101,"o":11.71,"t":"2025-05-30T04:00:00Z","v":84958,"vw":11.46601},{"c":10.8,"h":12.15,"l":10.29,"n":5533,"o":11.59,"t":"2025-06-02T04:00:00Z","v":608719,"vw":11.529417},{"c":11.93,"h":13.54,"l":10.635,"n":7471,"o":10.75,"t":"2025-06-03T04:00:00Z","v":1263763,"vw":11.479908},{"c":11.88,"h":13.2,"l":11.55,"n":2725,"o":12.06,"t":"2025-06-04T04:00:00Z","v":172530,"vw":12.089668},{"c":12.35,"h":12.749,"l":11.5,"n":3189,"o":11.89,"t":"2025-06-05T04:00:00Z","v":202009,"vw":12.243623},{"c":14.59,"h":15.01,"l":12.45,"n":3487,"o":12.62,"t":"2025-06-06T04:00:00Z","v":281209,"vw":14.141795},{"c":14.85,"h":15.8,"l":14.124,"n":2215,"o":15.23,"t":"2025-06-09T04:00:00Z","v":121609,"vw":15.014868},{"c":15.85,"h":16.86,"l":14.86,"n":2520,"o":15.07,"t":"2025-06-10T04:00:00Z","v":181703,"vw":16.054509},{"c":14.87,"h":16.48,"l":14.87,"n":1852,"o":16.19,"t":"2025-06-11T04:00:00Z","v":99597,"vw":15.774766},{"c":13.98,"h":14.89,"l":13.97,"n":1694,"o":14.51,"t":"2025-06-12T04:00:00Z","v":72681,"vw":14.321412},{"c":13.54,"h":14.14,"l":13.2917,"n":1731,"o":13.6,"t":"2025-06-13T04:00:00Z","v":66471,"vw":13.739234},{"c":13.33,"h":13.92,"l":13.2,"n":1374,"o":13.63,"t":"2025-06-16T04:00:00Z","v":54154,"vw":13.451924},{"c":12.6,"h":13.59,"l":12.505,"n":1796,"o":13.08,"t":"2025-06-17T04:00:00Z","v":90851,"vw":12.999154},{"c":12.46,"h":13.3499,"l":12.35,"n":1223,"o":12.53,"t":"2025-06-18T04:00:00Z","v":73669,"vw":12.616828},{"c":12.35,"h":13.155,"l":12.03,"n":1829,"o":12.65,"t":"2025-06-20T04:00:00Z","v":131615,"vw":12.448267},{"c":11.75,"h":12.54,"l":11.521,"n":1727,"o":12.34,"t":"2025-06-23T04:00:00Z","v":79362,"vw":11.958595},{"c":12.69,"h":12.8628,"l":11.9,"n":1726,"o":11.96,"t":"2025-06-24T04:00:00Z","v":114527,"vw":12.525305},{"c":11.94,"h":12.76,"l":11.83,"n":2168,"o":12.76,"t":"2025-06-25T04:00:00Z","v":78768,"vw":12.000297},{"c":12.34,"h":12.5299,"l":11.8,"n":1647,"o":12.01,"t":"2025-06-26T04:00:00Z","v":76415,"vw":12.257458},{"c":12.03,"h":12.5902,"l":11.8,"n":1566,"o":12.34,"t":"2025-06-27T04:00:00Z","v":199148,"vw":12.152753},{"c":12.49,"h":13.0468,"l":11.8296,"n":2214,"o":12.02,"t":"2025-06-30T04:00:00Z","v":140896,"vw":12.439582},{"c":12.77,"h":13.09,"l":12.45,"n":2355,"o":12.49,"t":"2025-07-01T04:00:00Z","v":131820,"vw":12.770658},{"c":13.09,"h":13.8794,"l":12.52,"n":1855,"o":12.84,"t":"2025-07-02T04:00:00Z","v":104488,"vw":13.232575},{"c":13.35,"h":13.8848,"l":13.01,"n":709,"o":13.16,"t":"2025-07-03T04:00:00Z","v":33300,"vw":13.341713},{"c":12.58,"h":13.4748,"l":12.27,"n":1885,"o":13.43,"t":"2025-07-07T04:00:00Z","v":81788,"vw":12.755733},{"c":13.58,"h":14.2,"l":12.65,"n":2982,"o":12.65,"t":"2025-07-08T04:00:00Z","v":136701,"vw":13.585252},{"c":14.72,"h":15.15,"l":13.3,"n":2548,"o":13.7,"t":"2025-07-09T04:00:00Z","v":143821,"vw":14.513196},{"c":13.59,"h":14.8699,"l":13.32,"n":1921,"o":14.71,"t":"2025-07-10T04:00:00Z","v":108190,"vw":13.98197},{"c":12.71,"h":13.625,"l":12.6,"n":1810,"o":13.34,"t":"2025-07-11T04:00:00Z","v":76068,"vw":12.854113},{"c":12.965,"h":13.45,"l":12.6,"n":5163,"o":12.72,"t":"2025-07-14T04:00:00Z","v":128111,"vw":12.961635},{"c":12.66,"h":13.3175,"l":12.51,"n":2483,"o":13.14,"t":"2025-07-15T04:00:00Z","v":131782,"vw":12.801404},{"c":13.16,"h":13.62,"l":12.51,"n":2093,"o":12.77,"t":"2025-07-16T04:00:00Z","v":83573,"vw":13.234247},{"c":13.83,"h":14.26,"l":13.3,"n":2434,"o":13.3,"t":"2025-07-17T04:00:00Z","v":143740,"vw":13.80664},{"c":13.67,"h":14.2399,"l":13.4,"n":2361,"o":13.51,"t":"2025-07-18T04:00:00Z","v":99678,"vw":13.79917},{"c":13.34,"h":14.7249,"l":12.96,"n":2880,"o":13.67,"t":"2025-07-21T04:00:00Z","v":144145,"vw":13.562302},{"c":14.19,"h":14.27,"l":12.76,"n":3241,"o":13.34,"t":"2025-07-22T04:00:00Z","v":196145,"vw":13.598892},{"c":16.85,"h":17.8221,"l":14.19,"n":3829,"o":14.5,"t":"2025-07-23T04:00:00Z","v":290295,"vw":16.393059},{"c":15.9,"h":17.3236,"l":15.7001,"n":2937,"o":17.03,"t":"2025-07-24T04:00:00Z","v":144772,"vw":16.402153},{"c":16.01,"h":16.4742,"l":15.26,"n":1750,"o":15.9,"t":"2025-07-25T04:00:00Z","v":79470,"vw":15.781918},{"c":15.61,"h":16.3744,"l":15.21,"n":1713,"o":16.24,"t":"2025-07-28T04:00:00Z","v":68903,"vw":15.651611},{"c":15.16,"h":16.135,"l":14.75,"n":1278,"o":15.73,"t":"2025-07-29T04:00:00Z","v":71021,"vw":15.179689},{"c":16.26,"h":16.77,"l":15.45,"n":2040,"o":15.58,"t":"2025-07-30T04:00:00Z","v":91255,"vw":16.187064},{"c":14.96,"h":16.6915,"l":14.96,"n":2565,"o":16.11,"t":"2025-07-31T04:00:00Z","v":167976,"vw":15.618182},{"c":13.85,"h":14.995,"l":13.34,"n":2777,"o":14.95,"t":"2025-08-01T04:00:00Z","v":144034,"vw":13.911581},{"c":15.49,"h":15.495,"l":13.65,"n":1973,"o":14.2,"t":"2025-08-04T04:00:00Z","v":69360,"vw":14.96284},{"c":15.92,"h":16.02,"l":15.02,"n":2268,"o":15.44,"t":"2025-08-05T04:00:00Z","v":108717,"vw":15.671406},{"c":15.7,"h":15.78,"l":15.05,"n":2326,"o":15.78,"t":"2025-08-06T04:00:00Z","v":108028,"vw":15.452569},{"c":15.86,"h":16.035,"l":15.025,"n":1598,"o":15.71,"t":"2025-08-07T04:00:00Z","v":84733,"vw":15.634947},{"c":16,"h":16.89,"l":15.6935,"n":1844,"o":16.24,"t":"2025-08-08T04:00:00Z","v":87101,"vw":16.113513},{"c":15.05,"h":16.61,"l":14.61,"n":3080,"o":15.87,"t":"2025-08-11T04:00:00Z","v":243121,"vw":15.172505},{"c":15.99,"h":16.3813,"l":14.15,"n":3368,"o":14.48,"t":"2025-08-12T04:00:00Z","v":233149,"vw":15.757287},{"c":18.93,"h":19.73,"l":16.245,"n":4244,"o":16.3,"t":"2025-08-13T04:00:00Z","v":286317,"vw":18.295646},{"c":19.88,"h":20.13,"l":18,"n":2710,"o":18.62,"t":"2025-08-14T04:00:00Z","v":159063,"vw":19.228126},{"c":20.26,"h":20.74,"l":19.02,"n":3798,"o":20.07,"t":"2025-08-15T04:00:00Z","v":136844,"vw":20.103793},{"c":19.72,"h":21.08,"l":19.56,"n":4076,"o":20.26,"t":"2025-08-18T04:00:00Z","v":162748,"vw":20.200111},{"c":19.14,"h":19.97,"l":18.5667,"n":2061,"o":19.64,"t":"2025-08-19T04:00:00Z","v":128411,"vw":19.087825},{"c":19.27,"h":19.85,"l":18.52,"n":1369,"o":18.98,"t":"2025-08-20T04:00:00Z","v":64666,"vw":19.152731},{"c":20.55,"h":20.83,"l":19,"n":2018,"o":19.12,"t":"2025-08-21T04:00:00Z","v":82087,"vw":20.210215},{"c":20.04,"h":21.625,"l":19.65,"n":4984,"o":20.79,"t":"2025-08-22T04:00:00Z","v":148156,"vw":20.378691},{"c":20.07,"h":21.36,"l":19.54,"n":1803,"o":19.95,"t":"2025-08-25T04:00:00Z","v":57173,"vw":20.361597},{"c":20.26,"h":20.73,"l":19.6,"n":2907,"o":20.73,"t":"2025-08-26T04:00:00Z","v":100914,"vw":20.232468},{"c":21.58,"h":22.3797,"l":20.17,"n":2809,"o":20.17,"t":"2025-08-27T04:00:00Z","v":158410,"vw":21.446},{"c":23.67,"h":24.4912,"l":21.73,"n":3509,"o":21.73,"t":"2025-08-28T04:00:00Z","v":179339,"vw":23.411112},{"c":23.08,"h":24.6934,"l":22.68,"n":3912,"o":23.8,"t":"2025-08-29T04:00:00Z","v":189659,"vw":23.33046},{"c":22.205,"h":23.07,"l":20.2,"n":5639,"o":22.69,"t":"2025-09-02T04:00:00Z","v":248400,"vw":21.228227},{"c":26.035,"h":27.34,"l":21.12,"n":7250,"o":21.99,"t":"2025-09-03T04:00:00Z","v":378303,"vw":25.169323},{"c":28.085,"h":28.3,"l":24.05,"n":6021,"o":25.9,"t":"2025-09-04T04:00:00Z","v":331120,"vw":26.667944},{"c":33.18,"h":34.74,"l":26.71,"n":16034,"o":28.14,"t":"2025-09-05T04:00:00Z","v":1011016,"vw":32.215555},{"c":32.925,"h":33.235,"l":29.2601,"n":7489,"o":33.09,"t":"2025-09-08T04:00:00Z","v":397874,"vw":31.973931},{"c":36.12,"h":36.48,"l":32.75,"n":7155,"o":33,"t":"2025-09-09T04:00:00Z","v":293001,"vw":34.847696},{"c":35.51,"h":36.65,"l":34.25,"n":4616,"o":36.27,"t":"2025-09-10T04:00:00Z","v":242854,"vw":35.332599},{"c":34.39,"h":37.03,"l":33.02,"n":5870,"o":35.99,"t":"2025-09-11T04:00:00Z","v":281532,"vw":34.737301},{"c":30.76,"h":34.82,"l":30.0001,"n":5158,"o":34.37,"t":"2025-09-12T04:00:00Z","v":237472,"vw":31.647721},{"c":31.35,"h":32.18,"l":30,"n":3315,"o":31.15,"t":"2025-09-15T04:00:00Z","v":120075,"vw":31.000921},{"c":31.14,"h":32.06,"l":30.5,"n":2892,"o":31.24,"t":"2025-09-16T04:00:00Z","v":95958,"vw":31.266623},{"c":30.38,"h":32.8,"l":30.355,"n":3444,"o":31.23,"t":"2025-09-17T04:00:00Z","v":151119,"vw":31.413337},{"c":33.22,"h":33.4899,"l":30.5,"n":3572,"o":31.05,"t":"2025-09-18T04:00:00Z","v":156413,"vw":32.157609},{"c":36.05,"h":36.84,"l":33.04,"n":4569,"o":33.45,"t":"2025-09-19T04:00:00Z","v":219661,"vw":35.601592},{"c":34.21,"h":38.03,"l":33.45,"n":4525,"o":36.49,"t":"2025-09-22T04:00:00Z","v":207740,"vw":36.300595},{"c":35.43,"h":37.65,"l":34.15,"n":5009,"o":34.22,"t":"2025-09-23T04:00:00Z","v":207515,"vw":36.186832},{"c":38.53,"h":39.85,"l":34.94,"n":6700,"o":34.94,"t":"2025-09-24T04:00:00Z","v":289794,"vw":38.131288},{"c":38.15,"h":39.2675,"l":35.5132,"n":6275,"o":37.88,"t":"2025-09-25T04:00:00Z","v":268687,"vw":38.158882},{"c":40.66,"h":42.3,"l":37.995,"n":3172,"o":38.05,"t":"2025-09-26T04:00:00Z","v":150954,"vw":40.500544},{"c":42.8,"h":43,"l":39.71,"n":7643,"o":40.83,"t":"2025-09-29T04:00:00Z","v":421966,"vw":41.693391},{"c":47.89,"h":48.36,"l":42.35,"n":10258,"o":43.1,"t":"2025-09-30T04:00:00Z","v":491639,"vw":45.73985},{"c":43.905,"h":49.71,"l":43.68,"n":7178,"o":47.81,"t":"2025-10-01T04:00:00Z","v":289056,"vw":45.603629},{"c":45.72,"h":45.99,"l":41.5,"n":6134,"o":44.78,"t":"2025-10-02T04:00:00Z","v":160433,"vw":44.593355},{"c":46.22,"h":48.5964,"l":44.8001,"n":4622,"o":46.3,"t":"2025-10-03T04:00:00Z","v":166827,"vw":46.51761},{"c":43.7,"h":49.01,"l":43.41,"n":5586,"o":46.8,"t":"2025-10-06T04:00:00Z","v":287070,"vw":46.535095},{"c":48.77,"h":49.41,"l":43.7,"n":5881,"o":43.7,"t":"2025-10-07T04:00:00Z","v":229440,"vw":47.589662},{"c":45.81,"h":46.79,"l":42.01,"n":11091,"o":45.07,"t":"2025-10-08T04:00:00Z","v":376612,"vw":44.615065},{"c":46.74,"h":50.64,"l":43.9,"n":10749,"o":45.29,"t":"2025-10-09T04:00:00Z","v":460373,"vw":47.141389},{"c":42.97,"h":46.8,"l":40.7048,"n":8250,"o":46.8,"t":"2025-10-10T04:00:00Z","v":396781,"vw":43.441226},{"c":45.71,"h":47.55,"l":42.05,"n":5909,"o":44.09,"t":"2025-10-13T04:00:00Z","v":259507,"vw":45.235848},{"c":45.78,"h":46.95,"l":42.2157,"n":3244,"o":44.01,"t":"2025-10-14T04:00:00Z","v":102577,"vw":45.594137},{"c":51.36,"h":53,"l":44,"n":6381,"o":45.78,"t":"2025-10-15T04:00:00Z","v":419559,"vw":50.004366},{"c":48.6,"h":55.89,"l":48.37,"n":7440,"o":51.4,"t":"2025-10-16T04:00:00Z","v":346425,"vw":52.033788},{"c":42.15,"h":50.45,"l":41.11,"n":8541,"o":48.34,"t":"2025-10-17T04:00:00Z","v":337975,"vw":43.416157},{"c":46.35,"h":48.6999,"l":42.25,"n":5029,"o":43.72,"t":"2025-10-20T04:00:00Z","v":216660,"vw":46.011439},{"c":41.44,"h":46.28,"l":40.455,"n":4154,"o":46.28,"t":"2025-10-21T04:00:00Z","v":198287,"vw":41.887424},{"c":40.61,"h":41.9751,"l":38.95,"n":4168,"o":41.01,"t":"2025-10-22T04:00:00Z","v":160417,"vw":40.264673},{"c":37.5,"h":42.9251,"l":37.395,"n":3224,"o":40.61,"t":"2025-10-23T04:00:00Z","v":125922,"vw":38.362964},{"c":38.09,"h":39.88,"l":36.4953,"n":3376,"o":37.21,"t":"2025-10-24T04:00:00Z","v":251728,"vw":38.00932},{"c":39.58,"h":39.85,"l":37.82,"n":3317,"o":38.9,"t":"2025-10-27T04:00:00Z","v":116447,"vw":38.919523},{"c":40.08,"h":40.97,"l":38.555,"n":3105,"o":39.65,"t":"2025-10-28T04:00:00Z","v":113896,"vw":40.013914},{"c":38.785,"h":40.5,"l":38.0228,"n":3241,"o":40.33,"t":"2025-10-29T04:00:00Z","v":104043,"vw":39.022889},{"c":36.45,"h":39.8399,"l":36.45,"n":2651,"o":38.66,"t":"2025-10-30T04:00:00Z","v":79629,"vw":37.455385},{"c":40.91,"h":42.7,"l":36.01,"n":5603,"o":37.12,"t":"2025-10-31T04:00:00Z","v":343092,"vw":40.977471},{"c":36.82,"h":41.55,"l":36.41,"n":4669,"o":40.93,"t":"2025-11-03T05:00:00Z","v":185046,"vw":37.766761},{"c":33.85,"h":38.421,"l":33.68,"n":4630,"o":36.01,"t":"2025-11-04T05:00:00Z","v":151417,"vw":35.500186},{"c":32.35,"h":34.25,"l":31.17,"n":7094,"o":34.25,"t":"2025-11-05T05:00:00Z","v":221726,"vw":32.474487},{"c":32.57,"h":33.33,"l":31.44,"n":2720,"o":32.38,"t":"2025-11-06T05:00:00Z","v":107357,"vw":32.553621},{"c":33.84,"h":34.3,"l":30.2352,"n":3259,"o":31.88,"t":"2025-11-07T05:00:00Z","v":115709,"vw":32.704559},{"c":32.62,"h":36.79,"l":31.705,"n":3795,"o":34.8,"t":"2025-11-10T05:00:00Z","v":104368,"vw":32.769551},{"c":32.8,"h":33.11,"l":30.265,"n":3687,"o":32.54,"t":"2025-11-11T05:00:00Z","v":116651,"vw":32.042323},{"c":31.42,"h":33.915,"l":31.24,"n":33440,"o":33.09,"t":"2025-11-12T05:00:00Z","v":3535312,"vw":31.983674},{"c":6.5,"h":7.12,"l":6.04,"n":70177,"o":6.99,"t":"2025-11-13T05:00:00Z","v":8410319,"vw":6.434199},{"c":6.07,"h":6.56,"l":5.7,"n":20621,"o":5.77,"t":"2025-11-14T05:00:00Z","v":2066836,"vw":6.238648},{"c":6.15,"h":6.5,"l":5.91,"n":12256,"o":6.08,"t":"2025-11-17T05:00:00Z","v":1159856,"vw":6.229862},{"c":6.22,"h":6.32,"l":5.82,"n":8136,"o":6.12,"t":"2025-11-18T05:00:00Z","v":951974,"vw":6.100619},{"c":6.41,"h":6.46,"l":6.08,"n":6813,"o":6.27,"t":"2025-11-19T05:00:00Z","v":562404,"vw":6.257363},{"c":5.99,"h":6.59,"l":5.99,"n":7268,"o":6.41,"t":"2025-11-20T05:00:00Z","v":628100,"vw":6.193517},{"c":6.28,"h":6.38,"l":5.9346,"n":6357,"o":6.02,"t":"2025-11-21T05:00:00Z","v":546769,"vw":6.222143},{"c":5.9,"h":6.34,"l":5.758,"n":6403,"o":6.26,"t":"2025-11-24T05:00:00Z","v":684363,"vw":5.991121},{"c":5.73,"h":6.05,"l":5.61,"n":4777,"o":5.87,"t":"2025-11-25T05:00:00Z","v":360423,"vw":5.731417},{"c":5.52,"h":5.7899,"l":5.4201,"n":3782,"o":5.73,"t":"2025-11-26T05:00:00Z","v":282785,"vw":5.576047},{"c":5.7,"h":5.78,"l":5.45,"n":1925,"o":5.57,"t":"2025-11-28T05:00:00Z","v":165136,"vw":5.642695},{"c":5.38,"h":5.575,"l":5.34,"n":4313,"o":5.53,"t":"2025-12-01T05:00:00Z","v":347064,"vw":5.425122},{"c":5.28,"h":5.42,"l":5.2044,"n":4838,"o":5.42,"t":"2025-12-02T05:00:00Z","v":422905,"vw":5.280368},{"c":6.04,"h":6.09,"l":5.23,"n":9473,"o":5.3,"t":"2025-12-03T05:00:00Z","v":857774,"vw":5.784654},{"c":6.81,"h":7.04,"l":5.92,"n":10853,"o":6.02,"t":"2025-12-04T05:00:00Z","v":962321,"vw":6.699724},{"c":7.02,"h":7.24,"l":6.73,"n":4514,"o":6.82,"t":"2025-12-05T05:00:00Z","v":602083,"vw":6.945524},{"c":7.54,"h":7.58,"l":7.04,"n":5482,"o":7.14,"t":"2025-12-08T05:00:00Z","v":419354,"vw":7.407287},{"c":7.25,"h":7.79,"l":7.08,"n":4276,"o":7.52,"t":"2025-12-09T05:00:00Z","v":282737,"vw":7.315565},{"c":7.83,"h":7.97,"l":7.16,"n":3827,"o":7.23,"t":"2025-12-10T05:00:00Z","v":333013,"vw":7.593618},{"c":7.9,"h":7.95,"l":7.5,"n":3684,"o":7.81,"t":"2025-12-11T05:00:00Z","v":318388,"vw":7.741992},{"c":8.23,"h":8.8299,"l":7.785,"n":5110,"o":7.86,"t":"2025-12-12T05:00:00Z","v":384412,"vw":8.389946},{"c":7.96,"h":8.49,"l":7.73,"n":3942,"o":8.37,"t":"2025-12-15T05:00:00Z","v":261267,"vw":8.028651},{"c":8.22,"h":8.4727,"l":7.8,"n":3507,"o":7.86,"t":"2025-12-16T05:00:00Z","v":226832,"vw":8.177571},{"c":7.91,"h":8.5699,"l":7.63,"n":3641,"o":8.29,"t":"2025-12-17T05:00:00Z","v":242214,"vw":8.01076},{"c":7.82,"h":8.305,"l":7.715,"n":2799,"o":8.05,"t":"2025-12-18T05:00:00Z","v":179977,"vw":7.886626},{"c":7.88,"h":8.17,"l":7.75,"n":2230,"o":7.82,"t":"2025-12-19T05:00:00Z","v":183679,"vw":7.919908},{"c":8.21,"h":8.54,"l":7.89,"n":3094,"o":7.92,"t":"2025-12-22T05:00:00Z","v":216960,"vw":8.333996},{"c":8.4,"h":8.48,"l":7.98,"n":2648,"o":8.13,"t":"2025-12-23T05:00:00Z","v":339613,"vw":8.112433},{"c":8.41,"h":8.59,"l":8.1389,"n":1455,"o":8.36,"t":"2025-12-24T05:00:00Z","v":80497,"vw":8.422815},{"c":8.12,"h":8.4,"l":8,"n":1661,"o":8.35,"t":"2025-12-26T05:00:00Z","v":99891,"vw":8.098734},{"c":8.01,"h":8.085,"l":7.73,"n":2502,"o":8.06,"t":"2025-12-29T05:00:00Z","v":188260,"vw":7.981721},{"c":7.9,"h":8.1295,"l":7.7437,"n":2237,"o":7.98,"t":"2025-12-30T05:00:00Z","v":163768,"vw":7.867007},{"c":8.01,"h":8.1381,"l":7.75,"n":1802,"o":7.85,"t":"2025-12-31T05:00:00Z","v":122783,"vw":7.966241},{"c":8.05,"h":8.14,"l":7.8377,"n":2135,"o":8.08,"t":"2026-01-02T05:00:00Z","v":150096,"vw":7.97094},{"c":8,"h":8.1381,"l":7.83,"n":2277,"o":8.05,"t":"2026-01-05T05:00:00Z","v":108688,"vw":7.944189},{"c":8.26,"h":8.35,"l":7.82,"n":2590,"o":7.89,"t":"2026-01-06T05:00:00Z","v":175880,"vw":8.14599},{"c":8.49,"h":8.635,"l":8.1443,"n":3825,"o":8.31,"t":"2026-01-07T05:00:00Z","v":281418,"vw":8.440078},{"c":9.15,"h":9.23,"l":8.31,"n":3925,"o":8.43,"t":"2026-01-08T05:00:00Z","v":277831,"vw":8.982993},{"c":9.5,"h":9.585,"l":9.06,"n":4287,"o":9.23,"t":"2026-01-09T05:00:00Z","v":265322,"vw":9.420468},{"c":8.94,"h":9.49,"l":8.6201,"n":3483,"o":9.49,"t":"2026-01-12T05:00:00Z","v":183830,"vw":9.039525},{"c":8.99,"h":9.45,"l":8.64,"n":1914,"o":9.01,"t":"2026-01-13T05:00:00Z","v":107480,"vw":8.942804},{"c":9,"h":9.14,"l":8.75,"n":1745,"o":9,"t":"2026-01-14T05:00:00Z","v":92218,"vw":8.968789},{"c":8.8,"h":9,"l":8.5,"n":2025,"o":8.97,"t":"2026-01-15T05:00:00Z","v":165740,"vw":8.807614},{"c":8.78,"h":9.193,"l":8.6,"n":2249,"o":8.85,"t":"2026-01-16T05:00:00Z","v":124599,"vw":8.789675},{"c":8.58,"h":8.995,"l":8.2894,"n":2737,"o":8.5,"t":"2026-01-20T05:00:00Z","v":147490,"vw":8.576699},{"c":9.47,"h":9.49,"l":8.49,"n":3281,"o":8.62,"t":"2026-01-21T05:00:00Z","v":210811,"vw":9.153796},{"c":10.51,"h":10.6457,"l":9.22,"n":4308,"o":9.55,"t":"2026-01-22T05:00:00Z","v":318159,"vw":10.239355},{"c":10.73,"h":10.925,"l":10.185,"n":4157,"o":10.58,"t":"2026-01-23T05:00:00Z","v":254786,"vw":10.616264},{"c":10.73,"h":10.8099,"l":9.88,"n":4127,"o":10.7,"t":"2026-01-26T05:00:00Z","v":326500,"vw":10.403731},{"c":10.74,"h":11.49,"l":10.25,"n":4167,"o":10.7,"t":"2026-01-27T05:00:00Z","v":825594,"vw":10.366154},{"c":11.69,"h":12.36,"l":10.97,"n":8529,"o":11.42,"t":"2026-01-28T05:00:00Z","v":502655,"vw":11.653987},{"c":13.31,"h":14.944,"l":13.0054,"n":12288,"o":14.8,"t":"2026-01-29T05:00:00Z","v":1208598,"vw":13.75219},{"c":13.33,"h":13.88,"l":12.87,"n":5895,"o":13.12,"t":"2026-01-30T05:00:00Z","v":374230,"vw":13.31914},{"c":13.05,"h":13.645,"l":12.8053,"n":3419,"o":13.2,"t":"2026-02-02T05:00:00Z","v":142809,"vw":13.202792},{"c":12.7,"h":13.57,"l":12.055,"n":3576,"o":13,"t":"2026-02-03T05:00:00Z","v":223341,"vw":12.750776},{"c":12.26,"h":12.9033,"l":12.0319,"n":2805,"o":12.76,"t":"2026-02-04T05:00:00Z","v":159689,"vw":12.339995},{"c":11.54,"h":12.45,"l":11.3301,"n":2601,"o":11.98,"t":"2026-02-05T05:00:00Z","v":152136,"vw":11.782032},{"c":12.57,"h":12.78,"l":11.64,"n":2877,"o":11.64,"t":"2026-02-06T05:00:00Z","v":184747,"vw":12.455249},{"c":12.72,"h":12.8073,"l":12.2308,"n":1899,"o":12.57,"t":"2026-02-09T05:00:00Z","v":85467,"vw":12.547546},{"c":12.14,"h":12.7,"l":11.78,"n":2648,"o":12.63,"t":"2026-02-10T05:00:00Z","v":165960,"vw":12.169862},{"c":12.29,"h":12.29,"l":11.57,"n":2527,"o":12.14,"t":"2026-02-11T05:00:00Z","v":105096,"vw":11.951185},{"c":11.76,"h":12.46,"l":10.81,"n":4128,"o":12.3,"t":"2026-02-12T05:00:00Z","v":252238,"vw":11.440279},{"c":11.17,"h":11.87,"l":11.06,"n":2210,"o":11.73,"t":"2026-02-13T05:00:00Z","v":107962,"vw":11.454513},{"c":11.48,"h":12.29,"l":11.2737,"n":2693,"o":11.96,"t":"2026-02-17T05:00:00Z","v":195701,"vw":11.567426},{"c":11.235,"h":11.595,"l":11.1361,"n":2936,"o":11.43,"t":"2026-02-18T05:00:00Z","v":163266,"vw":11.307235},{"c":11.7,"h":12.16,"l":11.25,"n":4285,"o":11.86,"t":"2026-02-19T05:00:00Z","v":270590,"vw":11.697107},{"c":11.11,"h":12.01,"l":10.9,"n":2620,"o":11.56,"t":"2026-02-20T05:00:00Z","v":129644,"vw":11.231606},{"c":11.28,"h":11.67,"l":10.9301,"n":2327,"o":11.07,"t":"2026-02-23T05:00:00Z","v":159944,"vw":11.33643},{"c":11.93,"h":12.535,"l":11.28,"n":3681,"o":11.28,"t":"2026-02-24T05:00:00Z","v":254999,"vw":12.092031},{"c":12.14,"h":12.46,"l":11.85,"n":1747,"o":11.96,"t":"2026-02-25T05:00:00Z","v":97942,"vw":12.114702},{"c":12.1,"h":12.4275,"l":11.51,"n":1563,"o":12.07,"t":"2026-02-26T05:00:00Z","v":75889,"vw":11.91272},{"c":12.13,"h":12.21,"l":11.68,"n":1739,"o":11.74,"t":"2026-02-27T05:00:00Z","v":100930,"vw":12.015531},{"c":11.5,"h":11.81,"l":11.4,"n":1538,"o":11.48,"t":"2026-03-02T05:00:00Z","v":86160,"vw":11.555586},{"c":10.75,"h":11.26,"l":10.56,"n":3038,"o":11.14,"t":"2026-03-03T05:00:00Z","v":150854,"vw":10.86963},{"c":11.15,"h":11.4,"l":10.6,"n":1866,"o":10.89,"t":"2026-03-04T05:00:00Z","v":76669,"vw":11.179431},{"c":10.95,"h":11.3087,"l":10.6065,"n":1895,"o":10.92,"t":"2026-03-05T05:00:00Z","v":127676,"vw":10.831229},{"c":11.18,"h":11.3199,"l":10.56,"n":1575,"o":10.62,"t":"2026-03-06T05:00:00Z","v":65433,"vw":11.017621},{"c":12.3,"h":13.69,"l":11.43,"n":14568,"o":12.25,"t":"2026-03-09T04:00:00Z","v":942947,"vw":12.337634},{"c":11.48,"h":12.73,"l":11.34,"n":3378,"o":12.23,"t":"2026-03-10T04:00:00Z","v":253216,"vw":11.776299},{"c":11.76,"h":11.96,"l":11.35,"n":3072,"o":11.43,"t":"2026-03-11T04:00:00Z","v":181760,"vw":11.73745},{"c":11.5,"h":11.91,"l":11.27,"n":1602,"o":11.46,"t":"2026-03-12T04:00:00Z","v":92344,"vw":11.500119},{"c":12.8,"h":14.79,"l":12.595,"n":14619,"o":13.79,"t":"2026-03-13T04:00:00Z","v":1097378,"vw":13.180412},{"c":12.6,"h":13.7047,"l":12.45,"n":4761,"o":13.23,"t":"2026-03-16T04:00:00Z","v":377625,"vw":12.717872},{"c":12.31,"h":12.62,"l":12.15,"n":3376,"o":12.62,"t":"2026-03-17T04:00:00Z","v":251894,"vw":12.317943},{"c":11.41,"h":12.23,"l":11.28,"n":3833,"o":12.13,"t":"2026-03-18T04:00:00Z","v":202646,"vw":11.565214},{"c":11.06,"h":11.3989,"l":10.91,"n":4577,"o":11.26,"t":"2026-03-19T04:00:00Z","v":177376,"vw":11.112968},{"c":10.75,"h":11.0896,"l":10.48,"n":3062,"o":11.02,"t":"2026-03-20T04:00:00Z","v":180786,"vw":10.783291},{"c":11.27,"h":11.4599,"l":11,"n":2687,"o":11,"t":"2026-03-23T04:00:00Z","v":159391,"vw":11.262713},{"c":10.58,"h":11.31,"l":10.53,"n":2124,"o":11.15,"t":"2026-03-24T04:00:00Z","v":122263,"vw":10.854431},{"c":10.92,"h":11.38,"l":10.74,"n":3833,"o":10.8,"t":"2026-03-25T04:00:00Z","v":228542,"vw":11.025532},{"c":10.91,"h":11.1,"l":10.5,"n":2658,"o":10.71,"t":"2026-03-26T04:00:00Z","v":121617,"vw":10.93848},{"c":10.4,"h":10.87,"l":10.25,"n":3391,"o":10.8,"t":"2026-03-27T04:00:00Z","v":127090,"vw":10.432086},{"c":10.28,"h":10.52,"l":9.8995,"n":3866,"o":10.45,"t":"2026-03-30T04:00:00Z","v":245475,"vw":10.218945},{"c":11.32,"h":11.5,"l":10.3,"n":3954,"o":10.52,"t":"2026-03-31T04:00:00Z","v":311664,"vw":10.875609},{"c":12.65,"h":12.7,"l":11.43,"n":4848,"o":11.44,"t":"2026-04-01T04:00:00Z","v":278715,"vw":12.25467},{"c":14,"h":14.36,"l":12.0408,"n":4748,"o":12.35,"t":"2026-04-02T04:00:00Z","v":303749,"vw":13.648618},{"c":13.79,"h":15.555,"l":13.6501,"n":6211,"o":14,"t":"2026-04-06T04:00:00Z","v":754733,"vw":14.570926},{"c":13.91,"h":13.97,"l":13.02,"n":4223,"o":13.59,"t":"2026-04-07T04:00:00Z","v":176686,"vw":13.572213},{"c":13.46,"h":14.5,"l":13.17,"n":3239,"o":14.49,"t":"2026-04-08T04:00:00Z","v":129675,"vw":13.614152},{"c":13.08,"h":13.5,"l":13,"n":3434,"o":13.2,"t":"2026-04-09T04:00:00Z","v":111243,"vw":13.185398},{"c":12.68,"h":13.26,"l":12.5,"n":1787,"o":13.15,"t":"2026-04-10T04:00:00Z","v":80676,"vw":12.777642},{"c":13.69,"h":13.875,"l":12.62,"n":2266,"o":12.62,"t":"2026-04-13T04:00:00Z","v":117579,"vw":13.435073},{"c":13.93,"h":14.545,"l":13.66,"n":3701,"o":13.73,"t":"2026-04-14T04:00:00Z","v":145960,"vw":14.106681},{"c":13.68,"h":14.0693,"l":13.33,"n":2139,"o":13.87,"t":"2026-04-15T04:00:00Z","v":77449,"vw":13.63543},{"c":13.47,"h":13.68,"l":13.33,"n":1953,"o":13.68,"t":"2026-04-16T04:00:00Z","v":85289,"vw":13.486757},{"c":14.39,"h":14.42,"l":13.63,"n":2455,"o":13.83,"t":"2026-04-17T04:00:00Z","v":87312,"vw":14.128631},{"c":14.28,"h":14.5428,"l":13.33,"n":2513,"o":14.21,"t":"2026-04-20T04:00:00Z","v":71890,"vw":14.224891},{"c":13.49,"h":14.39,"l":13.45,"n":2021,"o":14.39,"t":"2026-04-21T04:00:00Z","v":67172,"vw":13.719672},{"c":13.99,"h":14.05,"l":13.6,"n":1725,"o":13.7,"t":"2026-04-22T04:00:00Z","v":60677,"vw":13.880498},{"c":13.595,"h":14.14,"l":13.27,"n":1886,"o":13.87,"t":"2026-04-23T04:00:00Z","v":54734,"vw":13.57807},{"c":12.89,"h":13.7,"l":12.83,"n":2820,"o":13.54,"t":"2026-04-24T04:00:00Z","v":100247,"vw":13.074849},{"c":12.84,"h":13.42,"l":12.77,"n":1877,"o":12.86,"t":"2026-04-27T04:00:00Z","v":66021,"vw":12.958715},{"c":12.8,"h":13.13,"l":12.68,"n":1873,"o":12.74,"t":"2026-04-28T04:00:00Z","v":52447,"vw":12.851436},{"c":12.61,"h":12.99,"l":12.416,"n":2327,"o":12.67,"t":"2026-04-29T04:00:00Z","v":72335,"vw":12.676188},{"c":13.49,"h":13.7,"l":12.56,"n":1977,"o":12.73,"t":"2026-04-30T04:00:00Z","v":70148,"vw":13.33109},{"c":13.57,"h":13.81,"l":13.2,"n":2136,"o":13.44,"t":"2026-05-01T04:00:00Z","v":74983,"vw":13.626456},{"c":13.03,"h":13.795,"l":13.02,"n":2133,"o":13.45,"t":"2026-05-04T04:00:00Z","v":50049,"vw":13.226918},{"c":12.59,"h":13.31,"l":12.25,"n":3087,"o":13.21,"t":"2026-05-05T04:00:00Z","v":111579,"vw":12.642593},{"c":13.34,"h":13.51,"l":12.34,"n":2256,"o":12.72,"t":"2026-05-06T04:00:00Z","v":91762,"vw":13.090781},{"c":12.89,"h":13.65,"l":12.65,"n":2743,"o":13,"t":"2026-05-07T04:00:00Z","v":99869,"vw":13.066126},{"c":12.05,"h":12.73,"l":11.61,"n":3093,"o":12.73,"t":"2026-05-08T04:00:00Z","v":252674,"vw":12.128026},{"c":11.46,"h":12.6749,"l":11.4,"n":3033,"o":12.12,"t":"2026-05-11T04:00:00Z","v":129639,"vw":11.790171},{"c":11.22,"h":11.565,"l":10.89,"n":2364,"o":11.41,"t":"2026-05-12T04:00:00Z","v":118104,"vw":11.140565},{"c":11.2,"h":11.365,"l":10.93,"n":2059,"o":11.29,"t":"2026-05-13T04:00:00Z","v":58491,"vw":11.162753},{"c":11.08,"h":11.51,"l":10.97,"n":1720,"o":11.27,"t":"2026-05-14T04:00:00Z","v":63159,"vw":11.133653},{"c":10.18,"h":11,"l":10.14,"n":2698,"o":11,"t":"2026-05-15T04:00:00Z","v":110069,"vw":10.414414},{"c":9.97,"h":10.71,"l":9.7,"n":3277,"o":10.28,"t":"2026-05-18T04:00:00Z","v":138457,"vw":10.127904},{"c":9.15,"h":9.92,"l":9.13,"n":3676,"o":9.92,"t":"2026-05-19T04:00:00Z","v":167984,"vw":9.413078},{"c":10.01,"h":10.04,"l":9.12,"n":4204,"o":9.25,"t":"2026-05-20T04:00:00Z","v":150184,"vw":9.695825},{"c":11.2,"h":11.25,"l":9.88,"n":4335,"o":9.91,"t":"2026-05-21T04:00:00Z","v":278204,"vw":10.891067},{"c":11.61,"h":12.17,"l":11.25,"n":3901,"o":11.32,"t":"2026-05-22T04:00:00Z","v":231243,"vw":11.767367},{"c":12.33,"h":12.67,"l":11.69,"n":3327,"o":11.7,"t":"2026-05-26T04:00:00Z","v":107342,"vw":12.284008},{"c":13.76,"h":13.86,"l":12.132,"n":4285,"o":12.3,"t":"2026-05-27T04:00:00Z","v":204853,"vw":13.354423},{"c":13.4,"h":13.99,"l":13.08,"n":3169,"o":13.61,"t":"2026-05-28T04:00:00Z","v":122311,"vw":13.449563},{"c":13.41,"h":13.52,"l":12.59,"n":2557,"o":13.48,"t":"2026-05-29T04:00:00Z","v":118200,"vw":13.124361},{"c":12.93,"h":13.48,"l":12.7168,"n":2263,"o":13.38,"t":"2026-06-01T04:00:00Z","v":60838,"vw":13.025705},{"c":11,"h":12.67,"l":10.97,"n":3232,"o":12.63,"t":"2026-06-02T04:00:00Z","v":156909,"vw":11.750034},{"c":11.08,"h":11.1384,"l":10.5,"n":2829,"o":11.12,"t":"2026-06-03T04:00:00Z","v":131219,"vw":10.845889},{"c":11.18,"h":11.675,"l":10.83,"n":2766,"o":11.15,"t":"2026-06-04T04:00:00Z","v":101429,"vw":11.219805},{"c":10.72,"h":11.28,"l":10.4641,"n":2759,"o":11.09,"t":"2026-06-05T04:00:00Z","v":187679,"vw":10.737833},{"c":10.59,"h":11.1053,"l":10.52,"n":2740,"o":10.82,"t":"2026-06-08T04:00:00Z","v":115186,"vw":10.72134},{"c":10.94,"h":11.25,"l":10.49,"n":3337,"o":10.78,"t":"2026-06-09T04:00:00Z","v":116115,"vw":10.879463},{"c":10.59,"h":11.57,"l":10.57,"n":2591,"o":10.92,"t":"2026-06-10T04:00:00Z","v":91754,"vw":10.948079},{"c":10.53,"h":10.945,"l":10.25,"n":2497,"o":10.7,"t":"2026-06-11T04:00:00Z","v":83058,"vw":10.50713},{"c":11.61,"h":13.07,"l":10.5,"n":6148,"o":10.53,"t":"2026-06-12T04:00:00Z","v":315508,"vw":12.066979},{"c":11.66,"h":12.505,"l":11.53,"n":4515,"o":11.83,"t":"2026-06-15T04:00:00Z","v":244867,"vw":11.950349},{"c":10.66,"h":11.69,"l":10.55,"n":4210,"o":11.65,"t":"2026-06-16T04:00:00Z","v":221515,"vw":10.778537},{"c":11.05,"h":11.5,"l":10.73,"n":3137,"o":10.76,"t":"2026-06-17T04:00:00Z","v":143456,"vw":11.109031},{"c":12.99,"h":13.29,"l":11.23,"n":7324,"o":11.38,"t":"2026-06-18T04:00:00Z","v":736251,"vw":12.790683},{"c":13.9,"h":13.95,"l":12.6,"n":6426,"o":12.99,"t":"2026-06-22T04:00:00Z","v":378323,"vw":13.409351},{"c":13.71,"h":14.49,"l":13.52,"n":6664,"o":13.52,"t":"2026-06-23T04:00:00Z","v":479703,"vw":14.10273},{"c":13.77,"h":15.09,"l":13.09,"n":7257,"o":13.71,"t":"2026-06-24T04:00:00Z","v":448908,"vw":14.036621},{"c":12.17,"h":13.61,"l":11.97,"n":4140,"o":13.56,"t":"2026-06-25T04:00:00Z","v":243876,"vw":12.503691},{"c":12.7,"h":13.14,"l":12.09,"n":4444,"o":12.09,"t":"2026-06-26T04:00:00Z","v":788722,"vw":12.678845},{"c":13.195,"h":13.395,"l":12.3134,"n":4998,"o":12.65,"t":"2026-06-29T04:00:00Z","v":166100,"vw":13.058196},{"c":13.18,"h":13.48,"l":12.67,"n":3004,"o":13.22,"t":"2026-06-30T04:00:00Z","v":109052,"vw":13.101998},{"c":13.65,"h":13.78,"l":12.79,"n":4611,"o":13.13,"t":"2026-07-01T04:00:00Z","v":181282,"vw":13.477303},{"c":14,"h":14.25,"l":13.13,"n":5384,"o":13.81,"t":"2026-07-02T04:00:00Z","v":324613,"vw":13.972662},{"c":14.06,"h":15.55,"l":13.805,"n":7665,"o":13.93,"t":"2026-07-06T04:00:00Z","v":463601,"vw":14.661537},{"c":14.49,"h":15.1,"l":13.8501,"n":5896,"o":14.06,"t":"2026-07-07T04:00:00Z","v":245199,"vw":14.543878},{"c":14.72,"h":15.2,"l":14.095,"n":4899,"o":14.29,"t":"2026-07-08T04:00:00Z","v":199857,"vw":14.659681},{"c":14.3,"h":15.16,"l":14,"n":4571,"o":14.72,"t":"2026-07-09T04:00:00Z","v":163467,"vw":14.37562},{"c":14.56,"h":14.67,"l":13.37,"n":5670,"o":14.31,"t":"2026-07-10T04:00:00Z","v":233789,"vw":14.127943},{"c":13.5,"h":14.46,"l":13.1,"n":5718,"o":14.42,"t":"2026-07-13T04:00:00Z","v":193502,"vw":13.632204},{"c":13.27,"h":13.76,"l":12.62,"n":3397,"o":13.5,"t":"2026-07-14T04:00:00Z","v":199905,"vw":13.33796},{"c":13.03,"h":13.39,"l":12.57,"n":3672,"o":13.26,"t":"2026-07-15T04:00:00Z","v":133113,"vw":12.970588},{"c":12.28,"h":13.13,"l":12.12,"n":4101,"o":12.94,"t":"2026-07-16T04:00:00Z","v":197997,"vw":12.429926},{"c":12.25,"h":12.36,"l":11.5,"n":3677,"o":11.86,"t":"2026-07-17T04:00:00Z","v":169780,"vw":12.115101},{"c":11.5,"h":12.7,"l":11.29,"n":4167,"o":12.31,"t":"2026-07-20T04:00:00Z","v":232436,"vw":11.725102},{"c":11.96,"h":12.09,"l":11.62,"n":4754,"o":12.04,"t":"2026-07-21T04:00:00Z","v":233740,"vw":11.890197},{"c":11.7,"h":12.07,"l":11.54,"n":3685,"o":11.89,"t":"2026-07-22T04:00:00Z","v":133399,"vw":11.720289},{"c":11.53,"h":11.58,"l":11.03,"n":3355,"o":11.47,"t":"2026-07-23T04:00:00Z","v":138173,"vw":11.392738},{"c":10.64,"h":11.6,"l":10.605,"n":3846,"o":11.6,"t":"2026-07-24T04:00:00Z","v":146979,"vw":11.030618},{"c":10.72,"h":11.25,"l":10.25,"n":3481,"o":10.93,"t":"2026-07-27T04:00:00Z","v":131217,"vw":10.675205},{"c":10.5,"h":10.93,"l":10.2,"n":3613,"o":10.8,"t":"2026-07-28T04:00:00Z","v":153994,"vw":10.47929},{"c":10.07,"h":10.565,"l":9.92,"n":4201,"o":10.53,"t":"2026-07-29T04:00:00Z","v":132347,"vw":10.138982},{"c":10.45,"h":10.5914,"l":10,"n":3429,"o":10.26,"t":"2026-07-30T04:00:00Z","v":129713,"vw":10.310232},{"c":10.37,"h":10.53,"l":9.76,"n":3531,"o":10.53,"t":"2026-07-31T04:00:00Z","v":115226,"vw":10.264091},{"c":10.74,"h":10.88,"l":10.22,"n":2538,"o":10.46,"t":"2026-08-03T04:00:00Z","v":94702,"vw":10.698315},{"c":11.35,"h":11.41,"l":10.5268,"n":2536,"o":10.93,"t":"2026-08-04T04:00:00Z","v":132455,"vw":11.115619},{"c":11.5,"h":11.695,"l":11.19,"n":2655,"o":11.46,"t":"2026-08-05T04:00:00Z","v":105851,"vw":11.445991},{"c":12.12,"h":12.24,"l":11.38,"n":3018,"o":11.5,"t":"2026-08-06T04:00:00Z","v":173140,"vw":11.775025},{"c":13.25,"h":13.3,"l":12.24,"n":2973,"o":12.24,"t":"2026-08-07T04:00:00Z","v":120218,"vw":13.097895},{"c":13.49,"h":13.73,"l":13,"n":2145,"o":13.24,"t":"2026-08-10T04:00:00Z","v":78624,"vw":13.442723},{"c":13.32,"h":14,"l":13.275,"n":2759,"o":13.61,"t":"2026-08-11T04:00:00Z","v":109854,"vw":13.539613},{"c":13.35,"h":13.58,"l":12.79,"n":2394,"o":13.44,"t":"2026-08-12T04:00:00Z","v":92778,"vw":13.290488},{"c":13.29,"h":13.93,"l":12.89,"n":2944,"o":13.39,"t":"2026-08-13T04:00:00Z","v":113838,"vw":13.462319},{"c":13.28,"h":13.34,"l":12.72,"n":1363,"o":13.34,"t":"2026-08-14T04:00:00Z","v":46434,"vw":13.133406},{"c":13.14,"h":13.72,"l":12.8755,"n":2650,"o":13.11,"t":"2026-08-17T04:00:00Z","v":77732,"vw":13.202189},{"c":13.22,"h":13.255,"l":12.63,"n":1797,"o":13.03,"t":"2026-08-18T04:00:00Z","v":70610,"vw":12.957193},{"c":13.95,"h":14.185,"l":13.5,"n":3408,"o":13.5,"t":"2026-08-19T04:00:00Z","v":138609,"vw":13.971805},{"c":12.96,"h":13.77,"l":12.83,"n":2558,"o":13.77,"t":"2026-08-20T04:00:00Z","v":64132,"vw":13.025391},{"c":13.18,"h":13.56,"l":13.02,"n":1928,"o":13.02,"t":"2026-08-21T04:00:00Z","v":45278,"vw":13.206234},{"c":13.07,"h":13.5969,"l":12.66,"n":2571,"o":13.18,"t":"2026-08-24T04:00:00Z","v":70378,"vw":13.125586},{"c":13.73,"h":13.9,"l":13.14,"n":2097,"o":13.14,"t":"2026-08-25T04:00:00Z","v":79719,"vw":13.659671},{"c":13.68,"h":13.98,"l":13.23,"n":1694,"o":13.71,"t":"2026-08-26T04:00:00Z","v":41067,"vw":13.616284},{"c":13.26,"h":13.69,"l":13.235,"n":1686,"o":13.62,"t":"2026-08-27T04:00:00Z","v":48584,"vw":13.366001},{"c":12.91,"h":13.5488,"l":12.8,"n":1734,"o":13.13,"t":"2026-08-28T04:00:00Z","v":67374,"vw":13.051454},{"c":12.49,"h":13.04,"l":12.28,"n":2012,"o":12.78,"t":"2026-08-31T04:00:00Z","v":87969,"vw":12.490382},{"c":12.24,"h":12.635,"l":12.14,"n":1855,"o":12.57,"t":"2026-09-01T04:00:00Z","v":59015,"vw":12.266334},{"c":11.97,"h":12.78,"l":11.82,"n":3836,"o":12.26,"t":"2026-09-02T04:00:00Z","v":81084,"vw":12.054636},{"c":11.62,"h":12.6275,"l":11.3,"n":2720,"o":12.09,"t":"2026-09-03T04:00:00Z","v":82722,"vw":11.509682},{"c":12.24,"h":12.3,"l":11.53,"n":2991,"o":11.53,"t":"2026-09-04T04:00:00Z","v":78411,"vw":12.131126},{"c":13.51,"h":13.62,"l":11.89,"n":2507,"o":12.03,"t":"2026-09-08T04:00:00Z","v":119132,"vw":13.133367},{"c":12.93,"h":13.76,"l":12.87,"n":3217,"o":13.44,"t":"2026-09-09T04:00:00Z","v":131504,"vw":13.335325},{"c":13.06,"h":13.15,"l":12.38,"n":2828,"o":12.8,"t":"2026-09-10T04:00:00Z","v":145705,"vw":12.86374},{"c":13.81,"h":14.06,"l":13.1738,"n":3853,"o":13.28,"t":"2026-09-11T04:00:00Z","v":197977,"vw":13.706875},{"c":13.88,"h":15.15,"l":13.555,"n":3830,"o":13.59,"t":"2026-09-14T04:00:00Z","v":264776,"vw":14.218377},{"c":14.07,"h":14.2,"l":12.98,"n":3595,"o":13.87,"t":"2026-09-15T04:00:00Z","v":162617,"vw":13.625346},{"c":13.83,"h":14.8637,"l":13.44,"n":4094,"o":14.15,"t":"2026-09-16T04:00:00Z","v":304665,"vw":14.169558},{"c":11.8,"h":14.355,"l":11.76,"n":4610,"o":14.18,"t":"2026-09-17T04:00:00Z","v":400352,"vw":13.06604},{"c":10.02,"h":11.945,"l":9.505,"n":7641,"o":11.71,"t":"2026-09-18T04:00:00Z","v":762640,"vw":10.190264},{"c":9.98,"h":10.77,"l":9.86,"n":4426,"o":10.12,"t":"2026-09-21T04:00:00Z","v":290042,"vw":10.031077},{"c":10.34,"h":10.5842,"l":10.01,"n":3666,"o":10.08,"t":"2026-09-22T04:00:00Z","v":212686,"vw":10.361782},{"c":9.83,"h":10.31,"l":9.55,"n":3548,"o":10.31,"t":"2026-09-23T04:00:00Z","v":224594,"vw":9.846393},{"c":9.57,"h":9.75,"l":9.41,"n":3258,"o":9.71,"t":"2026-09-24T04:00:00Z","v":197397,"vw":9.549466},{"c":9.57,"h":9.64,"l":9.4,"n":2457,"o":9.64,"t":"2026-09-25T04:00:00Z","v":114432,"vw":9.532144},{"c":9.51,"h":9.655,"l":9.24,"n":2677,"o":9.49,"t":"2026-09-28T04:00:00Z","v":132453,"vw":9.436345},{"c":9.56,"h":9.8,"l":9.3,"n":1968,"o":9.56,"t":"2026-09-29T04:00:00Z","v":92883,"vw":9.594251},{"c":9.91,"h":10.01,"l":9.5,"n":2199,"o":9.89,"t":"2026-09-30T04:00:00Z","v":108148,"vw":9.828753},{"c":9.71,"h":10.2699,"l":9.465,"n":2343,"o":9.93,"t":"2026-10-01T04:00:00Z","v":88795,"vw":9.696099},{"c":9.64,"h":9.9,"l":9.4775,"n":3266,"o":9.9,"t":"2026-10-02T04:00:00Z","v":153139,"vw":9.630815},{"c":9.97,"h":10.1,"l":9.41,"n":2369,"o":9.7,"t":"2026-10-05T04:00:00Z","v":112235,"vw":9.835106},{"c":9.76,"h":10.35,"l":9.47,"n":2748,"o":10.2,"t":"2026-10-06T04:00:00Z","v":142632,"vw":9.809252},{"c":10.49,"h":10.64,"l":9.5,"n":3662,"o":9.64,"t":"2026-10-07T04:00:00Z","v":157011,"vw":10.304923},{"c":10.58,"h":10.64,"l":10.18,"n":2625,"o":10.36,"t":"2026-10-08T04:00:00Z","v":167325,"vw":10.525338},{"c":10.16,"h":10.78,"l":10.125,"n":4115,"o":10.6,"t":"2026-10-09T04:00:00Z","v":133519,"vw":10.354486},{"c":9.37,"h":10.26,"l":9.32,"n":3283,"o":10.09,"t":"2026-10-12T04:00:00Z","v":140412,"vw":9.597533},{"c":8.81,"h":9.39,"l":8.545,"n":4057,"o":9.37,"t":"2026-10-13T04:00:00Z","v":263664,"vw":8.787296},{"c":8.88,"h":9.13,"l":8.34,"n":3908,"o":8.62,"t":"2026-10-14T04:00:00Z","v":216509,"vw":8.797245},{"c":9.31,"h":9.78,"l":8.5301,"n":7122,"o":8.93,"t":"2026-10-15T04:00:00Z","v":440184,"vw":9.379107},{"c":8.49,"h":9.38,"l":8.45,"n":2574,"o":9.32,"t":"2026-10-16T04:00:00Z","v":129749,"vw":8.663698},{"c":8.91,"h":8.9398,"l":8.36,"n":2281,"o":8.58,"t":"2026-10-19T04:00:00Z","v":134882,"vw":8.692653},{"c":9.44,"h":9.63,"l":8.92,"n":3039,"o":8.92,"t":"2026-10-20T04:00:00Z","v":235048,"vw":9.449018},{"c":9.29,"h":9.77,"l":9.22,"n":2186,"o":9.47,"t":"2026-10-21T04:00:00Z","v":116005,"vw":9.385796},{"c":12.05,"h":12.1,"l":9.085,"n":6254,"o":9.4,"t":"2026-10-22T04:00:00Z","v":476206,"vw":11.273253}],"volatilityBars":[{"c":10.04,"h":10.04,"l":9.99,"n":4,"o":9.99,"t":"2026-09-21T08:15:00Z","v":500,"vw":10.010722},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-09-21T11:15:00Z","v":357,"vw":10.78},{"c":10.85,"h":10.85,"l":10.51,"n":2,"o":10.51,"t":"2026-09-21T12:00:00Z","v":500,"vw":10.782},{"c":10.18,"h":10.77,"l":10.11,"n":284,"o":10.12,"t":"2026-09-21T13:30:00Z","v":24322,"vw":10.219422},{"c":10.04,"h":10.36,"l":10.02,"n":261,"o":10.2,"t":"2026-09-21T13:45:00Z","v":20317,"vw":10.203805},{"c":10.17,"h":10.17,"l":9.96,"n":133,"o":10.115,"t":"2026-09-21T14:00:00Z","v":9996,"vw":10.066609},{"c":10.16,"h":10.21,"l":10.09,"n":111,"o":10.17,"t":"2026-09-21T14:15:00Z","v":7617,"vw":10.159194},{"c":10.13,"h":10.1963,"l":10.13,"n":56,"o":10.145,"t":"2026-09-21T14:30:00Z","v":2200,"vw":10.14915},{"c":10.16,"h":10.17,"l":9.94,"n":184,"o":10.09,"t":"2026-09-21T14:45:00Z","v":15835,"vw":10.019048},{"c":10.08,"h":10.18,"l":10.05,"n":44,"o":10.15,"t":"2026-09-21T15:00:00Z","v":2513,"vw":10.110612},{"c":9.895,"h":10.18,"l":9.88,"n":265,"o":10.06,"t":"2026-09-21T15:15:00Z","v":24389,"vw":9.958332},{"c":10,"h":10,"l":9.91,"n":138,"o":9.91,"t":"2026-09-21T15:30:00Z","v":6897,"vw":9.957638},{"c":10.055,"h":10.07,"l":10.02,"n":40,"o":10.035,"t":"2026-09-21T15:45:00Z","v":2080,"vw":10.044216},{"c":10.01,"h":10.07,"l":10.0001,"n":102,"o":10.055,"t":"2026-09-21T16:00:00Z","v":4463,"vw":10.02509},{"c":10.0462,"h":10.11,"l":9.955,"n":169,"o":10.01,"t":"2026-09-21T16:15:00Z","v":9283,"vw":10.02241},{"c":10.08,"h":10.18,"l":10.02,"n":125,"o":10.025,"t":"2026-09-21T16:30:00Z","v":8808,"vw":10.05839},{"c":10.075,"h":10.1,"l":10.07,"n":44,"o":10.08,"t":"2026-09-21T16:45:00Z","v":1565,"vw":10.07875},{"c":10.075,"h":10.11,"l":10.05,"n":130,"o":10.1,"t":"2026-09-21T17:00:00Z","v":8487,"vw":10.069883},{"c":10,"h":10.08,"l":10,"n":54,"o":10.005,"t":"2026-09-21T17:15:00Z","v":3174,"vw":10.046429},{"c":9.99,"h":10,"l":9.955,"n":58,"o":10,"t":"2026-09-21T17:30:00Z","v":2335,"vw":9.981786},{"c":9.91,"h":10.01,"l":9.9,"n":167,"o":9.99,"t":"2026-09-21T17:45:00Z","v":12429,"vw":9.941401},{"c":9.93,"h":9.95,"l":9.9,"n":114,"o":9.91,"t":"2026-09-21T18:00:00Z","v":5496,"vw":9.931789},{"c":9.9,"h":9.93,"l":9.895,"n":78,"o":9.92,"t":"2026-09-21T18:15:00Z","v":3479,"vw":9.912111},{"c":9.95,"h":9.95,"l":9.895,"n":86,"o":9.8993,"t":"2026-09-21T18:30:00Z","v":9361,"vw":9.915762},{"c":9.97,"h":9.99,"l":9.86,"n":191,"o":9.95,"t":"2026-09-21T18:45:00Z","v":13110,"vw":9.923639},{"c":9.935,"h":9.99,"l":9.9,"n":63,"o":9.95,"t":"2026-09-21T19:00:00Z","v":2994,"vw":9.94276},{"c":9.95,"h":10.04,"l":9.935,"n":94,"o":9.935,"t":"2026-09-21T19:15:00Z","v":4703,"vw":9.991585},{"c":9.99,"h":10.04,"l":9.96,"n":194,"o":9.98,"t":"2026-09-21T19:30:00Z","v":16296,"vw":9.977979},{"c":9.97,"h":10.125,"l":9.95,"n":621,"o":9.985,"t":"2026-09-21T19:45:00Z","v":26992,"vw":9.999244},{"c":9.98,"h":9.98,"l":9.98,"n":5,"o":9.98,"t":"2026-09-21T20:00:00Z","v":30434,"vw":9.98},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-21T22:45:00Z","v":100,"vw":10.15},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-09-22T08:15:00Z","v":152,"vw":9.98},{"c":10.07,"h":10.27,"l":10.01,"n":300,"o":10.08,"t":"2026-09-22T13:30:00Z","v":15198,"vw":10.145969},{"c":10.26,"h":10.35,"l":10.045,"n":58,"o":10.045,"t":"2026-09-22T13:45:00Z","v":8858,"vw":10.285877},{"c":10.43,"h":10.5499,"l":10.3005,"n":38,"o":10.3005,"t":"2026-09-22T14:00:00Z","v":3820,"vw":10.430229},{"c":10.42,"h":10.525,"l":10.38,"n":121,"o":10.45,"t":"2026-09-22T14:15:00Z","v":6580,"vw":10.433644},{"c":10.43,"h":10.4957,"l":10.42,"n":54,"o":10.48,"t":"2026-09-22T14:30:00Z","v":2352,"vw":10.449792},{"c":10.4365,"h":10.51,"l":10.405,"n":57,"o":10.4254,"t":"2026-09-22T14:45:00Z","v":4453,"vw":10.455202},{"c":10.48,"h":10.48,"l":10.32,"n":54,"o":10.41,"t":"2026-09-22T15:00:00Z","v":3984,"vw":10.382526},{"c":10.545,"h":10.5842,"l":10.52,"n":17,"o":10.5842,"t":"2026-09-22T15:15:00Z","v":1898,"vw":10.538268},{"c":10.33,"h":10.47,"l":10.3,"n":156,"o":10.47,"t":"2026-09-22T15:30:00Z","v":11574,"vw":10.341561},{"c":10.439,"h":10.45,"l":10.35,"n":49,"o":10.41,"t":"2026-09-22T15:45:00Z","v":2786,"vw":10.395522},{"c":10.48,"h":10.48,"l":10.42,"n":36,"o":10.47,"t":"2026-09-22T16:00:00Z","v":1769,"vw":10.447812},{"c":10.41,"h":10.45,"l":10.41,"n":55,"o":10.45,"t":"2026-09-22T16:15:00Z","v":2324,"vw":10.435693},{"c":10.42,"h":10.42,"l":10.35,"n":44,"o":10.38,"t":"2026-09-22T16:30:00Z","v":2044,"vw":10.381426},{"c":10.45,"h":10.45,"l":10.3543,"n":49,"o":10.41,"t":"2026-09-22T16:45:00Z","v":2234,"vw":10.399303},{"c":10.39,"h":10.42,"l":10.375,"n":50,"o":10.375,"t":"2026-09-22T17:00:00Z","v":1394,"vw":10.39375},{"c":10.36,"h":10.385,"l":10.3043,"n":55,"o":10.385,"t":"2026-09-22T17:15:00Z","v":5027,"vw":10.373925},{"c":10.54,"h":10.54,"l":10.4281,"n":13,"o":10.47,"t":"2026-09-22T17:30:00Z","v":897,"vw":10.477272},{"c":10.54,"h":10.54,"l":10.42,"n":76,"o":10.44,"t":"2026-09-22T17:45:00Z","v":3265,"vw":10.456111},{"c":10.51,"h":10.51,"l":10.51,"n":9,"o":10.51,"t":"2026-09-22T18:00:00Z","v":424,"vw":10.51},{"c":10.44,"h":10.55,"l":10.41,"n":187,"o":10.52,"t":"2026-09-22T18:15:00Z","v":11015,"vw":10.47158},{"c":10.5,"h":10.55,"l":10.42,"n":68,"o":10.43,"t":"2026-09-22T18:30:00Z","v":3195,"vw":10.467466},{"c":10.48,"h":10.55,"l":10.43,"n":110,"o":10.535,"t":"2026-09-22T18:45:00Z","v":5768,"vw":10.477065},{"c":10.43,"h":10.475,"l":10.43,"n":12,"o":10.47,"t":"2026-09-22T19:00:00Z","v":1002,"vw":10.449444},{"c":10.385,"h":10.49,"l":10.37,"n":168,"o":10.43,"t":"2026-09-22T19:15:00Z","v":9206,"vw":10.436706},{"c":10.36,"h":10.39,"l":10.29,"n":365,"o":10.37,"t":"2026-09-22T19:30:00Z","v":21359,"vw":10.336939},{"c":10.355,"h":10.5,"l":10.2,"n":861,"o":10.36,"t":"2026-09-22T19:45:00Z","v":47127,"vw":10.355521},{"c":10.34,"h":10.34,"l":10.34,"n":11,"o":10.34,"t":"2026-09-22T20:00:00Z","v":24376,"vw":10.34},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-09-23T12:00:00Z","v":172,"vw":10.25},{"c":9.89,"h":10.31,"l":9.75,"n":350,"o":10.31,"t":"2026-09-23T13:30:00Z","v":34918,"vw":9.897397},{"c":9.835,"h":9.95,"l":9.55,"n":491,"o":9.94,"t":"2026-09-23T13:45:00Z","v":33778,"vw":9.756925},{"c":10.01,"h":10.01,"l":9.88,"n":37,"o":9.88,"t":"2026-09-23T14:00:00Z","v":2613,"vw":9.916649},{"c":9.9899,"h":9.99,"l":9.86,"n":80,"o":9.95,"t":"2026-09-23T14:15:00Z","v":3858,"vw":9.931377},{"c":9.91,"h":9.9859,"l":9.89,"n":105,"o":9.9,"t":"2026-09-23T14:30:00Z","v":5521,"vw":9.958829},{"c":9.87,"h":9.985,"l":9.84,"n":79,"o":9.95,"t":"2026-09-23T14:45:00Z","v":5382,"vw":9.935499},{"c":9.94,"h":9.94,"l":9.89,"n":48,"o":9.9,"t":"2026-09-23T15:00:00Z","v":3760,"vw":9.917885},{"c":9.94,"h":9.97,"l":9.9,"n":125,"o":9.94,"t":"2026-09-23T15:15:00Z","v":6318,"vw":9.938461},{"c":9.89,"h":9.91,"l":9.88,"n":28,"o":9.9,"t":"2026-09-23T15:30:00Z","v":2341,"vw":9.895352},{"c":9.77,"h":9.88,"l":9.74,"n":158,"o":9.88,"t":"2026-09-23T15:45:00Z","v":14551,"vw":9.8106},{"c":9.82,"h":9.82,"l":9.79,"n":30,"o":9.82,"t":"2026-09-23T16:00:00Z","v":1654,"vw":9.810877},{"c":9.79,"h":9.82,"l":9.75,"n":111,"o":9.79,"t":"2026-09-23T16:15:00Z","v":6122,"vw":9.786709},{"c":9.82,"h":9.865,"l":9.8,"n":70,"o":9.81,"t":"2026-09-23T16:30:00Z","v":6471,"vw":9.825093},{"c":9.7879,"h":9.82,"l":9.75,"n":78,"o":9.82,"t":"2026-09-23T16:45:00Z","v":6163,"vw":9.781377},{"c":9.81,"h":9.8185,"l":9.75,"n":112,"o":9.78,"t":"2026-09-23T17:00:00Z","v":8659,"vw":9.773541},{"c":9.8,"h":9.84,"l":9.79,"n":66,"o":9.81,"t":"2026-09-23T17:15:00Z","v":4373,"vw":9.812708},{"c":9.8329,"h":9.8329,"l":9.78,"n":42,"o":9.79,"t":"2026-09-23T17:30:00Z","v":3379,"vw":9.79906},{"c":9.845,"h":9.87,"l":9.83,"n":45,"o":9.83,"t":"2026-09-23T17:45:00Z","v":3136,"vw":9.854193},{"c":9.844,"h":9.87,"l":9.79,"n":88,"o":9.87,"t":"2026-09-23T18:00:00Z","v":5803,"vw":9.816085},{"c":9.91,"h":9.92,"l":9.81,"n":90,"o":9.81,"t":"2026-09-23T18:15:00Z","v":4919,"vw":9.848171},{"c":9.95,"h":9.95,"l":9.9,"n":53,"o":9.9,"t":"2026-09-23T18:30:00Z","v":2602,"vw":9.914391},{"c":10.01,"h":10.01,"l":9.9501,"n":41,"o":9.9501,"t":"2026-09-23T18:45:00Z","v":2937,"vw":9.996536},{"c":10.015,"h":10.015,"l":9.97,"n":52,"o":10,"t":"2026-09-23T19:00:00Z","v":1620,"vw":9.993288},{"c":9.98,"h":10.01,"l":9.98,"n":131,"o":10.01,"t":"2026-09-23T19:15:00Z","v":6792,"vw":9.997615},{"c":9.9,"h":10,"l":9.9,"n":130,"o":9.98,"t":"2026-09-23T19:30:00Z","v":4567,"vw":9.946043},{"c":9.82,"h":9.88,"l":9.8,"n":468,"o":9.87,"t":"2026-09-23T19:45:00Z","v":18279,"vw":9.840768},{"c":9.83,"h":9.83,"l":9.83,"n":7,"o":9.83,"t":"2026-09-23T20:00:00Z","v":15432,"vw":9.83},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-09-24T11:45:00Z","v":101,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-09-24T12:45:00Z","v":375,"vw":10.02},{"c":9.64,"h":9.75,"l":9.64,"n":93,"o":9.71,"t":"2026-09-24T13:30:00Z","v":9809,"vw":9.709553},{"c":9.47,"h":9.62,"l":9.435,"n":198,"o":9.58,"t":"2026-09-24T13:45:00Z","v":22434,"vw":9.542887},{"c":9.58,"h":9.58,"l":9.46,"n":65,"o":9.46,"t":"2026-09-24T14:00:00Z","v":3155,"vw":9.521134},{"c":9.66,"h":9.7,"l":9.53,"n":30,"o":9.5767,"t":"2026-09-24T14:15:00Z","v":1555,"vw":9.630877},{"c":9.52,"h":9.69,"l":9.52,"n":45,"o":9.53,"t":"2026-09-24T14:30:00Z","v":2090,"vw":9.594495},{"c":9.5261,"h":9.585,"l":9.49,"n":50,"o":9.53,"t":"2026-09-24T14:45:00Z","v":3124,"vw":9.528125},{"c":9.48,"h":9.48,"l":9.41,"n":78,"o":9.45,"t":"2026-09-24T15:00:00Z","v":14407,"vw":9.452108},{"c":9.42,"h":9.46,"l":9.42,"n":52,"o":9.46,"t":"2026-09-24T15:15:00Z","v":4054,"vw":9.451551},{"c":9.585,"h":9.585,"l":9.42,"n":109,"o":9.445,"t":"2026-09-24T15:30:00Z","v":8277,"vw":9.50509},{"c":9.57,"h":9.6,"l":9.515,"n":75,"o":9.59,"t":"2026-09-24T15:45:00Z","v":7403,"vw":9.573618},{"c":9.58,"h":9.6,"l":9.54,"n":39,"o":9.57,"t":"2026-09-24T16:00:00Z","v":1971,"vw":9.577528},{"c":9.695,"h":9.715,"l":9.61,"n":68,"o":9.61,"t":"2026-09-24T16:15:00Z","v":3557,"vw":9.639688},{"c":9.67,"h":9.67,"l":9.605,"n":36,"o":9.605,"t":"2026-09-24T16:30:00Z","v":1238,"vw":9.644375},{"c":9.52,"h":9.57,"l":9.515,"n":52,"o":9.57,"t":"2026-09-24T16:45:00Z","v":2426,"vw":9.542716},{"c":9.56,"h":9.57,"l":9.51,"n":52,"o":9.51,"t":"2026-09-24T17:00:00Z","v":2225,"vw":9.548444},{"c":9.48,"h":9.53,"l":9.46,"n":87,"o":9.53,"t":"2026-09-24T17:15:00Z","v":3489,"vw":9.50087},{"c":9.46,"h":9.495,"l":9.46,"n":44,"o":9.495,"t":"2026-09-24T17:30:00Z","v":1230,"vw":9.471608},{"c":9.45,"h":9.48,"l":9.425,"n":70,"o":9.46,"t":"2026-09-24T17:45:00Z","v":3661,"vw":9.449799},{"c":9.53,"h":9.53,"l":9.45,"n":95,"o":9.45,"t":"2026-09-24T18:00:00Z","v":5723,"vw":9.466989},{"c":9.5301,"h":9.57,"l":9.51,"n":103,"o":9.53,"t":"2026-09-24T18:15:00Z","v":9830,"vw":9.534779},{"c":9.635,"h":9.665,"l":9.53,"n":96,"o":9.53,"t":"2026-09-24T18:30:00Z","v":3216,"vw":9.605923},{"c":9.615,"h":9.65,"l":9.57,"n":20,"o":9.61,"t":"2026-09-24T18:45:00Z","v":1427,"vw":9.6061},{"c":9.615,"h":9.6403,"l":9.58,"n":62,"o":9.58,"t":"2026-09-24T19:00:00Z","v":2460,"vw":9.598771},{"c":9.58,"h":9.6399,"l":9.56,"n":121,"o":9.6399,"t":"2026-09-24T19:15:00Z","v":4223,"vw":9.589455},{"c":9.54,"h":9.58,"l":9.53,"n":211,"o":9.58,"t":"2026-09-24T19:30:00Z","v":10178,"vw":9.55866},{"c":9.58,"h":9.59,"l":9.52,"n":505,"o":9.54,"t":"2026-09-24T19:45:00Z","v":21154,"vw":9.553568},{"c":9.57,"h":9.57,"l":9.57,"n":5,"o":9.57,"t":"2026-09-24T20:00:00Z","v":29741,"vw":9.57},{"c":9.4,"h":9.64,"l":9.4,"n":161,"o":9.64,"t":"2026-09-25T13:30:00Z","v":7695,"vw":9.487574},{"c":9.5649,"h":9.57,"l":9.4,"n":60,"o":9.4,"t":"2026-09-25T13:45:00Z","v":4094,"vw":9.471712},{"c":9.5,"h":9.535,"l":9.5,"n":19,"o":9.51,"t":"2026-09-25T14:00:00Z","v":1423,"vw":9.508182},{"c":9.485,"h":9.55,"l":9.48,"n":72,"o":9.495,"t":"2026-09-25T14:15:00Z","v":4619,"vw":9.50136},{"c":9.5,"h":9.56,"l":9.5,"n":47,"o":9.51,"t":"2026-09-25T14:30:00Z","v":1610,"vw":9.517727},{"c":9.555,"h":9.59,"l":9.495,"n":84,"o":9.5,"t":"2026-09-25T14:45:00Z","v":4950,"vw":9.549405},{"c":9.555,"h":9.555,"l":9.555,"n":2,"o":9.555,"t":"2026-09-25T15:00:00Z","v":101,"vw":9.555},{"c":9.58,"h":9.58,"l":9.58,"n":7,"o":9.58,"t":"2026-09-25T15:15:00Z","v":305,"vw":9.58},{"c":9.5507,"h":9.58,"l":9.5281,"n":9,"o":9.5281,"t":"2026-09-25T15:30:00Z","v":897,"vw":9.551821},{"c":9.55,"h":9.55,"l":9.52,"n":38,"o":9.52,"t":"2026-09-25T15:45:00Z","v":2696,"vw":9.543158},{"c":9.58,"h":9.62,"l":9.52,"n":96,"o":9.52,"t":"2026-09-25T16:00:00Z","v":4326,"vw":9.583649},{"c":9.575,"h":9.6373,"l":9.575,"n":43,"o":9.6,"t":"2026-09-25T16:15:00Z","v":2666,"vw":9.608959},{"c":9.58,"h":9.58,"l":9.58,"n":18,"o":9.58,"t":"2026-09-25T16:30:00Z","v":488,"vw":9.58},{"c":9.485,"h":9.5,"l":9.45,"n":69,"o":9.5,"t":"2026-09-25T17:00:00Z","v":4668,"vw":9.484077},{"c":9.475,"h":9.475,"l":9.43,"n":75,"o":9.44,"t":"2026-09-25T17:15:00Z","v":3464,"vw":9.445692},{"c":9.47,"h":9.485,"l":9.42,"n":149,"o":9.46,"t":"2026-09-25T17:30:00Z","v":8514,"vw":9.438613},{"c":9.505,"h":9.505,"l":9.455,"n":54,"o":9.46,"t":"2026-09-25T17:45:00Z","v":3597,"vw":9.472783},{"c":9.51,"h":9.52,"l":9.49,"n":48,"o":9.505,"t":"2026-09-25T18:00:00Z","v":3154,"vw":9.499286},{"c":9.55,"h":9.55,"l":9.53,"n":26,"o":9.55,"t":"2026-09-25T18:15:00Z","v":1019,"vw":9.546},{"c":9.53,"h":9.53,"l":9.53,"n":3,"o":9.53,"t":"2026-09-25T18:30:00Z","v":205,"vw":9.53},{"c":9.505,"h":9.52,"l":9.505,"n":31,"o":9.52,"t":"2026-09-25T18:45:00Z","v":1604,"vw":9.510556},{"c":9.545,"h":9.545,"l":9.525,"n":30,"o":9.525,"t":"2026-09-25T19:00:00Z","v":1317,"vw":9.535},{"c":9.58,"h":9.59,"l":9.55,"n":64,"o":9.55,"t":"2026-09-25T19:15:00Z","v":5046,"vw":9.576183},{"c":9.57,"h":9.59,"l":9.5638,"n":70,"o":9.5638,"t":"2026-09-25T19:30:00Z","v":2245,"vw":9.579907},{"c":9.58,"h":9.6,"l":9.55,"n":478,"o":9.57,"t":"2026-09-25T19:45:00Z","v":17256,"vw":9.577063},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-09-25T20:00:00Z","v":13537,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-09-25T20:30:00Z","v":1547,"vw":9.57},{"c":9.44,"h":9.655,"l":9.3,"n":65,"o":9.49,"t":"2026-09-28T13:30:00Z","v":3737,"vw":9.463418},{"c":9.335,"h":9.4,"l":9.24,"n":126,"o":9.4,"t":"2026-09-28T13:45:00Z","v":24661,"vw":9.295762},{"c":9.39,"h":9.41,"l":9.31,"n":72,"o":9.31,"t":"2026-09-28T14:00:00Z","v":4020,"vw":9.374325},{"c":9.42,"h":9.42,"l":9.375,"n":29,"o":9.375,"t":"2026-09-28T14:15:00Z","v":759,"vw":9.398326},{"c":9.39,"h":9.39,"l":9.32,"n":37,"o":9.37,"t":"2026-09-28T14:30:00Z","v":1499,"vw":9.364008},{"c":9.36,"h":9.38,"l":9.36,"n":19,"o":9.38,"t":"2026-09-28T14:45:00Z","v":532,"vw":9.37},{"c":9.32,"h":9.41,"l":9.32,"n":13,"o":9.385,"t":"2026-09-28T15:00:00Z","v":678,"vw":9.381303},{"c":9.36,"h":9.41,"l":9.36,"n":42,"o":9.39,"t":"2026-09-28T15:15:00Z","v":1915,"vw":9.39636},{"c":9.38,"h":9.38,"l":9.3038,"n":45,"o":9.3038,"t":"2026-09-28T15:30:00Z","v":2150,"vw":9.33333},{"c":9.4,"h":9.405,"l":9.36,"n":58,"o":9.36,"t":"2026-09-28T15:45:00Z","v":2937,"vw":9.373734},{"c":9.38,"h":9.4,"l":9.355,"n":25,"o":9.4,"t":"2026-09-28T16:00:00Z","v":1474,"vw":9.378334},{"c":9.485,"h":9.49,"l":9.37,"n":57,"o":9.37,"t":"2026-09-28T16:15:00Z","v":4032,"vw":9.436358},{"c":9.515,"h":9.52,"l":9.47,"n":34,"o":9.48,"t":"2026-09-28T16:30:00Z","v":1481,"vw":9.485926},{"c":9.47,"h":9.48,"l":9.47,"n":9,"o":9.48,"t":"2026-09-28T16:45:00Z","v":375,"vw":9.473333},{"c":9.52,"h":9.58,"l":9.46,"n":81,"o":9.51,"t":"2026-09-28T17:00:00Z","v":5559,"vw":9.518733},{"c":9.515,"h":9.57,"l":9.515,"n":20,"o":9.57,"t":"2026-09-28T17:15:00Z","v":1139,"vw":9.533178},{"c":9.53,"h":9.58,"l":9.45,"n":26,"o":9.45,"t":"2026-09-28T17:30:00Z","v":1374,"vw":9.511},{"c":9.545,"h":9.545,"l":9.54,"n":12,"o":9.54,"t":"2026-09-28T17:45:00Z","v":616,"vw":9.541359},{"c":9.55,"h":9.59,"l":9.5,"n":77,"o":9.545,"t":"2026-09-28T18:00:00Z","v":3586,"vw":9.529252},{"c":9.54,"h":9.56,"l":9.511,"n":40,"o":9.511,"t":"2026-09-28T18:15:00Z","v":1635,"vw":9.54919},{"c":9.53,"h":9.555,"l":9.515,"n":47,"o":9.515,"t":"2026-09-28T18:30:00Z","v":1852,"vw":9.524921},{"c":9.545,"h":9.56,"l":9.53,"n":78,"o":9.53,"t":"2026-09-28T18:45:00Z","v":3173,"vw":9.545104},{"c":9.57,"h":9.57,"l":9.545,"n":68,"o":9.545,"t":"2026-09-28T19:00:00Z","v":3248,"vw":9.560786},{"c":9.52,"h":9.575,"l":9.52,"n":66,"o":9.57,"t":"2026-09-28T19:15:00Z","v":2006,"vw":9.548529},{"c":9.54,"h":9.56,"l":9.53,"n":73,"o":9.53,"t":"2026-09-28T19:30:00Z","v":3706,"vw":9.548187},{"c":9.52,"h":9.54,"l":9.495,"n":479,"o":9.535,"t":"2026-09-28T19:45:00Z","v":17543,"vw":9.516847},{"c":9.51,"h":9.51,"l":9.51,"n":8,"o":9.51,"t":"2026-09-28T20:00:00Z","v":17764,"vw":9.51},{"c":9.56,"h":9.56,"l":9.56,"n":5,"o":9.56,"t":"2026-09-29T13:30:00Z","v":410,"vw":9.56},{"c":9.57,"h":9.6,"l":9.3,"n":27,"o":9.465,"t":"2026-09-29T13:45:00Z","v":1441,"vw":9.477716},{"c":9.545,"h":9.5925,"l":9.545,"n":3,"o":9.5925,"t":"2026-09-29T14:00:00Z","v":308,"vw":9.570909},{"c":9.585,"h":9.6,"l":9.55,"n":71,"o":9.58,"t":"2026-09-29T14:15:00Z","v":5562,"vw":9.572233},{"c":9.59,"h":9.59,"l":9.555,"n":20,"o":9.575,"t":"2026-09-29T14:30:00Z","v":1434,"vw":9.580099},{"c":9.5175,"h":9.61,"l":9.5,"n":48,"o":9.54,"t":"2026-09-29T15:00:00Z","v":1877,"vw":9.551042},{"c":9.44,"h":9.56,"l":9.44,"n":8,"o":9.515,"t":"2026-09-29T15:15:00Z","v":411,"vw":9.50125},{"c":9.525,"h":9.56,"l":9.47,"n":20,"o":9.47,"t":"2026-09-29T15:30:00Z","v":2289,"vw":9.521329},{"c":9.565,"h":9.57,"l":9.525,"n":24,"o":9.525,"t":"2026-09-29T15:45:00Z","v":1135,"vw":9.56},{"c":9.565,"h":9.59,"l":9.565,"n":7,"o":9.59,"t":"2026-09-29T16:00:00Z","v":278,"vw":9.579451},{"c":9.61,"h":9.61,"l":9.52,"n":15,"o":9.6,"t":"2026-09-29T16:15:00Z","v":714,"vw":9.568333},{"c":9.58,"h":9.58,"l":9.53,"n":8,"o":9.53,"t":"2026-09-29T16:30:00Z","v":485,"vw":9.55066},{"c":9.6,"h":9.6,"l":9.52,"n":23,"o":9.52,"t":"2026-09-29T16:45:00Z","v":1051,"vw":9.5646},{"c":9.6,"h":9.63,"l":9.51,"n":37,"o":9.51,"t":"2026-09-29T17:00:00Z","v":3290,"vw":9.581918},{"c":9.615,"h":9.67,"l":9.615,"n":5,"o":9.67,"t":"2026-09-29T17:15:00Z","v":218,"vw":9.6425},{"c":9.625,"h":9.66,"l":9.59,"n":18,"o":9.6388,"t":"2026-09-29T17:30:00Z","v":699,"vw":9.627665},{"c":9.62,"h":9.625,"l":9.58,"n":58,"o":9.59,"t":"2026-09-29T17:45:00Z","v":1962,"vw":9.604375},{"c":9.735,"h":9.76,"l":9.67,"n":99,"o":9.67,"t":"2026-09-29T18:00:00Z","v":3966,"vw":9.712875},{"c":9.79,"h":9.79,"l":9.76,"n":15,"o":9.77,"t":"2026-09-29T18:15:00Z","v":713,"vw":9.771042},{"c":9.71,"h":9.8,"l":9.69,"n":64,"o":9.8,"t":"2026-09-29T18:30:00Z","v":2336,"vw":9.742186},{"c":9.68,"h":9.72,"l":9.67,"n":36,"o":9.72,"t":"2026-09-29T18:45:00Z","v":1330,"vw":9.686889},{"c":9.6728,"h":9.7,"l":9.67,"n":69,"o":9.69,"t":"2026-09-29T19:00:00Z","v":4635,"vw":9.69139},{"c":9.68,"h":9.71,"l":9.68,"n":61,"o":9.695,"t":"2026-09-29T19:15:00Z","v":4173,"vw":9.69877},{"c":9.66,"h":9.67,"l":9.62,"n":104,"o":9.67,"t":"2026-09-29T19:30:00Z","v":4916,"vw":9.650529},{"c":9.57,"h":9.66,"l":9.52,"n":465,"o":9.66,"t":"2026-09-29T19:45:00Z","v":16488,"vw":9.557496},{"c":9.56,"h":9.56,"l":9.56,"n":6,"o":9.56,"t":"2026-09-29T20:00:00Z","v":17992,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-09-29T20:15:00Z","v":1377,"vw":9.56},{"c":9.5,"h":9.89,"l":9.5,"n":58,"o":9.89,"t":"2026-09-30T13:30:00Z","v":2704,"vw":9.634868},{"c":9.59,"h":9.59,"l":9.525,"n":11,"o":9.53,"t":"2026-09-30T13:45:00Z","v":3212,"vw":9.533814},{"c":9.69,"h":9.69,"l":9.52,"n":60,"o":9.52,"t":"2026-09-30T14:00:00Z","v":3534,"vw":9.588448},{"c":9.63,"h":9.655,"l":9.6,"n":31,"o":9.655,"t":"2026-09-30T14:15:00Z","v":1091,"vw":9.627},{"c":9.67,"h":9.67,"l":9.65,"n":8,"o":9.65,"t":"2026-09-30T14:30:00Z","v":300,"vw":9.66},{"c":9.72,"h":9.72,"l":9.63,"n":37,"o":9.63,"t":"2026-09-30T14:45:00Z","v":1487,"vw":9.666667},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-09-30T15:00:00Z","v":109,"vw":9.62},{"c":9.71,"h":9.71,"l":9.69,"n":9,"o":9.69,"t":"2026-09-30T15:15:00Z","v":480,"vw":9.69625},{"c":9.805,"h":9.805,"l":9.71,"n":55,"o":9.71,"t":"2026-09-30T15:30:00Z","v":3542,"vw":9.758573},{"c":10.01,"h":10.01,"l":9.67,"n":87,"o":9.73,"t":"2026-09-30T15:45:00Z","v":8134,"vw":9.781809},{"c":9.93,"h":10,"l":9.92,"n":30,"o":9.97,"t":"2026-09-30T16:00:00Z","v":1567,"vw":9.950824},{"c":9.92,"h":9.98,"l":9.92,"n":7,"o":9.98,"t":"2026-09-30T16:15:00Z","v":440,"vw":9.935},{"c":9.885,"h":9.98,"l":9.87,"n":26,"o":9.98,"t":"2026-09-30T16:30:00Z","v":837,"vw":9.903473},{"c":9.825,"h":9.885,"l":9.825,"n":81,"o":9.885,"t":"2026-09-30T16:45:00Z","v":3675,"vw":9.839415},{"c":9.785,"h":9.88,"l":9.785,"n":41,"o":9.88,"t":"2026-09-30T17:00:00Z","v":3321,"vw":9.825656},{"c":9.82,"h":9.82,"l":9.775,"n":20,"o":9.785,"t":"2026-09-30T17:15:00Z","v":1280,"vw":9.797958},{"c":9.85,"h":9.85,"l":9.78,"n":42,"o":9.78,"t":"2026-09-30T17:30:00Z","v":1527,"vw":9.829064},{"c":9.86,"h":9.94,"l":9.86,"n":11,"o":9.86,"t":"2026-09-30T17:45:00Z","v":485,"vw":9.898763},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-09-30T18:00:00Z","v":106,"vw":9.8},{"c":9.81,"h":9.82,"l":9.76,"n":54,"o":9.81,"t":"2026-09-30T18:15:00Z","v":4059,"vw":9.778529},{"c":9.81,"h":9.81,"l":9.81,"n":6,"o":9.81,"t":"2026-09-30T18:30:00Z","v":600,"vw":9.81},{"c":9.8,"h":9.835,"l":9.76,"n":59,"o":9.8,"t":"2026-09-30T18:45:00Z","v":3824,"vw":9.791861},{"c":9.82,"h":9.84,"l":9.805,"n":26,"o":9.84,"t":"2026-09-30T19:00:00Z","v":632,"vw":9.82625},{"c":9.86,"h":9.88,"l":9.805,"n":101,"o":9.805,"t":"2026-09-30T19:15:00Z","v":5704,"vw":9.830952},{"c":9.84,"h":9.86,"l":9.84,"n":45,"o":9.86,"t":"2026-09-30T19:30:00Z","v":3603,"vw":9.852857},{"c":9.9,"h":9.97,"l":9.85,"n":380,"o":9.85,"t":"2026-09-30T19:45:00Z","v":23565,"vw":9.921688},{"c":9.91,"h":9.91,"l":9.91,"n":5,"o":9.91,"t":"2026-09-30T20:00:00Z","v":15652,"vw":9.91},{"c":9.93,"h":10.2699,"l":9.84,"n":64,"o":9.93,"t":"2026-10-01T13:30:00Z","v":3485,"vw":10.014358},{"c":9.66,"h":9.86,"l":9.66,"n":49,"o":9.86,"t":"2026-10-01T13:45:00Z","v":2973,"vw":9.758878},{"c":9.56,"h":9.61,"l":9.47,"n":41,"o":9.51,"t":"2026-10-01T14:00:00Z","v":1564,"vw":9.518744},{"c":9.5,"h":9.61,"l":9.5,"n":18,"o":9.61,"t":"2026-10-01T14:15:00Z","v":2703,"vw":9.513663},{"c":9.55,"h":9.595,"l":9.465,"n":90,"o":9.465,"t":"2026-10-01T14:30:00Z","v":4312,"vw":9.540024},{"c":9.54,"h":9.6,"l":9.54,"n":10,"o":9.6,"t":"2026-10-01T14:45:00Z","v":274,"vw":9.57},{"c":9.53,"h":9.56,"l":9.53,"n":26,"o":9.56,"t":"2026-10-01T15:00:00Z","v":780,"vw":9.537663},{"c":9.555,"h":9.58,"l":9.555,"n":36,"o":9.58,"t":"2026-10-01T15:15:00Z","v":1305,"vw":9.567857},{"c":9.6195,"h":9.6195,"l":9.53,"n":4,"o":9.53,"t":"2026-10-01T15:30:00Z","v":212,"vw":9.57475},{"c":9.545,"h":9.6,"l":9.545,"n":7,"o":9.6,"t":"2026-10-01T15:45:00Z","v":383,"vw":9.581667},{"c":9.59,"h":9.61,"l":9.545,"n":49,"o":9.545,"t":"2026-10-01T16:00:00Z","v":2022,"vw":9.565801},{"c":9.65,"h":9.665,"l":9.58,"n":35,"o":9.59,"t":"2026-10-01T16:15:00Z","v":1211,"vw":9.626984},{"c":9.69,"h":9.69,"l":9.685,"n":7,"o":9.685,"t":"2026-10-01T16:30:00Z","v":376,"vw":9.686667},{"c":9.61,"h":9.66,"l":9.608,"n":38,"o":9.66,"t":"2026-10-01T16:45:00Z","v":1137,"vw":9.622571},{"c":9.6,"h":9.62,"l":9.59,"n":39,"o":9.6,"t":"2026-10-01T17:00:00Z","v":928,"vw":9.6},{"c":9.71,"h":9.72,"l":9.625,"n":24,"o":9.625,"t":"2026-10-01T17:15:00Z","v":910,"vw":9.676181},{"c":9.71,"h":9.77,"l":9.71,"n":22,"o":9.77,"t":"2026-10-01T17:30:00Z","v":1191,"vw":9.73},{"c":9.62,"h":9.76,"l":9.62,"n":50,"o":9.76,"t":"2026-10-01T17:45:00Z","v":2341,"vw":9.687941},{"c":9.66,"h":9.66,"l":9.6,"n":57,"o":9.6,"t":"2026-10-01T18:00:00Z","v":2247,"vw":9.611429},{"c":9.655,"h":9.8099,"l":9.655,"n":50,"o":9.745,"t":"2026-10-01T18:15:00Z","v":4613,"vw":9.774451},{"c":9.726,"h":9.726,"l":9.68,"n":16,"o":9.7,"t":"2026-10-01T18:30:00Z","v":650,"vw":9.709524},{"c":9.685,"h":9.7001,"l":9.68,"n":10,"o":9.68,"t":"2026-10-01T18:45:00Z","v":609,"vw":9.688359},{"c":9.65,"h":9.72,"l":9.615,"n":57,"o":9.64,"t":"2026-10-01T19:00:00Z","v":2772,"vw":9.675677},{"c":9.62,"h":9.72,"l":9.62,"n":49,"o":9.72,"t":"2026-10-01T19:15:00Z","v":1658,"vw":9.654905},{"c":9.67,"h":9.695,"l":9.6101,"n":95,"o":9.645,"t":"2026-10-01T19:30:00Z","v":3837,"vw":9.665251},{"c":9.69,"h":9.77,"l":9.65,"n":641,"o":9.67,"t":"2026-10-01T19:45:00Z","v":24454,"vw":9.72849},{"c":9.71,"h":9.71,"l":9.71,"n":5,"o":9.71,"t":"2026-10-01T20:00:00Z","v":10110,"vw":9.71},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-02T13:15:00Z","v":120,"vw":9.8},{"c":9.535,"h":9.9,"l":9.535,"n":44,"o":9.9,"t":"2026-10-02T13:30:00Z","v":5156,"vw":9.764509},{"c":9.58,"h":9.58,"l":9.4775,"n":149,"o":9.4896,"t":"2026-10-02T13:45:00Z","v":3100,"vw":9.533945},{"c":9.56,"h":9.65,"l":9.56,"n":8,"o":9.5885,"t":"2026-10-02T14:00:00Z","v":490,"vw":9.59047},{"c":9.66,"h":9.725,"l":9.66,"n":22,"o":9.725,"t":"2026-10-02T14:15:00Z","v":1078,"vw":9.6825},{"c":9.69,"h":9.71,"l":9.64,"n":25,"o":9.64,"t":"2026-10-02T14:30:00Z","v":1589,"vw":9.67375},{"c":9.75,"h":9.75,"l":9.75,"n":4,"o":9.75,"t":"2026-10-02T14:45:00Z","v":209,"vw":9.75},{"c":9.63,"h":9.68,"l":9.6,"n":126,"o":9.68,"t":"2026-10-02T15:00:00Z","v":6194,"vw":9.631064},{"c":9.585,"h":9.66,"l":9.565,"n":100,"o":9.645,"t":"2026-10-02T15:15:00Z","v":9237,"vw":9.61121},{"c":9.62,"h":9.63,"l":9.605,"n":26,"o":9.605,"t":"2026-10-02T15:30:00Z","v":1654,"vw":9.613548},{"c":9.63,"h":9.63,"l":9.606,"n":12,"o":9.61,"t":"2026-10-02T15:45:00Z","v":561,"vw":9.615333},{"c":9.655,"h":9.66,"l":9.62,"n":21,"o":9.66,"t":"2026-10-02T16:00:00Z","v":485,"vw":9.645},{"c":9.655,"h":9.655,"l":9.655,"n":4,"o":9.655,"t":"2026-10-02T16:15:00Z","v":203,"vw":9.655},{"c":9.66,"h":9.68,"l":9.66,"n":31,"o":9.68,"t":"2026-10-02T16:30:00Z","v":1076,"vw":9.665},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-10-02T16:45:00Z","v":276,"vw":9.65},{"c":9.69,"h":9.69,"l":9.62,"n":31,"o":9.63,"t":"2026-10-02T17:00:00Z","v":6064,"vw":9.627871},{"c":9.65,"h":9.82,"l":9.65,"n":424,"o":9.67,"t":"2026-10-02T17:15:00Z","v":24442,"vw":9.702976},{"c":9.555,"h":9.61,"l":9.55,"n":81,"o":9.61,"t":"2026-10-02T17:30:00Z","v":3552,"vw":9.570881},{"c":9.585,"h":9.6,"l":9.555,"n":43,"o":9.565,"t":"2026-10-02T17:45:00Z","v":1462,"vw":9.581529},{"c":9.575,"h":9.6099,"l":9.56,"n":35,"o":9.575,"t":"2026-10-02T18:00:00Z","v":1945,"vw":9.581858},{"c":9.535,"h":9.56,"l":9.51,"n":107,"o":9.56,"t":"2026-10-02T18:15:00Z","v":7496,"vw":9.535622},{"c":9.585,"h":9.585,"l":9.57,"n":14,"o":9.57,"t":"2026-10-02T18:30:00Z","v":534,"vw":9.578333},{"c":9.59,"h":9.61,"l":9.57,"n":60,"o":9.58,"t":"2026-10-02T18:45:00Z","v":2520,"vw":9.595855},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-02T19:00:00Z","v":118,"vw":9.62},{"c":9.62,"h":9.63,"l":9.495,"n":282,"o":9.59,"t":"2026-10-02T19:15:00Z","v":17691,"vw":9.55182},{"c":9.685,"h":9.71,"l":9.645,"n":103,"o":9.65,"t":"2026-10-02T19:30:00Z","v":5639,"vw":9.662209},{"c":9.66,"h":9.69,"l":9.585,"n":613,"o":9.64,"t":"2026-10-02T19:45:00Z","v":25960,"vw":9.634398},{"c":9.64,"h":9.64,"l":9.64,"n":6,"o":9.64,"t":"2026-10-02T20:00:00Z","v":13192,"vw":9.64},{"c":9.59,"h":9.7,"l":9.59,"n":43,"o":9.7,"t":"2026-10-05T13:30:00Z","v":2463,"vw":9.627484},{"c":9.515,"h":9.515,"l":9.44,"n":63,"o":9.46,"t":"2026-10-05T13:45:00Z","v":4463,"vw":9.481795},{"c":9.61,"h":9.61,"l":9.515,"n":19,"o":9.515,"t":"2026-10-05T14:00:00Z","v":1764,"vw":9.529909},{"c":9.47,"h":9.48,"l":9.42,"n":60,"o":9.48,"t":"2026-10-05T14:15:00Z","v":4537,"vw":9.451649},{"c":9.45,"h":9.47,"l":9.41,"n":66,"o":9.47,"t":"2026-10-05T14:30:00Z","v":4537,"vw":9.443604},{"c":9.45,"h":9.45,"l":9.45,"n":40,"o":9.45,"t":"2026-10-05T14:45:00Z","v":2108,"vw":9.45},{"c":9.43,"h":9.45,"l":9.43,"n":12,"o":9.45,"t":"2026-10-05T15:00:00Z","v":455,"vw":9.442085},{"c":9.54,"h":9.54,"l":9.47,"n":35,"o":9.47,"t":"2026-10-05T15:15:00Z","v":2045,"vw":9.495599},{"c":9.62,"h":9.62,"l":9.57,"n":34,"o":9.57,"t":"2026-10-05T15:30:00Z","v":1631,"vw":9.597623},{"c":9.66,"h":9.66,"l":9.615,"n":22,"o":9.615,"t":"2026-10-05T15:45:00Z","v":1368,"vw":9.623182},{"c":9.66,"h":9.66,"l":9.66,"n":3,"o":9.66,"t":"2026-10-05T16:00:00Z","v":204,"vw":9.66},{"c":9.75,"h":9.75,"l":9.7,"n":19,"o":9.7,"t":"2026-10-05T16:15:00Z","v":516,"vw":9.725},{"c":9.76,"h":9.76,"l":9.76,"n":6,"o":9.76,"t":"2026-10-05T16:30:00Z","v":809,"vw":9.76},{"c":9.79,"h":9.79,"l":9.7204,"n":8,"o":9.7204,"t":"2026-10-05T16:45:00Z","v":1262,"vw":9.731866},{"c":9.73,"h":9.78,"l":9.73,"n":24,"o":9.78,"t":"2026-10-05T17:00:00Z","v":1179,"vw":9.757234},{"c":9.76,"h":9.81,"l":9.76,"n":18,"o":9.76,"t":"2026-10-05T17:15:00Z","v":843,"vw":9.78},{"c":9.7751,"h":9.7751,"l":9.7751,"n":4,"o":9.7751,"t":"2026-10-05T17:30:00Z","v":205,"vw":9.7751},{"c":9.84,"h":9.84,"l":9.82,"n":37,"o":9.83,"t":"2026-10-05T17:45:00Z","v":2316,"vw":9.837232},{"c":9.86,"h":9.89,"l":9.8,"n":48,"o":9.83,"t":"2026-10-05T18:00:00Z","v":2377,"vw":9.8434},{"c":9.87,"h":9.88,"l":9.84,"n":32,"o":9.84,"t":"2026-10-05T18:15:00Z","v":1203,"vw":9.86407},{"c":9.91,"h":9.91,"l":9.87,"n":70,"o":9.88,"t":"2026-10-05T18:30:00Z","v":3917,"vw":9.877119},{"c":9.965,"h":9.965,"l":9.905,"n":26,"o":9.91,"t":"2026-10-05T18:45:00Z","v":3773,"vw":9.921208},{"c":10,"h":10.005,"l":9.95,"n":88,"o":9.99,"t":"2026-10-05T19:00:00Z","v":4557,"vw":9.971904},{"c":9.94,"h":10,"l":9.94,"n":54,"o":9.995,"t":"2026-10-05T19:15:00Z","v":2307,"vw":9.966045},{"c":10,"h":10.1,"l":9.93,"n":279,"o":9.93,"t":"2026-10-05T19:30:00Z","v":12874,"vw":10.050177},{"c":10,"h":10.04,"l":9.94,"n":458,"o":10,"t":"2026-10-05T19:45:00Z","v":20275,"vw":9.98437},{"c":9.97,"h":9.97,"l":9.97,"n":6,"o":9.97,"t":"2026-10-05T20:00:00Z","v":15578,"vw":9.97},{"c":10,"h":10.35,"l":10,"n":243,"o":10.2,"t":"2026-10-06T13:30:00Z","v":18291,"vw":10.204799},{"c":9.7312,"h":10.02,"l":9.7312,"n":63,"o":9.97,"t":"2026-10-06T13:45:00Z","v":6787,"vw":9.826428},{"c":9.595,"h":9.7422,"l":9.51,"n":60,"o":9.73,"t":"2026-10-06T14:00:00Z","v":4090,"vw":9.621344},{"c":9.53,"h":9.61,"l":9.51,"n":182,"o":9.53,"t":"2026-10-06T14:15:00Z","v":8415,"vw":9.575917},{"c":9.57,"h":9.59,"l":9.47,"n":136,"o":9.54,"t":"2026-10-06T14:30:00Z","v":7126,"vw":9.516051},{"c":9.6379,"h":9.64,"l":9.59,"n":20,"o":9.605,"t":"2026-10-06T14:45:00Z","v":1125,"vw":9.628224},{"c":9.875,"h":9.88,"l":9.65,"n":107,"o":9.66,"t":"2026-10-06T15:00:00Z","v":6916,"vw":9.765139},{"c":9.91,"h":9.915,"l":9.8601,"n":44,"o":9.89,"t":"2026-10-06T15:15:00Z","v":3818,"vw":9.868356},{"c":9.915,"h":9.915,"l":9.86,"n":55,"o":9.91,"t":"2026-10-06T15:30:00Z","v":1339,"vw":9.885483},{"c":9.81,"h":9.915,"l":9.81,"n":28,"o":9.915,"t":"2026-10-06T15:45:00Z","v":1153,"vw":9.866429},{"c":9.77,"h":9.85,"l":9.75,"n":40,"o":9.85,"t":"2026-10-06T16:00:00Z","v":1654,"vw":9.777917},{"c":9.795,"h":9.795,"l":9.77,"n":9,"o":9.795,"t":"2026-10-06T16:15:00Z","v":870,"vw":9.791875},{"c":9.79,"h":9.81,"l":9.75,"n":114,"o":9.77,"t":"2026-10-06T16:30:00Z","v":6155,"vw":9.773438},{"c":9.795,"h":9.795,"l":9.7607,"n":26,"o":9.7607,"t":"2026-10-06T16:45:00Z","v":1006,"vw":9.770818},{"c":9.77,"h":9.775,"l":9.74,"n":102,"o":9.76,"t":"2026-10-06T17:00:00Z","v":5818,"vw":9.753231},{"c":9.715,"h":9.755,"l":9.69,"n":39,"o":9.72,"t":"2026-10-06T17:15:00Z","v":2216,"vw":9.719546},{"c":9.77,"h":9.82,"l":9.715,"n":34,"o":9.715,"t":"2026-10-06T17:30:00Z","v":3437,"vw":9.800179},{"c":9.765,"h":9.78,"l":9.7406,"n":52,"o":9.77,"t":"2026-10-06T17:45:00Z","v":5219,"vw":9.74525},{"c":9.71,"h":9.77,"l":9.71,"n":59,"o":9.76,"t":"2026-10-06T18:00:00Z","v":3782,"vw":9.743679},{"c":9.73,"h":9.73,"l":9.7079,"n":17,"o":9.73,"t":"2026-10-06T18:15:00Z","v":1210,"vw":9.726014},{"c":9.77,"h":9.8,"l":9.745,"n":55,"o":9.76,"t":"2026-10-06T18:30:00Z","v":2707,"vw":9.770596},{"c":9.88,"h":9.88,"l":9.84,"n":38,"o":9.84,"t":"2026-10-06T18:45:00Z","v":765,"vw":9.85},{"c":9.82,"h":9.88,"l":9.82,"n":49,"o":9.88,"t":"2026-10-06T19:00:00Z","v":1882,"vw":9.847},{"c":9.77,"h":9.79,"l":9.75,"n":49,"o":9.79,"t":"2026-10-06T19:15:00Z","v":1655,"vw":9.763129},{"c":9.79,"h":9.81,"l":9.77,"n":59,"o":9.79,"t":"2026-10-06T19:30:00Z","v":2032,"vw":9.789274},{"c":9.775,"h":9.86,"l":9.72,"n":427,"o":9.79,"t":"2026-10-06T19:45:00Z","v":18785,"vw":9.780558},{"c":9.76,"h":9.76,"l":9.76,"n":8,"o":9.76,"t":"2026-10-06T20:00:00Z","v":13097,"vw":9.76},{"c":9.88,"h":9.88,"l":9.5,"n":111,"o":9.64,"t":"2026-10-07T13:30:00Z","v":5477,"vw":9.740314},{"c":9.97,"h":9.98,"l":9.7908,"n":82,"o":9.9,"t":"2026-10-07T13:45:00Z","v":9369,"vw":9.879251},{"c":10.0302,"h":10.065,"l":9.95,"n":48,"o":9.95,"t":"2026-10-07T14:00:00Z","v":2970,"vw":10.023825},{"c":10.115,"h":10.19,"l":10.045,"n":94,"o":10.08,"t":"2026-10-07T14:15:00Z","v":8198,"vw":10.0924},{"c":10.0699,"h":10.13,"l":10.0699,"n":22,"o":10.09,"t":"2026-10-07T14:30:00Z","v":1286,"vw":10.107717},{"c":10.12,"h":10.14,"l":10.12,"n":31,"o":10.125,"t":"2026-10-07T14:45:00Z","v":1413,"vw":10.130673},{"c":10.16,"h":10.2,"l":10.1,"n":69,"o":10.12,"t":"2026-10-07T15:00:00Z","v":7061,"vw":10.143908},{"c":10.14,"h":10.19,"l":10.14,"n":7,"o":10.18,"t":"2026-10-07T15:15:00Z","v":351,"vw":10.170385},{"c":10.25,"h":10.36,"l":10.14,"n":451,"o":10.19,"t":"2026-10-07T15:30:00Z","v":16847,"vw":10.253969},{"c":10.255,"h":10.255,"l":10.19,"n":58,"o":10.215,"t":"2026-10-07T15:45:00Z","v":2213,"vw":10.224247},{"c":10.25,"h":10.2949,"l":10.25,"n":27,"o":10.28,"t":"2026-10-07T16:00:00Z","v":856,"vw":10.269983},{"c":10.3297,"h":10.42,"l":10.27,"n":64,"o":10.27,"t":"2026-10-07T16:15:00Z","v":3241,"vw":10.361536},{"c":10.37,"h":10.4006,"l":10.34,"n":13,"o":10.4006,"t":"2026-10-07T16:30:00Z","v":593,"vw":10.361223},{"c":10.53,"h":10.545,"l":10.34,"n":69,"o":10.34,"t":"2026-10-07T16:45:00Z","v":3945,"vw":10.422617},{"c":10.36,"h":10.53,"l":10.285,"n":261,"o":10.51,"t":"2026-10-07T17:00:00Z","v":14752,"vw":10.438901},{"c":10.25,"h":10.355,"l":10.25,"n":52,"o":10.355,"t":"2026-10-07T17:15:00Z","v":2608,"vw":10.312333},{"c":10.35,"h":10.38,"l":10.24,"n":63,"o":10.24,"t":"2026-10-07T17:30:00Z","v":3085,"vw":10.319757},{"c":10.32,"h":10.33,"l":10.31,"n":45,"o":10.31,"t":"2026-10-07T17:45:00Z","v":1835,"vw":10.320425},{"c":10.3992,"h":10.3992,"l":10.36,"n":22,"o":10.36,"t":"2026-10-07T18:00:00Z","v":2563,"vw":10.396911},{"c":10.39,"h":10.405,"l":10.35,"n":74,"o":10.37,"t":"2026-10-07T18:15:00Z","v":3088,"vw":10.3645},{"c":10.5641,"h":10.64,"l":10.44,"n":622,"o":10.44,"t":"2026-10-07T18:30:00Z","v":25434,"vw":10.551778},{"c":10.54,"h":10.57,"l":10.53,"n":45,"o":10.545,"t":"2026-10-07T18:45:00Z","v":1657,"vw":10.545045},{"c":10.41,"h":10.5587,"l":10.41,"n":82,"o":10.52,"t":"2026-10-07T19:00:00Z","v":3000,"vw":10.496854},{"c":10.37,"h":10.4,"l":10.37,"n":76,"o":10.38,"t":"2026-10-07T19:15:00Z","v":2731,"vw":10.384375},{"c":10.4,"h":10.4,"l":10.38,"n":26,"o":10.4,"t":"2026-10-07T19:30:00Z","v":1065,"vw":10.397315},{"c":10.48,"h":10.51,"l":10.43,"n":351,"o":10.43,"t":"2026-10-07T19:45:00Z","v":10874,"vw":10.470948},{"c":10.49,"h":10.49,"l":10.49,"n":11,"o":10.49,"t":"2026-10-07T20:00:00Z","v":9180,"vw":10.49},{"c":10.95,"h":10.95,"l":10.91,"n":3,"o":10.91,"t":"2026-10-08T11:15:00Z","v":1701,"vw":10.926471},{"c":10.92,"h":10.92,"l":10.68,"n":3,"o":10.68,"t":"2026-10-08T11:45:00Z","v":300,"vw":10.84},{"c":10.27,"h":10.5,"l":10.2101,"n":88,"o":10.36,"t":"2026-10-08T13:30:00Z","v":5339,"vw":10.380099},{"c":10.26,"h":10.33,"l":10.18,"n":68,"o":10.265,"t":"2026-10-08T13:45:00Z","v":3215,"vw":10.234326},{"c":10.365,"h":10.37,"l":10.31,"n":31,"o":10.31,"t":"2026-10-08T14:00:00Z","v":1496,"vw":10.339375},{"c":10.415,"h":10.485,"l":10.37,"n":68,"o":10.38,"t":"2026-10-08T14:15:00Z","v":3353,"vw":10.412273},{"c":10.345,"h":10.38,"l":10.345,"n":9,"o":10.38,"t":"2026-10-08T14:30:00Z","v":1329,"vw":10.372083},{"c":10.325,"h":10.36,"l":10.23,"n":10,"o":10.36,"t":"2026-10-08T14:45:00Z","v":703,"vw":10.330833},{"c":10.42,"h":10.43,"l":10.325,"n":27,"o":10.325,"t":"2026-10-08T15:00:00Z","v":1056,"vw":10.36916},{"c":10.485,"h":10.55,"l":10.42,"n":101,"o":10.43,"t":"2026-10-08T15:15:00Z","v":19653,"vw":10.462595},{"c":10.37,"h":10.485,"l":10.27,"n":97,"o":10.485,"t":"2026-10-08T15:30:00Z","v":3263,"vw":10.361902},{"c":10.385,"h":10.43,"l":10.385,"n":3,"o":10.43,"t":"2026-10-08T15:45:00Z","v":439,"vw":10.419679},{"c":10.39,"h":10.43,"l":10.39,"n":11,"o":10.43,"t":"2026-10-08T16:00:00Z","v":546,"vw":10.413607},{"c":10.45,"h":10.52,"l":10.44,"n":133,"o":10.44,"t":"2026-10-08T16:15:00Z","v":5704,"vw":10.449695},{"c":10.42,"h":10.42,"l":10.39,"n":3,"o":10.39,"t":"2026-10-08T16:30:00Z","v":300,"vw":10.403333},{"c":10.55,"h":10.55,"l":10.41,"n":118,"o":10.41,"t":"2026-10-08T16:45:00Z","v":3866,"vw":10.486471},{"c":10.545,"h":10.545,"l":10.545,"n":6,"o":10.545,"t":"2026-10-08T17:00:00Z","v":296,"vw":10.545},{"c":10.55,"h":10.55,"l":10.545,"n":14,"o":10.545,"t":"2026-10-08T17:15:00Z","v":667,"vw":10.546},{"c":10.5,"h":10.61,"l":10.5,"n":60,"o":10.505,"t":"2026-10-08T17:30:00Z","v":2151,"vw":10.555733},{"c":10.575,"h":10.575,"l":10.53,"n":10,"o":10.57,"t":"2026-10-08T17:45:00Z","v":476,"vw":10.55125},{"c":10.565,"h":10.565,"l":10.565,"n":1,"o":10.565,"t":"2026-10-08T18:00:00Z","v":100,"vw":10.565},{"c":10.6199,"h":10.6199,"l":10.57,"n":9,"o":10.57,"t":"2026-10-08T18:15:00Z","v":573,"vw":10.608019},{"c":10.55,"h":10.6,"l":10.55,"n":57,"o":10.555,"t":"2026-10-08T18:30:00Z","v":2780,"vw":10.565987},{"c":10.535,"h":10.575,"l":10.53,"n":48,"o":10.54,"t":"2026-10-08T18:45:00Z","v":1816,"vw":10.542917},{"c":10.505,"h":10.535,"l":10.4931,"n":65,"o":10.52,"t":"2026-10-08T19:00:00Z","v":2841,"vw":10.508799},{"c":10.5,"h":10.5,"l":10.45,"n":87,"o":10.48,"t":"2026-10-08T19:15:00Z","v":2881,"vw":10.485556},{"c":10.55,"h":10.64,"l":10.49,"n":249,"o":10.505,"t":"2026-10-08T19:30:00Z","v":9637,"vw":10.565632},{"c":10.6,"h":10.62,"l":10.5,"n":417,"o":10.55,"t":"2026-10-08T19:45:00Z","v":13407,"vw":10.573329},{"c":10.58,"h":10.58,"l":10.58,"n":10,"o":10.58,"t":"2026-10-08T20:00:00Z","v":65869,"vw":10.58},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-09T11:15:00Z","v":200,"vw":10.61},{"c":10.65,"h":10.7,"l":10.6,"n":79,"o":10.6,"t":"2026-10-09T13:30:00Z","v":3231,"vw":10.657464},{"c":10.78,"h":10.78,"l":10.58,"n":20,"o":10.58,"t":"2026-10-09T13:45:00Z","v":650,"vw":10.646667},{"c":10.59,"h":10.77,"l":10.59,"n":123,"o":10.74,"t":"2026-10-09T14:00:00Z","v":4784,"vw":10.713779},{"c":10.46,"h":10.55,"l":10.45,"n":120,"o":10.55,"t":"2026-10-09T14:15:00Z","v":3144,"vw":10.505174},{"c":10.41,"h":10.73,"l":10.41,"n":580,"o":10.48,"t":"2026-10-09T14:30:00Z","v":16834,"vw":10.612565},{"c":10.45,"h":10.45,"l":10.35,"n":47,"o":10.35,"t":"2026-10-09T14:45:00Z","v":2120,"vw":10.382958},{"c":10.41,"h":10.47,"l":10.41,"n":23,"o":10.47,"t":"2026-10-09T15:00:00Z","v":704,"vw":10.433333},{"c":10.4,"h":10.4513,"l":10.39,"n":14,"o":10.44,"t":"2026-10-09T15:15:00Z","v":1176,"vw":10.427745},{"c":10.48,"h":10.51,"l":10.48,"n":30,"o":10.48,"t":"2026-10-09T15:30:00Z","v":658,"vw":10.49},{"c":10.51,"h":10.59,"l":10.51,"n":23,"o":10.59,"t":"2026-10-09T15:45:00Z","v":970,"vw":10.521111},{"c":10.49,"h":10.525,"l":10.49,"n":42,"o":10.525,"t":"2026-10-09T16:00:00Z","v":2003,"vw":10.513505},{"c":10.56,"h":10.56,"l":10.5,"n":24,"o":10.5,"t":"2026-10-09T16:15:00Z","v":1024,"vw":10.536727},{"c":10.53,"h":10.625,"l":10.53,"n":67,"o":10.58,"t":"2026-10-09T16:30:00Z","v":2296,"vw":10.589607},{"c":10.51,"h":10.55,"l":10.51,"n":13,"o":10.55,"t":"2026-10-09T16:45:00Z","v":505,"vw":10.5275},{"c":10.575,"h":10.64,"l":10.57,"n":77,"o":10.62,"t":"2026-10-09T17:00:00Z","v":2501,"vw":10.602037},{"c":10.47,"h":10.59,"l":10.47,"n":81,"o":10.59,"t":"2026-10-09T17:15:00Z","v":3533,"vw":10.530266},{"c":10.38,"h":10.51,"l":10.33,"n":196,"o":10.485,"t":"2026-10-09T17:30:00Z","v":10167,"vw":10.434602},{"c":10.31,"h":10.38,"l":10.31,"n":106,"o":10.38,"t":"2026-10-09T17:45:00Z","v":3468,"vw":10.33276},{"c":10.32,"h":10.32,"l":10.28,"n":122,"o":10.3,"t":"2026-10-09T18:00:00Z","v":6492,"vw":10.300204},{"c":10.33,"h":10.39,"l":10.3,"n":84,"o":10.32,"t":"2026-10-09T18:15:00Z","v":2358,"vw":10.343011},{"c":10.34,"h":10.365,"l":10.32,"n":52,"o":10.33,"t":"2026-10-09T18:30:00Z","v":1547,"vw":10.340556},{"c":10.36,"h":10.36,"l":10.36,"n":13,"o":10.36,"t":"2026-10-09T18:45:00Z","v":485,"vw":10.36},{"c":10.3,"h":10.32,"l":10.3,"n":42,"o":10.32,"t":"2026-10-09T19:00:00Z","v":888,"vw":10.31},{"c":10.24,"h":10.28,"l":10.22,"n":69,"o":10.28,"t":"2026-10-09T19:15:00Z","v":1692,"vw":10.245978},{"c":10.2,"h":10.22,"l":10.16,"n":146,"o":10.2177,"t":"2026-10-09T19:30:00Z","v":3910,"vw":10.190672},{"c":10.16,"h":10.2,"l":10.125,"n":781,"o":10.2,"t":"2026-10-09T19:45:00Z","v":29180,"vw":10.153611},{"c":10.16,"h":10.16,"l":10.16,"n":5,"o":10.16,"t":"2026-10-09T20:00:00Z","v":13974,"vw":10.16},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-09T20:15:00Z","v":2754,"vw":10.16},{"c":9.96,"h":10.01,"l":9.96,"n":10,"o":10.01,"t":"2026-10-09T20:45:00Z","v":658,"vw":9.977043},{"c":10.065,"h":10.065,"l":10.065,"n":1,"o":10.065,"t":"2026-10-12T12:15:00Z","v":1100,"vw":10.065},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-12T13:15:00Z","v":100,"vw":10.1},{"c":10.13,"h":10.26,"l":10.05,"n":64,"o":10.09,"t":"2026-10-12T13:30:00Z","v":12412,"vw":10.117642},{"c":10.13,"h":10.13,"l":10.13,"n":8,"o":10.13,"t":"2026-10-12T13:45:00Z","v":254,"vw":10.13},{"c":10.05,"h":10.17,"l":10.05,"n":42,"o":10.11,"t":"2026-10-12T14:00:00Z","v":2401,"vw":10.059335},{"c":10.06,"h":10.06,"l":9.9401,"n":16,"o":9.9401,"t":"2026-10-12T14:15:00Z","v":548,"vw":9.971529},{"c":10,"h":10.02,"l":9.9,"n":16,"o":10.02,"t":"2026-10-12T14:30:00Z","v":499,"vw":9.973333},{"c":10,"h":10,"l":10,"n":11,"o":10,"t":"2026-10-12T14:45:00Z","v":247,"vw":10},{"c":10.005,"h":10.005,"l":9.88,"n":24,"o":10,"t":"2026-10-12T15:00:00Z","v":1479,"vw":9.993406},{"c":9.905,"h":9.905,"l":9.905,"n":10,"o":9.905,"t":"2026-10-12T15:15:00Z","v":129,"vw":9.905},{"c":9.88,"h":9.9,"l":9.88,"n":23,"o":9.9,"t":"2026-10-12T15:30:00Z","v":618,"vw":9.89308},{"c":9.84,"h":9.84,"l":9.84,"n":8,"o":9.84,"t":"2026-10-12T15:45:00Z","v":126,"vw":9.84},{"c":9.755,"h":9.91,"l":9.74,"n":91,"o":9.88,"t":"2026-10-12T16:00:00Z","v":3388,"vw":9.776023},{"c":9.81,"h":9.81,"l":9.73,"n":76,"o":9.75,"t":"2026-10-12T16:15:00Z","v":3323,"vw":9.765923},{"c":9.79,"h":9.85,"l":9.79,"n":7,"o":9.85,"t":"2026-10-12T16:30:00Z","v":334,"vw":9.83},{"c":9.79,"h":9.84,"l":9.785,"n":31,"o":9.79,"t":"2026-10-12T16:45:00Z","v":1755,"vw":9.81},{"c":9.745,"h":9.82,"l":9.73,"n":45,"o":9.79,"t":"2026-10-12T17:00:00Z","v":1581,"vw":9.769091},{"c":9.685,"h":9.685,"l":9.685,"n":4,"o":9.685,"t":"2026-10-12T17:15:00Z","v":134,"vw":9.685},{"c":9.69,"h":9.73,"l":9.68,"n":97,"o":9.69,"t":"2026-10-12T17:30:00Z","v":5126,"vw":9.702838},{"c":9.66,"h":9.69,"l":9.66,"n":83,"o":9.68,"t":"2026-10-12T17:45:00Z","v":5372,"vw":9.667517},{"c":9.67,"h":9.69,"l":9.66,"n":103,"o":9.67,"t":"2026-10-12T18:00:00Z","v":3484,"vw":9.672161},{"c":9.69,"h":9.69,"l":9.67,"n":18,"o":9.67,"t":"2026-10-12T18:15:00Z","v":774,"vw":9.675},{"c":9.63,"h":9.68,"l":9.6,"n":188,"o":9.67,"t":"2026-10-12T18:30:00Z","v":14899,"vw":9.663504},{"c":9.645,"h":9.645,"l":9.63,"n":42,"o":9.63,"t":"2026-10-12T18:45:00Z","v":733,"vw":9.636144},{"c":9.58,"h":9.63,"l":9.58,"n":82,"o":9.63,"t":"2026-10-12T19:00:00Z","v":2412,"vw":9.6},{"c":9.52,"h":9.55,"l":9.41,"n":200,"o":9.55,"t":"2026-10-12T19:15:00Z","v":9635,"vw":9.464731},{"c":9.45,"h":9.56,"l":9.45,"n":96,"o":9.525,"t":"2026-10-12T19:30:00Z","v":3675,"vw":9.504528},{"c":9.35,"h":9.45,"l":9.32,"n":682,"o":9.45,"t":"2026-10-12T19:45:00Z","v":29706,"vw":9.355059},{"c":9.37,"h":9.37,"l":9.37,"n":7,"o":9.37,"t":"2026-10-12T20:00:00Z","v":23749,"vw":9.37},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-13T12:00:00Z","v":100,"vw":9.46},{"c":8.94,"h":9.39,"l":8.9,"n":247,"o":9.37,"t":"2026-10-13T13:30:00Z","v":15712,"vw":9.126192},{"c":8.82,"h":8.99,"l":8.8,"n":331,"o":8.92,"t":"2026-10-13T13:45:00Z","v":26950,"vw":8.881206},{"c":8.95,"h":8.968,"l":8.82,"n":103,"o":8.82,"t":"2026-10-13T14:00:00Z","v":7002,"vw":8.904388},{"c":8.89,"h":8.9663,"l":8.89,"n":69,"o":8.89,"t":"2026-10-13T14:15:00Z","v":3663,"vw":8.908091},{"c":8.925,"h":8.925,"l":8.86,"n":40,"o":8.87,"t":"2026-10-13T14:30:00Z","v":1417,"vw":8.894977},{"c":8.8,"h":8.9475,"l":8.8,"n":60,"o":8.85,"t":"2026-10-13T14:45:00Z","v":3697,"vw":8.864052},{"c":8.77,"h":8.84,"l":8.65,"n":463,"o":8.825,"t":"2026-10-13T15:00:00Z","v":40301,"vw":8.765323},{"c":8.67,"h":8.76,"l":8.67,"n":95,"o":8.73,"t":"2026-10-13T15:15:00Z","v":10451,"vw":8.733358},{"c":8.64,"h":8.71,"l":8.62,"n":217,"o":8.67,"t":"2026-10-13T15:30:00Z","v":20187,"vw":8.674097},{"c":8.685,"h":8.72,"l":8.66,"n":55,"o":8.685,"t":"2026-10-13T15:45:00Z","v":4770,"vw":8.69407},{"c":8.685,"h":8.72,"l":8.685,"n":35,"o":8.72,"t":"2026-10-13T16:00:00Z","v":2443,"vw":8.696524},{"c":8.65,"h":8.7,"l":8.62,"n":92,"o":8.685,"t":"2026-10-13T16:15:00Z","v":3113,"vw":8.653421},{"c":8.66,"h":8.71,"l":8.61,"n":88,"o":8.65,"t":"2026-10-13T16:30:00Z","v":4553,"vw":8.67454},{"c":8.765,"h":8.775,"l":8.66,"n":133,"o":8.71,"t":"2026-10-13T16:45:00Z","v":6923,"vw":8.72725},{"c":8.67,"h":8.78,"l":8.66,"n":143,"o":8.765,"t":"2026-10-13T17:00:00Z","v":7822,"vw":8.687699},{"c":8.63,"h":8.68,"l":8.6,"n":162,"o":8.66,"t":"2026-10-13T17:15:00Z","v":17249,"vw":8.653591},{"c":8.605,"h":8.63,"l":8.59,"n":78,"o":8.6,"t":"2026-10-13T17:30:00Z","v":3757,"vw":8.603001},{"c":8.55,"h":8.62,"l":8.55,"n":56,"o":8.61,"t":"2026-10-13T17:45:00Z","v":3027,"vw":8.588476},{"c":8.64,"h":8.64,"l":8.545,"n":55,"o":8.55,"t":"2026-10-13T18:00:00Z","v":2890,"vw":8.592425},{"c":8.66,"h":8.66,"l":8.63,"n":29,"o":8.66,"t":"2026-10-13T18:15:00Z","v":1526,"vw":8.649504},{"c":8.635,"h":8.7,"l":8.63,"n":52,"o":8.7,"t":"2026-10-13T18:30:00Z","v":2480,"vw":8.656632},{"c":8.625,"h":8.6699,"l":8.61,"n":69,"o":8.61,"t":"2026-10-13T18:45:00Z","v":2938,"vw":8.639357},{"c":8.72,"h":8.72,"l":8.61,"n":63,"o":8.62,"t":"2026-10-13T19:00:00Z","v":2798,"vw":8.655756},{"c":8.855,"h":8.9,"l":8.72,"n":113,"o":8.72,"t":"2026-10-13T19:15:00Z","v":5012,"vw":8.819885},{"c":8.95,"h":8.95,"l":8.82,"n":250,"o":8.855,"t":"2026-10-13T19:30:00Z","v":11158,"vw":8.87151},{"c":8.8,"h":8.9,"l":8.76,"n":538,"o":8.9,"t":"2026-10-13T19:45:00Z","v":23796,"vw":8.843818},{"c":8.81,"h":8.81,"l":8.81,"n":6,"o":8.81,"t":"2026-10-13T20:00:00Z","v":19436,"vw":8.81},{"c":8.55,"h":8.55,"l":8.55,"n":4,"o":8.55,"t":"2026-10-14T13:00:00Z","v":500,"vw":8.55},{"c":8.81,"h":9.03,"l":8.62,"n":88,"o":8.62,"t":"2026-10-14T13:30:00Z","v":5388,"vw":8.704129},{"c":8.69,"h":8.79,"l":8.69,"n":40,"o":8.76,"t":"2026-10-14T13:45:00Z","v":2206,"vw":8.746285},{"c":8.695,"h":8.81,"l":8.695,"n":39,"o":8.75,"t":"2026-10-14T14:00:00Z","v":1988,"vw":8.760417},{"c":8.72,"h":8.735,"l":8.66,"n":104,"o":8.67,"t":"2026-10-14T14:15:00Z","v":5055,"vw":8.69968},{"c":8.7664,"h":8.815,"l":8.71,"n":114,"o":8.8,"t":"2026-10-14T14:30:00Z","v":4526,"vw":8.759657},{"c":8.66,"h":8.7564,"l":8.62,"n":76,"o":8.74,"t":"2026-10-14T14:45:00Z","v":2954,"vw":8.676467},{"c":8.53,"h":8.565,"l":8.49,"n":66,"o":8.565,"t":"2026-10-14T15:00:00Z","v":3527,"vw":8.52763},{"c":8.5706,"h":8.65,"l":8.56,"n":115,"o":8.61,"t":"2026-10-14T15:15:00Z","v":5376,"vw":8.60167},{"c":8.5625,"h":8.58,"l":8.54,"n":41,"o":8.5706,"t":"2026-10-14T15:30:00Z","v":2283,"vw":8.566451},{"c":8.52,"h":8.58,"l":8.5,"n":48,"o":8.51,"t":"2026-10-14T15:45:00Z","v":2891,"vw":8.528182},{"c":8.39,"h":8.51,"l":8.38,"n":236,"o":8.48,"t":"2026-10-14T16:00:00Z","v":15666,"vw":8.458247},{"c":8.42,"h":8.46,"l":8.34,"n":117,"o":8.42,"t":"2026-10-14T16:15:00Z","v":7312,"vw":8.415656},{"c":8.415,"h":8.4165,"l":8.35,"n":67,"o":8.36,"t":"2026-10-14T16:30:00Z","v":2944,"vw":8.388169},{"c":8.43,"h":8.43,"l":8.39,"n":29,"o":8.41,"t":"2026-10-14T16:45:00Z","v":1328,"vw":8.408333},{"c":8.52,"h":8.56,"l":8.45,"n":60,"o":8.45,"t":"2026-10-14T17:00:00Z","v":2727,"vw":8.499007},{"c":8.71,"h":8.71,"l":8.52,"n":71,"o":8.52,"t":"2026-10-14T17:15:00Z","v":3563,"vw":8.612788},{"c":8.8,"h":8.81,"l":8.7,"n":87,"o":8.7,"t":"2026-10-14T17:30:00Z","v":12493,"vw":8.739031},{"c":8.98,"h":9.01,"l":8.78,"n":226,"o":8.81,"t":"2026-10-14T17:45:00Z","v":11261,"vw":8.869218},{"c":9.07,"h":9.1,"l":8.96,"n":84,"o":8.99,"t":"2026-10-14T18:00:00Z","v":5873,"vw":9.047268},{"c":9.03,"h":9.13,"l":9.02,"n":114,"o":9.13,"t":"2026-10-14T18:15:00Z","v":5237,"vw":9.072412},{"c":8.98,"h":9.07,"l":8.98,"n":29,"o":9.07,"t":"2026-10-14T18:30:00Z","v":1202,"vw":9.022},{"c":9,"h":9.05,"l":8.96,"n":70,"o":8.97,"t":"2026-10-14T18:45:00Z","v":3695,"vw":8.994278},{"c":8.92,"h":9,"l":8.92,"n":64,"o":9,"t":"2026-10-14T19:00:00Z","v":2942,"vw":8.96},{"c":8.95,"h":8.95,"l":8.915,"n":19,"o":8.915,"t":"2026-10-14T19:15:00Z","v":847,"vw":8.93625},{"c":9,"h":9.02,"l":8.91,"n":230,"o":8.97,"t":"2026-10-14T19:30:00Z","v":11420,"vw":8.969348},{"c":8.92,"h":9.07,"l":8.74,"n":886,"o":9,"t":"2026-10-14T19:45:00Z","v":53807,"vw":8.933903},{"c":8.88,"h":8.88,"l":8.88,"n":7,"o":8.88,"t":"2026-10-14T20:00:00Z","v":20174,"vw":8.88},{"c":8.72,"h":8.93,"l":8.5301,"n":173,"o":8.93,"t":"2026-10-15T13:30:00Z","v":9156,"vw":8.758936},{"c":8.6,"h":8.725,"l":8.6,"n":14,"o":8.725,"t":"2026-10-15T13:45:00Z","v":868,"vw":8.636105},{"c":8.73,"h":8.78,"l":8.65,"n":184,"o":8.7,"t":"2026-10-15T14:00:00Z","v":5781,"vw":8.712525},{"c":8.74,"h":8.82,"l":8.72,"n":48,"o":8.72,"t":"2026-10-15T14:15:00Z","v":3473,"vw":8.759448},{"c":8.79,"h":8.81,"l":8.67,"n":47,"o":8.72,"t":"2026-10-15T14:30:00Z","v":2623,"vw":8.7605},{"c":8.71,"h":8.8364,"l":8.71,"n":83,"o":8.8364,"t":"2026-10-15T14:45:00Z","v":5493,"vw":8.766158},{"c":8.75,"h":8.75,"l":8.705,"n":48,"o":8.705,"t":"2026-10-15T15:00:00Z","v":1754,"vw":8.717069},{"c":8.69,"h":8.73,"l":8.69,"n":8,"o":8.73,"t":"2026-10-15T15:15:00Z","v":1065,"vw":8.725556},{"c":8.69,"h":8.71,"l":8.69,"n":24,"o":8.7,"t":"2026-10-15T15:30:00Z","v":894,"vw":8.701991},{"c":8.75,"h":8.75,"l":8.705,"n":15,"o":8.705,"t":"2026-10-15T15:45:00Z","v":848,"vw":8.735186},{"c":8.71,"h":8.84,"l":8.71,"n":41,"o":8.79,"t":"2026-10-15T16:00:00Z","v":3326,"vw":8.805746},{"c":8.71,"h":8.71,"l":8.71,"n":26,"o":8.71,"t":"2026-10-15T16:15:00Z","v":711,"vw":8.71},{"c":8.78,"h":8.78,"l":8.78,"n":16,"o":8.78,"t":"2026-10-15T16:30:00Z","v":180,"vw":8.78},{"c":8.83,"h":8.89,"l":8.75,"n":132,"o":8.79,"t":"2026-10-15T16:45:00Z","v":4566,"vw":8.794423},{"c":8.9,"h":8.9,"l":8.81,"n":37,"o":8.81,"t":"2026-10-15T17:00:00Z","v":7586,"vw":8.845273},{"c":8.93,"h":8.94,"l":8.87,"n":110,"o":8.91,"t":"2026-10-15T17:15:00Z","v":7404,"vw":8.918048},{"c":8.97,"h":8.97,"l":8.89,"n":42,"o":8.89,"t":"2026-10-15T17:30:00Z","v":2135,"vw":8.939532},{"c":9.28,"h":9.32,"l":8.985,"n":202,"o":8.985,"t":"2026-10-15T17:45:00Z","v":14788,"vw":9.207218},{"c":9.29,"h":9.49,"l":9.22,"n":492,"o":9.29,"t":"2026-10-15T18:00:00Z","v":28482,"vw":9.377617},{"c":9.265,"h":9.36,"l":9.23,"n":216,"o":9.285,"t":"2026-10-15T18:15:00Z","v":20299,"vw":9.296794},{"c":9.385,"h":9.49,"l":9.265,"n":236,"o":9.265,"t":"2026-10-15T18:30:00Z","v":20566,"vw":9.401337},{"c":9.505,"h":9.55,"l":9.4,"n":429,"o":9.4,"t":"2026-10-15T18:45:00Z","v":20431,"vw":9.512875},{"c":9.6,"h":9.66,"l":9.49,"n":584,"o":9.505,"t":"2026-10-15T19:00:00Z","v":30150,"vw":9.559914},{"c":9.6,"h":9.64,"l":9.52,"n":594,"o":9.605,"t":"2026-10-15T19:15:00Z","v":32501,"vw":9.595887},{"c":9.6,"h":9.78,"l":9.555,"n":872,"o":9.6,"t":"2026-10-15T19:30:00Z","v":56321,"vw":9.648693},{"c":9.31,"h":9.67,"l":9.29,"n":1865,"o":9.62,"t":"2026-10-15T19:45:00Z","v":126324,"vw":9.446992},{"c":9.31,"h":9.55,"l":9.31,"n":8,"o":9.55,"t":"2026-10-15T20:00:00Z","v":22254,"vw":9.311122},{"c":8.98,"h":9.32,"l":8.98,"n":17,"o":9.32,"t":"2026-10-16T13:30:00Z","v":1800,"vw":9.278728},{"c":8.9813,"h":9.08,"l":8.955,"n":82,"o":8.97,"t":"2026-10-16T13:45:00Z","v":3937,"vw":9.028401},{"c":9.37,"h":9.37,"l":9.07,"n":71,"o":9.07,"t":"2026-10-16T14:00:00Z","v":2653,"vw":9.217273},{"c":9.34,"h":9.38,"l":9.28,"n":23,"o":9.38,"t":"2026-10-16T14:15:00Z","v":884,"vw":9.337143},{"c":9.275,"h":9.34,"l":9.195,"n":13,"o":9.34,"t":"2026-10-16T14:30:00Z","v":545,"vw":9.277},{"c":9.156,"h":9.285,"l":9.156,"n":22,"o":9.275,"t":"2026-10-16T14:45:00Z","v":1398,"vw":9.202927},{"c":9.145,"h":9.145,"l":9.14,"n":8,"o":9.14,"t":"2026-10-16T15:00:00Z","v":243,"vw":9.1425},{"c":9.14,"h":9.145,"l":9.07,"n":32,"o":9.145,"t":"2026-10-16T15:15:00Z","v":1306,"vw":9.126875},{"c":9.0501,"h":9.22,"l":9.05,"n":78,"o":9.21,"t":"2026-10-16T15:30:00Z","v":4079,"vw":9.109126},{"c":9.165,"h":9.21,"l":9.06,"n":13,"o":9.105,"t":"2026-10-16T15:45:00Z","v":608,"vw":9.120484},{"c":9.05,"h":9.165,"l":9.041,"n":20,"o":9.165,"t":"2026-10-16T16:00:00Z","v":2818,"vw":9.070406},{"c":9.095,"h":9.095,"l":9.07,"n":8,"o":9.07,"t":"2026-10-16T16:15:00Z","v":302,"vw":9.083208},{"c":9.01,"h":9.095,"l":9.01,"n":23,"o":9.095,"t":"2026-10-16T16:30:00Z","v":805,"vw":9.058912},{"c":8.96,"h":9,"l":8.96,"n":19,"o":9,"t":"2026-10-16T16:45:00Z","v":436,"vw":8.98},{"c":8.88,"h":8.91,"l":8.88,"n":15,"o":8.91,"t":"2026-10-16T17:00:00Z","v":711,"vw":8.885833},{"c":8.89,"h":8.92,"l":8.8244,"n":50,"o":8.8244,"t":"2026-10-16T17:15:00Z","v":2983,"vw":8.891952},{"c":8.8481,"h":8.8481,"l":8.8481,"n":4,"o":8.8481,"t":"2026-10-16T17:30:00Z","v":208,"vw":8.8481},{"c":8.865,"h":8.865,"l":8.865,"n":11,"o":8.865,"t":"2026-10-16T17:45:00Z","v":317,"vw":8.865},{"c":8.81,"h":8.875,"l":8.81,"n":42,"o":8.81,"t":"2026-10-16T18:00:00Z","v":2124,"vw":8.839104},{"c":8.8,"h":8.8264,"l":8.78,"n":43,"o":8.8,"t":"2026-10-16T18:15:00Z","v":1434,"vw":8.801043},{"c":8.84,"h":8.845,"l":8.81,"n":21,"o":8.845,"t":"2026-10-16T18:30:00Z","v":685,"vw":8.831803},{"c":8.73,"h":8.91,"l":8.73,"n":166,"o":8.85,"t":"2026-10-16T18:45:00Z","v":6284,"vw":8.814535},{"c":8.73,"h":8.73,"l":8.685,"n":52,"o":8.69,"t":"2026-10-16T19:00:00Z","v":1725,"vw":8.71861},{"c":8.7,"h":8.74,"l":8.68,"n":103,"o":8.7,"t":"2026-10-16T19:15:00Z","v":3922,"vw":8.702053},{"c":8.645,"h":8.67,"l":8.645,"n":18,"o":8.66,"t":"2026-10-16T19:30:00Z","v":780,"vw":8.660625},{"c":8.515,"h":8.6064,"l":8.45,"n":717,"o":8.5901,"t":"2026-10-16T19:45:00Z","v":40343,"vw":8.512545},{"c":8.45,"h":8.49,"l":8.45,"n":12,"o":8.49,"t":"2026-10-16T20:00:00Z","v":30332,"vw":8.488945},{"c":8.29,"h":8.4501,"l":8.29,"n":9,"o":8.4501,"t":"2026-10-16T20:15:00Z","v":1425,"vw":8.343114},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-16T20:30:00Z","v":750,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-16T21:15:00Z","v":500,"vw":8.29},{"c":8.4,"h":8.65,"l":8.375,"n":83,"o":8.58,"t":"2026-10-19T13:30:00Z","v":6008,"vw":8.52083},{"c":8.36,"h":8.5,"l":8.36,"n":10,"o":8.38,"t":"2026-10-19T13:45:00Z","v":1489,"vw":8.384366},{"c":8.45,"h":8.485,"l":8.38,"n":28,"o":8.475,"t":"2026-10-19T14:00:00Z","v":3923,"vw":8.464571},{"c":8.515,"h":8.59,"l":8.43,"n":51,"o":8.46,"t":"2026-10-19T14:15:00Z","v":2682,"vw":8.516559},{"c":8.49,"h":8.54,"l":8.49,"n":55,"o":8.54,"t":"2026-10-19T14:30:00Z","v":2868,"vw":8.514833},{"c":8.53,"h":8.55,"l":8.53,"n":47,"o":8.54,"t":"2026-10-19T14:45:00Z","v":1979,"vw":8.54659},{"c":8.54,"h":8.56,"l":8.52,"n":38,"o":8.52,"t":"2026-10-19T15:00:00Z","v":1492,"vw":8.539395},{"c":8.59,"h":8.59,"l":8.565,"n":4,"o":8.565,"t":"2026-10-19T15:15:00Z","v":242,"vw":8.575593},{"c":8.58,"h":8.6,"l":8.56,"n":61,"o":8.58,"t":"2026-10-19T15:30:00Z","v":2211,"vw":8.57904},{"c":8.59,"h":8.59,"l":8.55,"n":40,"o":8.58,"t":"2026-10-19T16:00:00Z","v":1119,"vw":8.573333},{"c":8.595,"h":8.62,"l":8.595,"n":7,"o":8.595,"t":"2026-10-19T16:15:00Z","v":498,"vw":8.60125},{"c":8.49,"h":8.6,"l":8.46,"n":130,"o":8.595,"t":"2026-10-19T16:30:00Z","v":9441,"vw":8.563685},{"c":8.52,"h":8.52,"l":8.43,"n":38,"o":8.48,"t":"2026-10-19T16:45:00Z","v":3045,"vw":8.451707},{"c":8.55,"h":8.55,"l":8.53,"n":21,"o":8.55,"t":"2026-10-19T17:00:00Z","v":1033,"vw":8.542658},{"c":8.56,"h":8.585,"l":8.56,"n":11,"o":8.585,"t":"2026-10-19T17:15:00Z","v":528,"vw":8.56875},{"c":8.55,"h":8.6,"l":8.55,"n":19,"o":8.6,"t":"2026-10-19T17:30:00Z","v":955,"vw":8.58843},{"c":8.55,"h":8.55,"l":8.53,"n":26,"o":8.53,"t":"2026-10-19T17:45:00Z","v":1237,"vw":8.542315},{"c":8.5948,"h":8.6,"l":8.53,"n":45,"o":8.53,"t":"2026-10-19T18:00:00Z","v":4339,"vw":8.562209},{"c":8.58,"h":8.59,"l":8.56,"n":32,"o":8.56,"t":"2026-10-19T18:15:00Z","v":2197,"vw":8.580631},{"c":8.58,"h":8.59,"l":8.58,"n":23,"o":8.59,"t":"2026-10-19T18:30:00Z","v":1149,"vw":8.582},{"c":8.6071,"h":8.635,"l":8.58,"n":103,"o":8.62,"t":"2026-10-19T18:45:00Z","v":7437,"vw":8.606986},{"c":8.61,"h":8.64,"l":8.59,"n":14,"o":8.61,"t":"2026-10-19T19:00:00Z","v":523,"vw":8.615664},{"c":8.725,"h":8.75,"l":8.58,"n":180,"o":8.61,"t":"2026-10-19T19:15:00Z","v":10127,"vw":8.656368},{"c":8.885,"h":8.885,"l":8.64,"n":258,"o":8.725,"t":"2026-10-19T19:30:00Z","v":19181,"vw":8.718352},{"c":8.91,"h":8.9398,"l":8.675,"n":376,"o":8.85,"t":"2026-10-19T19:45:00Z","v":20429,"vw":8.857971},{"c":8.91,"h":8.91,"l":8.91,"n":5,"o":8.91,"t":"2026-10-19T20:00:00Z","v":18294,"vw":8.91},{"c":8.92,"h":8.92,"l":8.92,"n":5,"o":8.92,"t":"2026-10-20T13:30:00Z","v":414,"vw":8.92},{"c":9.085,"h":9.085,"l":9.085,"n":6,"o":9.085,"t":"2026-10-20T13:45:00Z","v":120,"vw":9.085},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-20T14:00:00Z","v":142,"vw":9.25},{"c":9.355,"h":9.355,"l":9.23,"n":35,"o":9.27,"t":"2026-10-20T14:15:00Z","v":1156,"vw":9.302},{"c":9.31,"h":9.34,"l":9.31,"n":4,"o":9.34,"t":"2026-10-20T14:30:00Z","v":304,"vw":9.323333},{"c":9.41,"h":9.41,"l":9.41,"n":13,"o":9.41,"t":"2026-10-20T14:45:00Z","v":437,"vw":9.41},{"c":9.44,"h":9.56,"l":9.44,"n":131,"o":9.485,"t":"2026-10-20T15:00:00Z","v":4737,"vw":9.490132},{"c":9.525,"h":9.525,"l":9.445,"n":19,"o":9.445,"t":"2026-10-20T15:15:00Z","v":807,"vw":9.49064},{"c":9.4685,"h":9.525,"l":9.4685,"n":37,"o":9.48,"t":"2026-10-20T15:30:00Z","v":2544,"vw":9.481463},{"c":9.43,"h":9.51,"l":9.43,"n":26,"o":9.51,"t":"2026-10-20T16:00:00Z","v":1121,"vw":9.493778},{"c":9.475,"h":9.475,"l":9.4,"n":45,"o":9.455,"t":"2026-10-20T16:30:00Z","v":1842,"vw":9.421953},{"c":9.38,"h":9.42,"l":9.38,"n":43,"o":9.42,"t":"2026-10-20T16:45:00Z","v":1637,"vw":9.415096},{"c":9.33,"h":9.33,"l":9.33,"n":8,"o":9.33,"t":"2026-10-20T17:00:00Z","v":207,"vw":9.33},{"c":9.3321,"h":9.4587,"l":9.3321,"n":44,"o":9.42,"t":"2026-10-20T17:15:00Z","v":3417,"vw":9.396327},{"c":9.36,"h":9.42,"l":9.32,"n":26,"o":9.365,"t":"2026-10-20T17:30:00Z","v":1032,"vw":9.352857},{"c":9.41,"h":9.46,"l":9.36,"n":112,"o":9.36,"t":"2026-10-20T17:45:00Z","v":4462,"vw":9.394587},{"c":9.43,"h":9.43,"l":9.38,"n":51,"o":9.42,"t":"2026-10-20T18:00:00Z","v":1993,"vw":9.40214},{"c":9.33,"h":9.39,"l":9.32,"n":61,"o":9.34,"t":"2026-10-20T18:15:00Z","v":1651,"vw":9.334621},{"c":9.325,"h":9.36,"l":9.31,"n":57,"o":9.33,"t":"2026-10-20T18:30:00Z","v":3490,"vw":9.322294},{"c":9.32,"h":9.35,"l":9.32,"n":73,"o":9.32,"t":"2026-10-20T18:45:00Z","v":2053,"vw":9.336667},{"c":9.35,"h":9.375,"l":9.35,"n":35,"o":9.375,"t":"2026-10-20T19:00:00Z","v":635,"vw":9.355828},{"c":9.41,"h":9.535,"l":9.325,"n":463,"o":9.335,"t":"2026-10-20T19:15:00Z","v":122899,"vw":9.456173},{"c":9.6,"h":9.63,"l":9.345,"n":231,"o":9.415,"t":"2026-10-20T19:30:00Z","v":17785,"vw":9.430625},{"c":9.43,"h":9.61,"l":9.42,"n":443,"o":9.61,"t":"2026-10-20T19:45:00Z","v":25501,"vw":9.503764},{"c":9.44,"h":9.44,"l":9.44,"n":4,"o":9.44,"t":"2026-10-20T20:00:00Z","v":19334,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-20T21:00:00Z","v":1642,"vw":9.44},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-21T09:30:00Z","v":101,"vw":9.35},{"c":9.42,"h":9.77,"l":9.22,"n":39,"o":9.47,"t":"2026-10-21T13:30:00Z","v":1877,"vw":9.389904},{"c":9.61,"h":9.77,"l":9.6,"n":37,"o":9.77,"t":"2026-10-21T13:45:00Z","v":2457,"vw":9.718536},{"c":9.495,"h":9.495,"l":9.495,"n":1,"o":9.495,"t":"2026-10-21T14:30:00Z","v":100,"vw":9.495},{"c":9.43,"h":9.44,"l":9.43,"n":13,"o":9.44,"t":"2026-10-21T14:45:00Z","v":921,"vw":9.438636},{"c":9.4,"h":9.405,"l":9.34,"n":35,"o":9.34,"t":"2026-10-21T15:00:00Z","v":1688,"vw":9.39625},{"c":9.58,"h":9.58,"l":9.405,"n":56,"o":9.405,"t":"2026-10-21T15:15:00Z","v":16096,"vw":9.417184},{"c":9.34,"h":9.57,"l":9.34,"n":85,"o":9.515,"t":"2026-10-21T15:30:00Z","v":4087,"vw":9.465638},{"c":9.395,"h":9.395,"l":9.33,"n":59,"o":9.33,"t":"2026-10-21T16:00:00Z","v":3415,"vw":9.343647},{"c":9.43,"h":9.52,"l":9.37,"n":63,"o":9.37,"t":"2026-10-21T16:15:00Z","v":12893,"vw":9.384689},{"c":9.47,"h":9.515,"l":9.47,"n":12,"o":9.515,"t":"2026-10-21T16:30:00Z","v":382,"vw":9.4925},{"c":9.48,"h":9.552,"l":9.48,"n":57,"o":9.54,"t":"2026-10-21T16:45:00Z","v":2837,"vw":9.519099},{"c":9.49,"h":9.495,"l":9.48,"n":25,"o":9.48,"t":"2026-10-21T17:00:00Z","v":902,"vw":9.487157},{"c":9.46,"h":9.5,"l":9.4435,"n":37,"o":9.5,"t":"2026-10-21T17:15:00Z","v":1623,"vw":9.469469},{"c":9.47,"h":9.49,"l":9.45,"n":34,"o":9.45,"t":"2026-10-21T17:30:00Z","v":1273,"vw":9.46557},{"c":9.45,"h":9.49,"l":9.45,"n":26,"o":9.48,"t":"2026-10-21T17:45:00Z","v":1535,"vw":9.477766},{"c":9.45,"h":9.45,"l":9.45,"n":13,"o":9.45,"t":"2026-10-21T18:00:00Z","v":415,"vw":9.45},{"c":9.47,"h":9.5,"l":9.45,"n":38,"o":9.48,"t":"2026-10-21T18:15:00Z","v":3025,"vw":9.483852},{"c":9.495,"h":9.495,"l":9.44,"n":81,"o":9.48,"t":"2026-10-21T18:30:00Z","v":5009,"vw":9.44742},{"c":9.38,"h":9.45,"l":9.38,"n":51,"o":9.45,"t":"2026-10-21T18:45:00Z","v":2168,"vw":9.407333},{"c":9.34,"h":9.425,"l":9.34,"n":77,"o":9.37,"t":"2026-10-21T19:00:00Z","v":4162,"vw":9.390193},{"c":9.33,"h":9.38,"l":9.33,"n":71,"o":9.38,"t":"2026-10-21T19:15:00Z","v":2430,"vw":9.348306},{"c":9.3,"h":9.35,"l":9.28,"n":62,"o":9.34,"t":"2026-10-21T19:30:00Z","v":1991,"vw":9.327457},{"c":9.275,"h":9.33,"l":9.25,"n":332,"o":9.28,"t":"2026-10-21T19:45:00Z","v":13071,"vw":9.304609},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-21T20:00:00Z","v":18427,"vw":9.29},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T11:45:00Z","v":1000,"vw":9.5},{"c":9.5,"h":9.5,"l":9.4,"n":6,"o":9.4,"t":"2026-10-22T12:00:00Z","v":497,"vw":9.4725},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-22T12:15:00Z","v":200,"vw":9.62},{"c":9.31,"h":9.5,"l":9.085,"n":26,"o":9.4,"t":"2026-10-22T13:30:00Z","v":2207,"vw":9.428423},{"c":9.325,"h":9.53,"l":9.325,"n":17,"o":9.53,"t":"2026-10-22T14:00:00Z","v":2048,"vw":9.518693},{"c":9.415,"h":9.485,"l":9.3,"n":57,"o":9.325,"t":"2026-10-22T14:15:00Z","v":2494,"vw":9.385584},{"c":9.57,"h":9.74,"l":9.415,"n":182,"o":9.415,"t":"2026-10-22T14:30:00Z","v":14452,"vw":9.503531},{"c":9.65,"h":9.655,"l":9.52,"n":82,"o":9.58,"t":"2026-10-22T14:45:00Z","v":2243,"vw":9.610442},{"c":9.61,"h":9.7999,"l":9.435,"n":148,"o":9.7999,"t":"2026-10-22T15:00:00Z","v":17499,"vw":9.619142},{"c":9.79,"h":9.815,"l":9.64,"n":29,"o":9.64,"t":"2026-10-22T15:15:00Z","v":1710,"vw":9.701668},{"c":9.7853,"h":10.01,"l":9.7853,"n":45,"o":9.85,"t":"2026-10-22T15:30:00Z","v":4157,"vw":9.854988},{"c":10.365,"h":10.365,"l":9.865,"n":119,"o":9.865,"t":"2026-10-22T15:45:00Z","v":6599,"vw":10.122348},{"c":10.805,"h":10.91,"l":10.305,"n":249,"o":10.36,"t":"2026-10-22T16:00:00Z","v":14667,"vw":10.679125},{"c":11.29,"h":11.38,"l":10.81,"n":368,"o":10.81,"t":"2026-10-22T16:15:00Z","v":31420,"vw":11.110767},{"c":11.24,"h":11.39,"l":11.02,"n":360,"o":11.3,"t":"2026-10-22T16:30:00Z","v":41813,"vw":11.201897},{"c":11.3099,"h":11.3099,"l":11.13,"n":158,"o":11.1846,"t":"2026-10-22T16:45:00Z","v":9241,"vw":11.1833},{"c":10.955,"h":11.19,"l":10.8001,"n":200,"o":11.1401,"t":"2026-10-22T17:00:00Z","v":45835,"vw":11.037489},{"c":10.98,"h":11.02,"l":10.87,"n":84,"o":11.02,"t":"2026-10-22T17:15:00Z","v":5790,"vw":10.979027},{"c":11.2125,"h":11.2125,"l":10.88,"n":232,"o":10.88,"t":"2026-10-22T17:30:00Z","v":7916,"vw":11.039223},{"c":11.46,"h":11.5,"l":11.1219,"n":199,"o":11.13,"t":"2026-10-22T17:45:00Z","v":28861,"vw":11.389724},{"c":11.44,"h":11.53,"l":11.4,"n":88,"o":11.4854,"t":"2026-10-22T18:00:00Z","v":3534,"vw":11.446203},{"c":11.58,"h":11.725,"l":11.45,"n":307,"o":11.46,"t":"2026-10-22T18:15:00Z","v":28984,"vw":11.548469},{"c":11.66,"h":11.7,"l":11.55,"n":103,"o":11.55,"t":"2026-10-22T18:30:00Z","v":6879,"vw":11.635897},{"c":11.95,"h":12.06,"l":11.68,"n":380,"o":11.69,"t":"2026-10-22T18:45:00Z","v":35747,"vw":11.819436},{"c":11.685,"h":11.915,"l":11.66,"n":258,"o":11.915,"t":"2026-10-22T19:00:00Z","v":10103,"vw":11.813655},{"c":11.65,"h":11.755,"l":11.4401,"n":357,"o":11.71,"t":"2026-10-22T19:15:00Z","v":24901,"vw":11.644693},{"c":11.8094,"h":11.8094,"l":11.65,"n":195,"o":11.67,"t":"2026-10-22T19:30:00Z","v":20421,"vw":11.745369},{"c":12.07,"h":12.1,"l":11.78,"n":1114,"o":11.785,"t":"2026-10-22T19:45:00Z","v":72186,"vw":11.973487},{"c":12.05,"h":12.05,"l":12.05,"n":13,"o":12.05,"t":"2026-10-22T20:00:00Z","v":20042,"vw":12.05},{"c":12.05,"h":12.05,"l":12.05,"n":3,"o":12.05,"t":"2026-10-22T20:30:00Z","v":1006,"vw":12.05},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-22T22:00:00Z","v":200,"vw":12.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.45,"strike":22.009899894838547,"iv":3.463588349767122,"gamma":0.03375159502869736,"theta":-0.08068284888105558,"vega":0.01341148679572292,"rho":0.0023441147469816293,"breakevenPct":103.15531474118396},{"delta":0.5,"premium":2.45,"strike":16.428218001118196,"iv":2.7531381724256883,"gamma":0.042956487653891665,"theta":-0.06474217891828782,"vega":0.01350704754532256,"rho":0.0028187941996673017,"breakevenPct":56.7958305740714},{"delta":0.55,"premium":2.571828406862896,"strike":14.062858408746957,"iv":2.399162067474747,"gamma":0.04859272802232004,"theta":-0.05588402221348372,"vega":0.013351870066968499,"rho":0.0031990849579306016,"breakevenPct":38.161850627988805},{"delta":0.6,"premium":2.7733875270385946,"strike":12.51240363816466,"iv":2.2002909687894823,"gamma":0.0517745454604946,"theta":-0.05024511128740861,"vega":0.013101998968785465,"rho":0.0035176516386534198,"breakevenPct":26.958398382086845},{"delta":0.65,"premium":2.696892147989545,"strike":11.899170369150346,"iv":1.8892369608291528,"gamma":0.060693071906171715,"theta":-0.04186824032024565,"vega":0.012184636045248816,"rho":0.0040525375006824505,"breakevenPct":21.229755125746607},{"delta":0.7,"premium":2.6181543939467478,"strike":11.293495338051905,"iv":1.5772782519875732,"gamma":0.06965786213416739,"theta":-0.03346928903017071,"vega":0.011261890123120606,"rho":0.004589167872238143,"breakevenPct":15.545263554806086},{"delta":0.75,"premium":2.5394166399039504,"strike":10.687820306953462,"iv":1.265319543145993,"gamma":0.07862265236216308,"theta":-0.025070337740095754,"vega":0.010339144200992394,"rho":0.005125798243793837,"breakevenPct":9.860771983865547},{"delta":0.8,"premium":2.4606788858611526,"strike":10.08214527585502,"iv":0.9533608343044124,"gamma":0.08758744259015877,"theta":-0.016671386450020795,"vega":0.009416398278864181,"rho":0.00566242861534953,"breakevenPct":4.1762804129250135},{"delta":0.85,"premium":3.1004739800659946,"strike":9.260825022652279,"iv":0.9719126240318428,"gamma":0.07022061257147634,"theta":-0.013089497566628161,"vega":0.007528397481700141,"rho":0.005639410444471497,"breakevenPct":2.6685963680919764},{"delta":0.9,"premium":3.8530116231690403,"strike":8.405668610035182,"iv":1.0423236935920068,"gamma":0.0487221774487683,"theta":-0.01026343758549873,"vega":0.005488941820345324,"rho":0.005528579721509004,"breakevenPct":1.8162810066795907}],"put":[{"delta":0.3,"premium":2.472004428280279,"strike":10.550110707006967,"iv":2.577615979054992,"gamma":0.04148373370013391,"theta":-0.049984895255755245,"vega":0.011543808704745478,"rho":-0.004848696287112485,"breakevenPct":32.90609403050924},{"delta":0.35,"premium":2.5014145231972176,"strike":11.285363079930432,"iv":2.25061146206593,"gamma":0.05136920364729307,"theta":-0.045654240936088865,"vega":0.01220602261698323,"rho":-0.005352448692861653,"breakevenPct":27.04361663842844},{"delta":0.4,"premium":2.5308246181141563,"strike":12.0206154528539,"iv":1.923606945076868,"gamma":0.06125467359445223,"theta":-0.04132358661642248,"vega":0.012868236529220985,"rho":-0.005856201098610821,"breakevenPct":21.181139246347637},{"delta":0.45,"premium":2.6857181280258207,"strike":12.733996772458312,"iv":1.6906225927918235,"gamma":0.06837391070467994,"theta":-0.03791032813340506,"vega":0.013262560516406669,"rho":-0.006459331202903771,"breakevenPct":16.54253617580988},{"delta":0.5,"premium":3.075712748789672,"strike":13.406401291016675,"iv":1.6337909628832705,"gamma":0.07031043571812802,"theta":-0.03621586874663798,"vega":0.01315497579343733,"rho":-0.0072486517079166785,"breakevenPct":14.19693901804814},{"delta":0.55,"premium":3.465707369553524,"strike":14.07880580957504,"iv":1.5769593329747176,"gamma":0.07224696073157612,"theta":-0.0345214093598709,"vega":0.013047391070467993,"rho":-0.008037972212929586,"breakevenPct":11.8513418602864},{"delta":0.6,"premium":3.8557019903173746,"strike":14.751210328133403,"iv":1.5201277030661648,"gamma":0.0741834857450242,"theta":-0.03282694997310382,"vega":0.012939806347498655,"rho":-0.008827292717942494,"breakevenPct":9.505744702524664},{"delta":0.65,"premium":5.071852726028658,"strike":16.140268857477295,"iv":1.6271016785210302,"gamma":0.06750796770508566,"theta":-0.03352904912508881,"vega":0.01248780702231229,"rho":-0.010272183585189651,"breakevenPct":8.069633459728914},{"delta":0.7,"premium":7.376754187713129,"strike":18.547708354809316,"iv":1.8783670138223487,"gamma":0.05518252520734434,"theta":-0.03607097786013546,"vega":0.011753759664752806,"rho":-0.012580240539525467,"breakevenPct":7.217988645380503},{"delta":0.75,"premium":8.811308137722358,"strike":20.164600140533018,"iv":1.9199141354101268,"gamma":0.04889809751384407,"theta":-0.03351638087608752,"vega":0.010765346315171493,"rho":-0.01419583089535027,"breakevenPct":5.703554793931389}]},"raw":{"call":[{"delta":0.45,"premium":2.45,"strike":22.009899894838547,"iv":3.463588349767122,"gamma":0.03375159502869736,"theta":-0.08068284888105558,"vega":0.01341148679572292,"rho":0.0023441147469816293,"breakevenPct":103.15531474118396},{"delta":0.5,"premium":2.45,"strike":16.428218001118196,"iv":2.7531381724256883,"gamma":0.042956487653891665,"theta":-0.06474217891828782,"vega":0.01350704754532256,"rho":0.0028187941996673017,"breakevenPct":56.7958305740714},{"delta":0.55,"premium":2.571828406862896,"strike":14.062858408746957,"iv":2.399162067474747,"gamma":0.04859272802232004,"theta":-0.05588402221348372,"vega":0.013351870066968499,"rho":0.0031990849579306016,"breakevenPct":38.161850627988805},{"delta":0.6,"premium":2.7733875270385946,"strike":12.51240363816466,"iv":2.2002909687894823,"gamma":0.0517745454604946,"theta":-0.05024511128740861,"vega":0.013101998968785465,"rho":0.0035176516386534198,"breakevenPct":26.958398382086845},{"delta":0.65,"premium":2.696892147989545,"strike":11.899170369150346,"iv":1.8892369608291528,"gamma":0.060693071906171715,"theta":-0.04186824032024565,"vega":0.012184636045248816,"rho":0.0040525375006824505,"breakevenPct":21.229755125746607},{"delta":0.7,"premium":2.6181543939467478,"strike":11.293495338051905,"iv":1.5772782519875732,"gamma":0.06965786213416739,"theta":-0.03346928903017071,"vega":0.011261890123120606,"rho":0.004589167872238143,"breakevenPct":15.545263554806086},{"delta":0.75,"premium":2.5394166399039504,"strike":10.687820306953462,"iv":1.265319543145993,"gamma":0.07862265236216308,"theta":-0.025070337740095754,"vega":0.010339144200992394,"rho":0.005125798243793837,"breakevenPct":9.860771983865547},{"delta":0.8,"premium":2.4606788858611526,"strike":10.08214527585502,"iv":0.9533608343044124,"gamma":0.08758744259015877,"theta":-0.016671386450020795,"vega":0.009416398278864181,"rho":0.00566242861534953,"breakevenPct":4.1762804129250135},{"delta":0.85,"premium":3.1004739800659946,"strike":9.260825022652279,"iv":0.9719126240318428,"gamma":0.07022061257147634,"theta":-0.013089497566628161,"vega":0.007528397481700141,"rho":0.005639410444471497,"breakevenPct":2.6685963680919764},{"delta":0.9,"premium":3.8530116231690403,"strike":8.405668610035182,"iv":1.0423236935920068,"gamma":0.0487221774487683,"theta":-0.01026343758549873,"vega":0.005488941820345324,"rho":0.005528579721509004,"breakevenPct":1.8162810066795907}],"put":[{"delta":0.3,"premium":2.472004428280279,"strike":10.550110707006967,"iv":2.577615979054992,"gamma":0.04148373370013391,"theta":-0.049984895255755245,"vega":0.011543808704745478,"rho":-0.004848696287112485,"breakevenPct":32.90609403050924},{"delta":0.35,"premium":2.5014145231972176,"strike":11.285363079930432,"iv":2.25061146206593,"gamma":0.05136920364729307,"theta":-0.045654240936088865,"vega":0.01220602261698323,"rho":-0.005352448692861653,"breakevenPct":27.04361663842844},{"delta":0.4,"premium":2.5308246181141563,"strike":12.0206154528539,"iv":1.923606945076868,"gamma":0.06125467359445223,"theta":-0.04132358661642248,"vega":0.012868236529220985,"rho":-0.005856201098610821,"breakevenPct":21.181139246347637},{"delta":0.45,"premium":2.6857181280258207,"strike":12.733996772458312,"iv":1.6906225927918235,"gamma":0.06837391070467994,"theta":-0.03791032813340506,"vega":0.013262560516406669,"rho":-0.006459331202903771,"breakevenPct":16.54253617580988},{"delta":0.5,"premium":3.075712748789672,"strike":13.406401291016675,"iv":1.6337909628832705,"gamma":0.07031043571812802,"theta":-0.03621586874663798,"vega":0.01315497579343733,"rho":-0.0072486517079166785,"breakevenPct":14.19693901804814},{"delta":0.55,"premium":3.465707369553524,"strike":14.07880580957504,"iv":1.5769593329747176,"gamma":0.07224696073157612,"theta":-0.0345214093598709,"vega":0.013047391070467993,"rho":-0.008037972212929586,"breakevenPct":11.8513418602864},{"delta":0.6,"premium":3.8557019903173746,"strike":14.751210328133403,"iv":1.5201277030661648,"gamma":0.0741834857450242,"theta":-0.03282694997310382,"vega":0.012939806347498655,"rho":-0.008827292717942494,"breakevenPct":9.505744702524664},{"delta":0.65,"premium":5.071852726028658,"strike":16.140268857477295,"iv":1.6271016785210302,"gamma":0.06750796770508566,"theta":-0.03352904912508881,"vega":0.01248780702231229,"rho":-0.010272183585189651,"breakevenPct":8.069633459728914},{"delta":0.7,"premium":7.376754187713129,"strike":18.547708354809316,"iv":1.8783670138223487,"gamma":0.05518252520734434,"theta":-0.03607097786013546,"vega":0.011753759664752806,"rho":-0.012580240539525467,"breakevenPct":7.217988645380503},{"delta":0.75,"premium":8.811308137722358,"strike":20.164600140533018,"iv":1.9199141354101268,"gamma":0.04889809751384407,"theta":-0.03351638087608752,"vega":0.010765346315171493,"rho":-0.01419583089535027,"breakevenPct":5.703554793931389}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}