{"symbol":"RGC","url":"https://intraalpha.com/companies/RGC","capturedAt":"2026-10-22T23:52:58.170Z","state":"ready","quote":{"symbol":"RGC","last_price":9.8341,"prev_close":10.8,"regular_close":9.81,"change":-0.9659,"change_pct":-8.9435,"regular_change":-0.99,"regular_change_pct":-9.1667,"extended_change":0.0241,"extended_change_pct":0.2457,"bid":9.81,"ask":10,"bid_size":500,"ask_size":300,"volume":275493,"vwap":10.05531,"open":10.56,"high":10.79,"low":9.72,"close":9.81,"trade_count":3195,"last_trade_at":"2026-10-22T23:35:34.176115596Z","last_quote_at":"2026-10-22T23:00:18.629369123Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:52:50.297350353-04:00","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":"RGC","fetched_at":"2026-10-22T23:52:57.785450+00:00","name":"Regencell Bioscience Holdings Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Regal Entertainment Group, is a film exhibitor in the United States. The company is headquartered in Knoxville, Tennessee.","fiscal_year_end":"June","latest_quarter":"2026-09-30","market_cap":5355551000,"ebitda":-11643553,"pe_ratio":null,"peg_ratio":null,"book_value":0.027,"dividend_per_share":null,"dividend_yield":null,"eps":-0.02,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.715,"return_on_equity_ttm":-1.285,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":null,"analyst_number":null,"beta":1.166,"fifty_two_week_high":69,"fifty_two_week_low":4.51,"fifty_day_ma":6.53,"two_hundred_day_ma":18.31,"shares_outstanding":495884000,"forward_pe":null,"price_to_sales":null,"price_to_book":2425.03,"ev_to_revenue":null,"ev_to_ebitda":-44.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:57.785450+00:00"},"optionObservedAt":"2026-10-22T19:56:29.782Z","bars":[{"c":7.86,"h":7.92,"l":7.86,"n":4,"o":7.92,"t":"2026-10-15T08:10:00Z","v":515,"vw":7.88292},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-15T11:00:00Z","v":201,"vw":7.88},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-15T11:25:00Z","v":175,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-15T11:45:00Z","v":100,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-15T11:55:00Z","v":100,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-15T12:20:00Z","v":505,"vw":7.9},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T12:45:00Z","v":350,"vw":8},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-15T13:15:00Z","v":200,"vw":7.99},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T13:20:00Z","v":200,"vw":8},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-15T13:25:00Z","v":294,"vw":7.98},{"c":7.9,"h":8.01,"l":7.84,"n":48,"o":7.98,"t":"2026-10-15T13:30:00Z","v":3992,"vw":7.936154},{"c":7.82,"h":7.9335,"l":7.72,"n":133,"o":7.8694,"t":"2026-10-15T13:35:00Z","v":13080,"vw":7.825131},{"c":7.8109,"h":7.8531,"l":7.8109,"n":20,"o":7.82,"t":"2026-10-15T13:40:00Z","v":1522,"vw":7.821355},{"c":8.02,"h":8.02,"l":7.88,"n":20,"o":7.89,"t":"2026-10-15T13:45:00Z","v":3204,"vw":7.934481},{"c":8.09,"h":8.1,"l":8.085,"n":19,"o":8.1,"t":"2026-10-15T13:50:00Z","v":1568,"vw":8.089337},{"c":7.98,"h":8.1,"l":7.98,"n":23,"o":8.093,"t":"2026-10-15T13:55:00Z","v":9753,"vw":8.01863},{"c":8.38,"h":8.38,"l":8.09,"n":91,"o":8.09,"t":"2026-10-15T14:00:00Z","v":27543,"vw":8.275652},{"c":8.115,"h":8.3371,"l":8.07,"n":43,"o":8.285,"t":"2026-10-15T14:05:00Z","v":2616,"vw":8.201801},{"c":8.145,"h":8.145,"l":8.145,"n":2,"o":8.145,"t":"2026-10-15T14:10:00Z","v":201,"vw":8.145},{"c":8.14,"h":8.14,"l":8.13,"n":10,"o":8.13,"t":"2026-10-15T14:15:00Z","v":890,"vw":8.137564},{"c":8.14,"h":8.14,"l":8.14,"n":6,"o":8.14,"t":"2026-10-15T14:25:00Z","v":397,"vw":8.14},{"c":8.05,"h":8.14,"l":8.05,"n":10,"o":8.13,"t":"2026-10-15T14:30:00Z","v":2327,"vw":8.132237},{"c":8.27,"h":8.2843,"l":8.145,"n":19,"o":8.145,"t":"2026-10-15T14:35:00Z","v":1094,"vw":8.215148},{"c":8.275,"h":8.3,"l":8.275,"n":13,"o":8.3,"t":"2026-10-15T14:40:00Z","v":2204,"vw":8.294048},{"c":8.235,"h":8.235,"l":8.23,"n":7,"o":8.23,"t":"2026-10-15T14:45:00Z","v":398,"vw":8.231667},{"c":8.18,"h":8.19,"l":8.18,"n":21,"o":8.19,"t":"2026-10-15T14:50:00Z","v":766,"vw":8.184107},{"c":8.29,"h":8.29,"l":8.29,"n":11,"o":8.29,"t":"2026-10-15T14:55:00Z","v":842,"vw":8.29},{"c":8.3,"h":8.3,"l":8.28,"n":9,"o":8.28,"t":"2026-10-15T15:00:00Z","v":638,"vw":8.295825},{"c":8.285,"h":8.34,"l":8.25,"n":47,"o":8.3,"t":"2026-10-15T15:05:00Z","v":2997,"vw":8.282215},{"c":8.43,"h":8.43,"l":8.3,"n":81,"o":8.315,"t":"2026-10-15T15:10:00Z","v":8279,"vw":8.378573},{"c":8.41,"h":8.48,"l":8.41,"n":82,"o":8.425,"t":"2026-10-15T15:15:00Z","v":6504,"vw":8.447276},{"c":8.46,"h":8.51,"l":8.42,"n":26,"o":8.44,"t":"2026-10-15T15:20:00Z","v":3365,"vw":8.443025},{"c":8.49,"h":8.5299,"l":8.3901,"n":28,"o":8.5299,"t":"2026-10-15T15:25:00Z","v":2044,"vw":8.452235},{"c":8.52,"h":8.56,"l":8.5,"n":42,"o":8.52,"t":"2026-10-15T15:30:00Z","v":3671,"vw":8.523195},{"c":8.54,"h":8.59,"l":8.507,"n":11,"o":8.542,"t":"2026-10-15T15:35:00Z","v":903,"vw":8.544523},{"c":8.555,"h":8.555,"l":8.555,"n":13,"o":8.555,"t":"2026-10-15T15:40:00Z","v":657,"vw":8.555},{"c":8.6,"h":8.6,"l":8.59,"n":19,"o":8.59,"t":"2026-10-15T15:45:00Z","v":3846,"vw":8.597841},{"c":8.84,"h":8.8478,"l":8.6602,"n":67,"o":8.68,"t":"2026-10-15T15:50:00Z","v":15877,"vw":8.741225},{"c":9.1408,"h":9.2399,"l":8.728,"n":319,"o":8.728,"t":"2026-10-15T15:55:00Z","v":25852,"vw":9.039352},{"c":8.73,"h":9.05,"l":8.67,"n":210,"o":9.05,"t":"2026-10-15T16:00:00Z","v":29711,"vw":8.786366},{"c":8.8605,"h":8.915,"l":8.83,"n":18,"o":8.915,"t":"2026-10-15T16:05:00Z","v":1278,"vw":8.851027},{"c":9.3,"h":9.34,"l":8.9124,"n":95,"o":8.95,"t":"2026-10-15T16:10:00Z","v":13766,"vw":9.150272},{"c":9.6,"h":9.7,"l":9.12,"n":555,"o":9.3,"t":"2026-10-15T16:15:00Z","v":57668,"vw":9.472049},{"c":9.42,"h":9.7,"l":9.2614,"n":375,"o":9.56,"t":"2026-10-15T16:20:00Z","v":29596,"vw":9.577344},{"c":9.52,"h":9.6784,"l":9.42,"n":236,"o":9.52,"t":"2026-10-15T16:25:00Z","v":12518,"vw":9.569628},{"c":9.45,"h":9.4852,"l":9.32,"n":119,"o":9.4852,"t":"2026-10-15T16:30:00Z","v":12394,"vw":9.396471},{"c":10.1667,"h":10.2275,"l":9.5262,"n":904,"o":9.5262,"t":"2026-10-15T16:35:00Z","v":80556,"vw":9.973986},{"c":10.06,"h":10.15,"l":9.8105,"n":803,"o":10.11,"t":"2026-10-15T16:40:00Z","v":67411,"vw":9.999024},{"c":10.4,"h":10.48,"l":9.8801,"n":1152,"o":10.01,"t":"2026-10-15T16:45:00Z","v":86682,"vw":10.243533},{"c":10.635,"h":10.79,"l":10.26,"n":1495,"o":10.4,"t":"2026-10-15T16:50:00Z","v":113006,"vw":10.501947},{"c":10.71,"h":10.9,"l":10.5,"n":1201,"o":10.59,"t":"2026-10-15T16:55:00Z","v":76171,"vw":10.742265},{"c":10.67,"h":10.8487,"l":10.4501,"n":1074,"o":10.7334,"t":"2026-10-15T17:00:00Z","v":73906,"vw":10.653341},{"c":10.42,"h":10.78,"l":10.42,"n":633,"o":10.645,"t":"2026-10-15T17:05:00Z","v":45409,"vw":10.592843},{"c":10.982,"h":11,"l":10.4222,"n":715,"o":10.45,"t":"2026-10-15T17:10:00Z","v":50295,"vw":10.708864},{"c":10.73,"h":11.1199,"l":10.605,"n":1471,"o":10.9,"t":"2026-10-15T17:15:00Z","v":110135,"vw":10.912146},{"c":10.82,"h":10.9,"l":10.6285,"n":557,"o":10.68,"t":"2026-10-15T17:20:00Z","v":51729,"vw":10.819054},{"c":10.125,"h":10.8,"l":9.97,"n":1495,"o":10.8,"t":"2026-10-15T17:25:00Z","v":128232,"vw":10.276891},{"c":10.3,"h":10.3,"l":9.99,"n":611,"o":10.08,"t":"2026-10-15T17:30:00Z","v":39547,"vw":10.128764},{"c":10.28,"h":10.6691,"l":10.25,"n":636,"o":10.3,"t":"2026-10-15T17:35:00Z","v":89434,"vw":10.43135},{"c":10.41,"h":10.5,"l":10.2802,"n":265,"o":10.2802,"t":"2026-10-15T17:40:00Z","v":16814,"vw":10.41638},{"c":10.45,"h":10.54,"l":10.26,"n":419,"o":10.43,"t":"2026-10-15T17:45:00Z","v":30929,"vw":10.434747},{"c":10.4903,"h":10.52,"l":10.4,"n":221,"o":10.49,"t":"2026-10-15T17:50:00Z","v":9133,"vw":10.475018},{"c":10.45,"h":10.5807,"l":10.45,"n":161,"o":10.5,"t":"2026-10-15T17:55:00Z","v":9277,"vw":10.512584},{"c":10.450121,"h":10.61,"l":10.41,"n":362,"o":10.55,"t":"2026-10-15T18:00:00Z","v":32435,"vw":10.555738},{"c":10.35,"h":10.5135,"l":10.2508,"n":353,"o":10.41,"t":"2026-10-15T18:05:00Z","v":32035,"vw":10.397207},{"c":10.385,"h":10.58,"l":10.3,"n":298,"o":10.43,"t":"2026-10-15T18:10:00Z","v":35129,"vw":10.445264},{"c":10.6275,"h":10.7999,"l":10.4,"n":410,"o":10.4,"t":"2026-10-15T18:15:00Z","v":42548,"vw":10.642401},{"c":10.9299,"h":10.9299,"l":10.64,"n":453,"o":10.64,"t":"2026-10-15T18:20:00Z","v":36075,"vw":10.805113},{"c":10.769,"h":10.9,"l":10.651,"n":435,"o":10.865,"t":"2026-10-15T18:25:00Z","v":22211,"vw":10.783797},{"c":10.71,"h":10.7831,"l":10.6926,"n":175,"o":10.71,"t":"2026-10-15T18:30:00Z","v":6901,"vw":10.719611},{"c":10.3216,"h":10.725,"l":10.3,"n":383,"o":10.6501,"t":"2026-10-15T18:35:00Z","v":27996,"vw":10.476192},{"c":10.415,"h":10.55,"l":10.345,"n":178,"o":10.4902,"t":"2026-10-15T18:40:00Z","v":17024,"vw":10.419711},{"c":10.237,"h":10.44,"l":10.09,"n":322,"o":10.34,"t":"2026-10-15T18:45:00Z","v":22961,"vw":10.308675},{"c":10.28,"h":10.2973,"l":10.2,"n":122,"o":10.2474,"t":"2026-10-15T18:50:00Z","v":7755,"vw":10.242687},{"c":9.8115,"h":10.34,"l":9.81,"n":444,"o":10.26,"t":"2026-10-15T18:55:00Z","v":34778,"vw":10.047807},{"c":10.079,"h":10.08,"l":9.7,"n":327,"o":9.8177,"t":"2026-10-15T19:00:00Z","v":39158,"vw":9.829514},{"c":10.0333,"h":10.34,"l":10.0333,"n":282,"o":10.14,"t":"2026-10-15T19:05:00Z","v":23124,"vw":10.221334},{"c":10.09,"h":10.186,"l":9.98,"n":144,"o":10.02,"t":"2026-10-15T19:10:00Z","v":9246,"vw":10.035756},{"c":9.96,"h":10.2999,"l":9.93,"n":123,"o":9.9906,"t":"2026-10-15T19:15:00Z","v":8386,"vw":10.013287},{"c":9.93,"h":10.02,"l":9.901,"n":60,"o":10.02,"t":"2026-10-15T19:20:00Z","v":3994,"vw":9.954726},{"c":9.8,"h":9.95,"l":9.7728,"n":151,"o":9.93,"t":"2026-10-15T19:25:00Z","v":8816,"vw":9.871923},{"c":9.94,"h":9.9495,"l":9.81,"n":62,"o":9.85,"t":"2026-10-15T19:30:00Z","v":4655,"vw":9.900588},{"c":9.79,"h":9.9105,"l":9.6851,"n":161,"o":9.91,"t":"2026-10-15T19:35:00Z","v":13490,"vw":9.805435},{"c":9.76,"h":9.8411,"l":9.6601,"n":107,"o":9.79,"t":"2026-10-15T19:40:00Z","v":14394,"vw":9.754979},{"c":9.86,"h":9.86,"l":9.697,"n":181,"o":9.8,"t":"2026-10-15T19:45:00Z","v":10995,"vw":9.774535},{"c":9.67,"h":9.8266,"l":9.67,"n":112,"o":9.78,"t":"2026-10-15T19:50:00Z","v":6990,"vw":9.750952},{"c":9.47,"h":9.75,"l":9.309,"n":513,"o":9.66,"t":"2026-10-15T19:55:00Z","v":36319,"vw":9.511662},{"c":9.4285,"h":9.65,"l":9.4,"n":16,"o":9.52,"t":"2026-10-15T20:00:00Z","v":9296,"vw":9.517071},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-15T20:05:00Z","v":429,"vw":9.52},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-15T20:15:00Z","v":147,"vw":9.53},{"c":9.43,"h":9.5,"l":9.43,"n":8,"o":9.5,"t":"2026-10-15T20:20:00Z","v":700,"vw":9.449962},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-15T20:30:00Z","v":100,"vw":9.6},{"c":9.7449,"h":9.7449,"l":9.7449,"n":2,"o":9.7449,"t":"2026-10-15T20:40:00Z","v":413,"vw":9.7449},{"c":9.59,"h":9.6,"l":9.53,"n":8,"o":9.6,"t":"2026-10-15T20:50:00Z","v":1030,"vw":9.58929},{"c":9.63,"h":9.63,"l":9.52,"n":15,"o":9.6,"t":"2026-10-15T20:55:00Z","v":835,"vw":9.554479},{"c":9.73,"h":9.73,"l":9.59,"n":3,"o":9.59,"t":"2026-10-15T21:00:00Z","v":453,"vw":9.652222},{"c":9.71,"h":9.71,"l":9.59,"n":9,"o":9.59,"t":"2026-10-15T21:05:00Z","v":4870,"vw":9.640318},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-10-15T21:20:00Z","v":543,"vw":9.6},{"c":9.63,"h":9.63,"l":9.63,"n":6,"o":9.63,"t":"2026-10-15T21:25:00Z","v":810,"vw":9.63},{"c":9.57,"h":9.57,"l":9.57,"n":6,"o":9.57,"t":"2026-10-15T21:35:00Z","v":324,"vw":9.57},{"c":9.65,"h":9.65,"l":9.4187,"n":9,"o":9.52,"t":"2026-10-15T21:45:00Z","v":450,"vw":9.520798},{"c":9.41,"h":9.42,"l":9.41,"n":7,"o":9.42,"t":"2026-10-15T21:55:00Z","v":399,"vw":9.413077},{"c":9.5,"h":9.5,"l":9.5,"n":7,"o":9.5,"t":"2026-10-15T22:10:00Z","v":331,"vw":9.5},{"c":9.59,"h":9.59,"l":9.59,"n":4,"o":9.59,"t":"2026-10-15T23:00:00Z","v":198,"vw":9.59},{"c":9.68,"h":9.68,"l":9.63,"n":15,"o":9.63,"t":"2026-10-15T23:15:00Z","v":3657,"vw":9.665731},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-15T23:20:00Z","v":174,"vw":9.59},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-15T23:50:00Z","v":100,"vw":9.5},{"c":9.54,"h":9.54,"l":9.51,"n":2,"o":9.51,"t":"2026-10-15T23:55:00Z","v":225,"vw":9.525867},{"c":9.9597,"h":11.58,"l":9.6,"n":1863,"o":10,"t":"2026-10-16T08:00:00Z","v":48268,"vw":10.700387},{"c":9.79,"h":9.95,"l":9.77,"n":70,"o":9.77,"t":"2026-10-16T08:05:00Z","v":3479,"vw":9.870466},{"c":9.94,"h":9.94,"l":9.94,"n":9,"o":9.94,"t":"2026-10-16T08:10:00Z","v":268,"vw":9.94},{"c":9.95,"h":10,"l":9.95,"n":14,"o":9.95,"t":"2026-10-16T08:20:00Z","v":2282,"vw":9.95819},{"c":9.98,"h":10,"l":9.98,"n":8,"o":10,"t":"2026-10-16T08:25:00Z","v":725,"vw":9.986219},{"c":10.1028,"h":10.1028,"l":9.95,"n":13,"o":9.95,"t":"2026-10-16T08:30:00Z","v":864,"vw":9.992794},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-16T08:35:00Z","v":955,"vw":9.88},{"c":9.8222,"h":9.86,"l":9.8222,"n":9,"o":9.86,"t":"2026-10-16T08:40:00Z","v":703,"vw":9.852142},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-16T08:45:00Z","v":223,"vw":9.81},{"c":10.128,"h":10.128,"l":9.975,"n":14,"o":9.975,"t":"2026-10-16T08:50:00Z","v":5684,"vw":9.993779},{"c":10.05,"h":10.11,"l":10.05,"n":4,"o":10.11,"t":"2026-10-16T08:55:00Z","v":272,"vw":10.08},{"c":10.002,"h":10.002,"l":10.002,"n":2,"o":10.002,"t":"2026-10-16T09:00:00Z","v":326,"vw":10.002},{"c":10.25,"h":10.2676,"l":10.23,"n":13,"o":10.2676,"t":"2026-10-16T09:15:00Z","v":797,"vw":10.251298},{"c":10.07,"h":10.07,"l":10.07,"n":4,"o":10.07,"t":"2026-10-16T09:30:00Z","v":1020,"vw":10.07},{"c":10.05,"h":10.05,"l":10.05,"n":10,"o":10.05,"t":"2026-10-16T09:40:00Z","v":5282,"vw":10.05},{"c":10.2258,"h":10.24,"l":10.05,"n":21,"o":10.24,"t":"2026-10-16T10:00:00Z","v":2070,"vw":10.21632},{"c":10.23,"h":10.23,"l":10.23,"n":3,"o":10.23,"t":"2026-10-16T10:05:00Z","v":150,"vw":10.23},{"c":10.25,"h":10.28,"l":10.25,"n":22,"o":10.27,"t":"2026-10-16T10:10:00Z","v":3360,"vw":10.27067},{"c":10.37,"h":10.37,"l":10.251,"n":7,"o":10.251,"t":"2026-10-16T10:15:00Z","v":934,"vw":10.311375},{"c":10.48,"h":10.48,"l":10.37,"n":10,"o":10.37,"t":"2026-10-16T10:20:00Z","v":681,"vw":10.423782},{"c":10.3,"h":10.3,"l":10.3,"n":8,"o":10.3,"t":"2026-10-16T10:25:00Z","v":636,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2026-10-16T10:30:00Z","v":223,"vw":10.3},{"c":10.29,"h":10.29,"l":10.27,"n":7,"o":10.27,"t":"2026-10-16T10:35:00Z","v":596,"vw":10.277421},{"c":10.28,"h":10.28,"l":10.24,"n":9,"o":10.26,"t":"2026-10-16T10:40:00Z","v":1116,"vw":10.26074},{"c":10.31,"h":10.32,"l":10.29,"n":7,"o":10.3,"t":"2026-10-16T10:45:00Z","v":530,"vw":10.303831},{"c":10.32,"h":10.32,"l":10.32,"n":7,"o":10.32,"t":"2026-10-16T10:50:00Z","v":1335,"vw":10.32},{"c":10.3675,"h":10.3699,"l":10.26,"n":34,"o":10.26,"t":"2026-10-16T11:00:00Z","v":5516,"vw":10.286364},{"c":10.26,"h":10.305,"l":10.26,"n":10,"o":10.305,"t":"2026-10-16T11:05:00Z","v":1006,"vw":10.28164},{"c":10.27,"h":10.27,"l":10.26,"n":5,"o":10.27,"t":"2026-10-16T11:10:00Z","v":914,"vw":10.266667},{"c":10.26,"h":10.3039,"l":10.26,"n":6,"o":10.262,"t":"2026-10-16T11:15:00Z","v":1629,"vw":10.268473},{"c":10.2959,"h":10.31,"l":10.2959,"n":16,"o":10.3034,"t":"2026-10-16T11:20:00Z","v":1843,"vw":10.301604},{"c":10.31,"h":10.31,"l":10.262,"n":6,"o":10.262,"t":"2026-10-16T11:25:00Z","v":672,"vw":10.297088},{"c":10.3448,"h":10.368,"l":10.3,"n":35,"o":10.3,"t":"2026-10-16T11:30:00Z","v":1979,"vw":10.33906},{"c":10.3697,"h":10.3697,"l":10.3,"n":8,"o":10.36,"t":"2026-10-16T11:35:00Z","v":1063,"vw":10.348049},{"c":10.3629,"h":10.3629,"l":10.35,"n":9,"o":10.35,"t":"2026-10-16T11:40:00Z","v":743,"vw":10.35645},{"c":10.432,"h":10.4384,"l":10.37,"n":20,"o":10.37,"t":"2026-10-16T11:45:00Z","v":2121,"vw":10.428199},{"c":10.41,"h":10.44,"l":10.41,"n":12,"o":10.44,"t":"2026-10-16T11:50:00Z","v":1102,"vw":10.423},{"c":10.4,"h":10.4,"l":10.38,"n":6,"o":10.38,"t":"2026-10-16T11:55:00Z","v":455,"vw":10.388027},{"c":10.37,"h":10.385,"l":10.37,"n":19,"o":10.385,"t":"2026-10-16T12:00:00Z","v":989,"vw":10.372504},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-16T12:10:00Z","v":205,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":3,"o":10.28,"t":"2026-10-16T12:15:00Z","v":445,"vw":10.28},{"c":10.37,"h":10.37,"l":10.282,"n":15,"o":10.34,"t":"2026-10-16T12:20:00Z","v":735,"vw":10.349585},{"c":10.29,"h":10.29,"l":10.29,"n":5,"o":10.29,"t":"2026-10-16T12:25:00Z","v":4577,"vw":10.29},{"c":10.33,"h":10.33,"l":10.32,"n":5,"o":10.32,"t":"2026-10-16T12:30:00Z","v":568,"vw":10.326},{"c":10.43,"h":10.43,"l":10.4,"n":14,"o":10.4,"t":"2026-10-16T12:35:00Z","v":548,"vw":10.421379},{"c":10.3121,"h":10.43,"l":10.3121,"n":17,"o":10.43,"t":"2026-10-16T12:40:00Z","v":3377,"vw":10.41879},{"c":10.3994,"h":10.3994,"l":10.31,"n":8,"o":10.31,"t":"2026-10-16T12:45:00Z","v":1721,"vw":10.363373},{"c":10.4114,"h":10.4114,"l":10.3822,"n":6,"o":10.3822,"t":"2026-10-16T12:50:00Z","v":965,"vw":10.40045},{"c":10.31,"h":10.312,"l":10.31,"n":13,"o":10.31,"t":"2026-10-16T12:55:00Z","v":1220,"vw":10.310355},{"c":10.42,"h":10.425,"l":10.37,"n":27,"o":10.42,"t":"2026-10-16T13:00:00Z","v":4846,"vw":10.413828},{"c":10.4288,"h":10.429,"l":10.42,"n":14,"o":10.429,"t":"2026-10-16T13:05:00Z","v":6772,"vw":10.420401},{"c":10.365,"h":10.4199,"l":10.365,"n":5,"o":10.37,"t":"2026-10-16T13:10:00Z","v":1562,"vw":10.396736},{"c":10.36,"h":10.365,"l":10.31,"n":15,"o":10.365,"t":"2026-10-16T13:15:00Z","v":2171,"vw":10.353095},{"c":10.28,"h":10.28,"l":10.28,"n":8,"o":10.28,"t":"2026-10-16T13:20:00Z","v":381,"vw":10.28},{"c":10.4,"h":10.4,"l":10.3,"n":9,"o":10.3,"t":"2026-10-16T13:25:00Z","v":316,"vw":10.357806},{"c":9.43,"h":10.33,"l":9.3,"n":714,"o":10.2,"t":"2026-10-16T13:30:00Z","v":64200,"vw":9.830735},{"c":9.68,"h":9.95,"l":9.155,"n":264,"o":9.43,"t":"2026-10-16T13:35:00Z","v":32936,"vw":9.540292},{"c":9.275,"h":9.6115,"l":9.155,"n":211,"o":9.58,"t":"2026-10-16T13:40:00Z","v":22251,"vw":9.403581},{"c":9.45,"h":9.45,"l":9.2038,"n":136,"o":9.26,"t":"2026-10-16T13:45:00Z","v":13790,"vw":9.29808},{"c":9.5213,"h":9.53,"l":9.38,"n":66,"o":9.415,"t":"2026-10-16T13:50:00Z","v":10725,"vw":9.444548},{"c":9.62,"h":9.62,"l":9.33,"n":85,"o":9.522,"t":"2026-10-16T13:55:00Z","v":12300,"vw":9.510088},{"c":9.72,"h":9.72,"l":9.402,"n":92,"o":9.71,"t":"2026-10-16T14:00:00Z","v":8808,"vw":9.567051},{"c":9.9195,"h":9.9195,"l":9.77,"n":129,"o":9.78,"t":"2026-10-16T14:05:00Z","v":11045,"vw":9.846636},{"c":9.71,"h":9.9099,"l":9.655,"n":278,"o":9.9099,"t":"2026-10-16T14:10:00Z","v":13386,"vw":9.785004},{"c":9.48,"h":9.715,"l":9.43,"n":60,"o":9.715,"t":"2026-10-16T14:15:00Z","v":9436,"vw":9.552389},{"c":9.46,"h":9.55,"l":9.4,"n":138,"o":9.4,"t":"2026-10-16T14:20:00Z","v":20881,"vw":9.492794},{"c":9.4735,"h":9.48,"l":9.44,"n":29,"o":9.48,"t":"2026-10-16T14:25:00Z","v":1196,"vw":9.4634},{"c":9.46,"h":9.5199,"l":9.43,"n":49,"o":9.47,"t":"2026-10-16T14:30:00Z","v":3709,"vw":9.481809},{"c":9.65,"h":9.69,"l":9.47,"n":26,"o":9.47,"t":"2026-10-16T14:35:00Z","v":1595,"vw":9.576065},{"c":9.41,"h":9.601,"l":9.3903,"n":67,"o":9.601,"t":"2026-10-16T14:40:00Z","v":11514,"vw":9.468592},{"c":9.23,"h":9.35,"l":9.2,"n":135,"o":9.35,"t":"2026-10-16T14:45:00Z","v":12347,"vw":9.27467},{"c":9.02,"h":9.23,"l":8.97,"n":174,"o":9.23,"t":"2026-10-16T14:50:00Z","v":17783,"vw":9.085788},{"c":9.14,"h":9.1466,"l":9,"n":93,"o":9,"t":"2026-10-16T14:55:00Z","v":12480,"vw":9.076842},{"c":9.0034,"h":9.15,"l":9.0034,"n":60,"o":9.026,"t":"2026-10-16T15:00:00Z","v":4135,"vw":9.054756},{"c":8.9543,"h":9.025,"l":8.95,"n":53,"o":9.025,"t":"2026-10-16T15:05:00Z","v":2892,"vw":8.991259},{"c":8.96,"h":8.97,"l":8.83,"n":102,"o":8.94,"t":"2026-10-16T15:10:00Z","v":10103,"vw":8.887346},{"c":8.96,"h":8.98,"l":8.96,"n":18,"o":8.98,"t":"2026-10-16T15:15:00Z","v":979,"vw":8.965047},{"c":9.0182,"h":9.0795,"l":8.89,"n":46,"o":8.98,"t":"2026-10-16T15:20:00Z","v":5263,"vw":8.9892},{"c":9.1095,"h":9.11,"l":8.9321,"n":26,"o":8.9952,"t":"2026-10-16T15:25:00Z","v":2065,"vw":9.024516},{"c":9.15,"h":9.2,"l":9.08,"n":36,"o":9.116,"t":"2026-10-16T15:30:00Z","v":2713,"vw":9.098543},{"c":9.19,"h":9.3064,"l":9.165,"n":87,"o":9.165,"t":"2026-10-16T15:35:00Z","v":5532,"vw":9.227298},{"c":9.1093,"h":9.23,"l":9.1,"n":28,"o":9.23,"t":"2026-10-16T15:40:00Z","v":1823,"vw":9.159028},{"c":9.1451,"h":9.1451,"l":9.0984,"n":14,"o":9.0984,"t":"2026-10-16T15:45:00Z","v":856,"vw":9.131757},{"c":9.18,"h":9.18,"l":9.11,"n":5,"o":9.11,"t":"2026-10-16T15:50:00Z","v":346,"vw":9.149828},{"c":9.3655,"h":9.3655,"l":9.1161,"n":43,"o":9.2,"t":"2026-10-16T15:55:00Z","v":15741,"vw":9.27854},{"c":9.38,"h":9.56,"l":9.38,"n":108,"o":9.4,"t":"2026-10-16T16:00:00Z","v":15325,"vw":9.479215},{"c":9.39,"h":9.39,"l":9.37,"n":29,"o":9.38,"t":"2026-10-16T16:05:00Z","v":1297,"vw":9.378333},{"c":9.38,"h":9.4219,"l":9.38,"n":14,"o":9.385,"t":"2026-10-16T16:10:00Z","v":968,"vw":9.392113},{"c":9.61,"h":9.61,"l":9.43,"n":37,"o":9.43,"t":"2026-10-16T16:15:00Z","v":5593,"vw":9.526294},{"c":9.5,"h":9.6,"l":9.38,"n":100,"o":9.6,"t":"2026-10-16T16:20:00Z","v":11016,"vw":9.503262},{"c":9.5393,"h":9.6,"l":9.46,"n":41,"o":9.46,"t":"2026-10-16T16:25:00Z","v":3632,"vw":9.525583},{"c":9.485,"h":9.61,"l":9.485,"n":57,"o":9.58,"t":"2026-10-16T16:30:00Z","v":2918,"vw":9.557841},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-16T16:35:00Z","v":100,"vw":9.48},{"c":9.02,"h":9.48,"l":9.01,"n":90,"o":9.48,"t":"2026-10-16T16:40:00Z","v":26762,"vw":9.136403},{"c":9.15,"h":9.2282,"l":9.02,"n":16,"o":9.2282,"t":"2026-10-16T16:45:00Z","v":1287,"vw":9.152681},{"c":9.225,"h":9.28,"l":9.1674,"n":23,"o":9.2,"t":"2026-10-16T16:50:00Z","v":1613,"vw":9.215953},{"c":9.27,"h":9.27,"l":9.17,"n":8,"o":9.17,"t":"2026-10-16T16:55:00Z","v":816,"vw":9.186667},{"c":9.15,"h":9.24,"l":9.15,"n":32,"o":9.24,"t":"2026-10-16T17:00:00Z","v":1891,"vw":9.185501},{"c":9.2163,"h":9.2163,"l":9.16,"n":10,"o":9.16,"t":"2026-10-16T17:05:00Z","v":1007,"vw":9.187634},{"c":9.14,"h":9.2,"l":9.0607,"n":22,"o":9.2,"t":"2026-10-16T17:10:00Z","v":2235,"vw":9.109739},{"c":9.0805,"h":9.17,"l":9.0805,"n":33,"o":9.13,"t":"2026-10-16T17:15:00Z","v":3875,"vw":9.13661},{"c":9.12,"h":9.12,"l":9.12,"n":4,"o":9.12,"t":"2026-10-16T17:20:00Z","v":108,"vw":9.12},{"c":9.23,"h":9.27,"l":9.175,"n":29,"o":9.175,"t":"2026-10-16T17:25:00Z","v":2231,"vw":9.220884},{"c":9.23,"h":9.23,"l":9.2,"n":17,"o":9.2,"t":"2026-10-16T17:30:00Z","v":1874,"vw":9.227685},{"c":9.175,"h":9.23,"l":9.15,"n":35,"o":9.23,"t":"2026-10-16T17:35:00Z","v":3338,"vw":9.190242},{"c":9.415,"h":9.58,"l":9.24,"n":48,"o":9.24,"t":"2026-10-16T17:40:00Z","v":3896,"vw":9.425856},{"c":9.38,"h":9.55,"l":9.3643,"n":10,"o":9.55,"t":"2026-10-16T17:45:00Z","v":789,"vw":9.397008},{"c":9.2556,"h":9.28,"l":9.2556,"n":5,"o":9.28,"t":"2026-10-16T17:50:00Z","v":516,"vw":9.274748},{"c":9.3,"h":9.3,"l":9.21,"n":12,"o":9.3,"t":"2026-10-16T17:55:00Z","v":893,"vw":9.28875},{"c":9.3,"h":9.3,"l":9.24,"n":15,"o":9.25,"t":"2026-10-16T18:00:00Z","v":1371,"vw":9.28164},{"c":9.275,"h":9.3,"l":9.1905,"n":11,"o":9.3,"t":"2026-10-16T18:05:00Z","v":806,"vw":9.258776},{"c":9.3539,"h":9.3539,"l":9.3539,"n":1,"o":9.3539,"t":"2026-10-16T18:10:00Z","v":214,"vw":9.3539},{"c":9.345,"h":9.345,"l":9.26,"n":9,"o":9.31,"t":"2026-10-16T18:15:00Z","v":943,"vw":9.307516},{"c":9.33,"h":9.405,"l":9.33,"n":5,"o":9.405,"t":"2026-10-16T18:20:00Z","v":403,"vw":9.349634},{"c":9.26,"h":9.405,"l":9.26,"n":12,"o":9.405,"t":"2026-10-16T18:25:00Z","v":464,"vw":9.3325},{"c":9.27,"h":9.365,"l":9.27,"n":9,"o":9.34,"t":"2026-10-16T18:30:00Z","v":624,"vw":9.318057},{"c":9.365,"h":9.365,"l":9.27,"n":14,"o":9.28,"t":"2026-10-16T18:35:00Z","v":1512,"vw":9.301061},{"c":9.26,"h":9.26,"l":9.26,"n":7,"o":9.26,"t":"2026-10-16T18:40:00Z","v":214,"vw":9.26},{"c":9.325,"h":9.365,"l":9.27,"n":41,"o":9.3393,"t":"2026-10-16T18:45:00Z","v":1829,"vw":9.318354},{"c":9.405,"h":9.405,"l":9.37,"n":19,"o":9.37,"t":"2026-10-16T18:50:00Z","v":1098,"vw":9.391429},{"c":9.4599,"h":9.48,"l":9.405,"n":33,"o":9.405,"t":"2026-10-16T18:55:00Z","v":2776,"vw":9.432168},{"c":9.6479,"h":9.68,"l":9.41,"n":249,"o":9.45,"t":"2026-10-16T19:00:00Z","v":19029,"vw":9.580482},{"c":9.66,"h":9.7232,"l":9.6339,"n":86,"o":9.66,"t":"2026-10-16T19:05:00Z","v":4152,"vw":9.673322},{"c":9.61,"h":9.64,"l":9.53,"n":43,"o":9.64,"t":"2026-10-16T19:10:00Z","v":2518,"vw":9.586368},{"c":9.6005,"h":9.7295,"l":9.6005,"n":59,"o":9.66,"t":"2026-10-16T19:15:00Z","v":2549,"vw":9.69994},{"c":9.67,"h":9.7,"l":9.62,"n":59,"o":9.6297,"t":"2026-10-16T19:20:00Z","v":4791,"vw":9.673669},{"c":9.66,"h":9.74,"l":9.66,"n":115,"o":9.67,"t":"2026-10-16T19:25:00Z","v":4907,"vw":9.710095},{"c":9.77,"h":9.79,"l":9.66,"n":94,"o":9.66,"t":"2026-10-16T19:30:00Z","v":4680,"vw":9.725171},{"c":9.745,"h":9.745,"l":9.7274,"n":31,"o":9.745,"t":"2026-10-16T19:35:00Z","v":863,"vw":9.737979},{"c":9.685,"h":9.73,"l":9.65,"n":96,"o":9.73,"t":"2026-10-16T19:40:00Z","v":8597,"vw":9.662734},{"c":9.69,"h":9.75,"l":9.66,"n":77,"o":9.72,"t":"2026-10-16T19:45:00Z","v":4652,"vw":9.698581},{"c":9.5,"h":9.658,"l":9.5,"n":179,"o":9.658,"t":"2026-10-16T19:50:00Z","v":11629,"vw":9.585185},{"c":9.5301,"h":9.69,"l":9.51,"n":293,"o":9.55,"t":"2026-10-16T19:55:00Z","v":11776,"vw":9.591066},{"c":9.59,"h":9.59,"l":9.59,"n":7,"o":9.59,"t":"2026-10-16T20:00:00Z","v":15290,"vw":9.59},{"c":9.6,"h":9.7771,"l":9.6,"n":6,"o":9.7771,"t":"2026-10-16T20:45:00Z","v":322,"vw":9.6966},{"c":9.65,"h":9.65,"l":9.6,"n":2,"o":9.6,"t":"2026-10-16T21:20:00Z","v":600,"vw":9.608333},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-16T21:45:00Z","v":200,"vw":9.6},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-16T22:10:00Z","v":260,"vw":9.41},{"c":9.59,"h":9.59,"l":9.59,"n":4,"o":9.59,"t":"2026-10-16T22:15:00Z","v":122,"vw":9.59},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-16T22:25:00Z","v":415,"vw":9.5},{"c":9.396,"h":9.396,"l":9.396,"n":2,"o":9.396,"t":"2026-10-16T22:55:00Z","v":105,"vw":9.396},{"c":9.3448,"h":9.45,"l":9.3448,"n":5,"o":9.45,"t":"2026-10-16T23:05:00Z","v":410,"vw":9.379867},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-16T23:15:00Z","v":482,"vw":9.42},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-16T23:50:00Z","v":123,"vw":9.57},{"c":9.5697,"h":9.57,"l":9.566,"n":5,"o":9.57,"t":"2026-10-16T23:55:00Z","v":2058,"vw":9.569386},{"c":9.87,"h":9.9043,"l":9.5505,"n":37,"o":9.56,"t":"2026-10-19T08:00:00Z","v":1869,"vw":9.654938},{"c":9.51,"h":9.51,"l":9.51,"n":4,"o":9.51,"t":"2026-10-19T08:25:00Z","v":312,"vw":9.51},{"c":9.53,"h":9.53,"l":9.53,"n":3,"o":9.53,"t":"2026-10-19T08:50:00Z","v":205,"vw":9.53},{"c":9.5,"h":9.52,"l":9.5,"n":6,"o":9.52,"t":"2026-10-19T08:55:00Z","v":715,"vw":9.503333},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-19T09:00:00Z","v":122,"vw":9.45},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-19T09:15:00Z","v":262,"vw":9.4},{"c":9.3775,"h":9.3775,"l":9.3775,"n":1,"o":9.3775,"t":"2026-10-19T09:35:00Z","v":209,"vw":9.3775},{"c":9.29,"h":9.29,"l":9.11,"n":5,"o":9.11,"t":"2026-10-19T09:45:00Z","v":289,"vw":9.218},{"c":9.1349,"h":9.29,"l":9.13,"n":19,"o":9.1337,"t":"2026-10-19T09:50:00Z","v":2630,"vw":9.17103},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-19T10:10:00Z","v":230,"vw":9.18},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-19T10:45:00Z","v":381,"vw":9.41},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-19T11:20:00Z","v":333,"vw":9.38},{"c":9.26,"h":9.28,"l":9.26,"n":4,"o":9.26,"t":"2026-10-19T11:30:00Z","v":435,"vw":9.264717},{"c":9.3381,"h":9.3381,"l":9.3381,"n":1,"o":9.3381,"t":"2026-10-19T11:45:00Z","v":195,"vw":9.3381},{"c":9.3389,"h":9.3389,"l":9.3389,"n":1,"o":9.3389,"t":"2026-10-19T12:05:00Z","v":150,"vw":9.3389},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-19T12:10:00Z","v":106,"vw":9.32},{"c":9.3395,"h":9.3395,"l":9.3395,"n":1,"o":9.3395,"t":"2026-10-19T12:15:00Z","v":113,"vw":9.3395},{"c":9.338,"h":9.338,"l":9.338,"n":1,"o":9.338,"t":"2026-10-19T12:20:00Z","v":198,"vw":9.338},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-10-19T12:55:00Z","v":522,"vw":9.33},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-19T13:05:00Z","v":124,"vw":9.31},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-19T13:10:00Z","v":200,"vw":9.49},{"c":9.2,"h":9.32,"l":9.06,"n":211,"o":9.32,"t":"2026-10-19T13:30:00Z","v":21359,"vw":9.161951},{"c":9.27,"h":9.5,"l":9.26,"n":57,"o":9.325,"t":"2026-10-19T13:35:00Z","v":8085,"vw":9.358098},{"c":9.265,"h":9.42,"l":9.17,"n":45,"o":9.26,"t":"2026-10-19T13:40:00Z","v":7941,"vw":9.368099},{"c":9.41,"h":9.41,"l":9.2,"n":41,"o":9.28,"t":"2026-10-19T13:45:00Z","v":5615,"vw":9.252174},{"c":9.48,"h":9.52,"l":9.33,"n":71,"o":9.33,"t":"2026-10-19T13:50:00Z","v":3894,"vw":9.444103},{"c":9.91,"h":9.96,"l":9.53,"n":204,"o":9.53,"t":"2026-10-19T13:55:00Z","v":20039,"vw":9.790996},{"c":9.58,"h":9.936,"l":9.575,"n":153,"o":9.9,"t":"2026-10-19T14:00:00Z","v":20493,"vw":9.780478},{"c":9.72,"h":9.84,"l":9.6416,"n":22,"o":9.6416,"t":"2026-10-19T14:05:00Z","v":949,"vw":9.725703},{"c":9.82,"h":9.82,"l":9.6488,"n":19,"o":9.735,"t":"2026-10-19T14:10:00Z","v":2535,"vw":9.739951},{"c":10.075,"h":10.1997,"l":9.82,"n":322,"o":9.82,"t":"2026-10-19T14:15:00Z","v":59102,"vw":9.995117},{"c":10.38,"h":10.4959,"l":10.12,"n":156,"o":10.15,"t":"2026-10-19T14:20:00Z","v":13657,"vw":10.299216},{"c":10.55,"h":10.55,"l":10.24,"n":124,"o":10.44,"t":"2026-10-19T14:25:00Z","v":18235,"vw":10.478657},{"c":10.215,"h":10.7,"l":10.215,"n":259,"o":10.6,"t":"2026-10-19T14:30:00Z","v":27948,"vw":10.513432},{"c":10.42,"h":10.42,"l":10.101,"n":137,"o":10.2,"t":"2026-10-19T14:35:00Z","v":11601,"vw":10.330427},{"c":10.55,"h":10.5599,"l":10.31,"n":61,"o":10.31,"t":"2026-10-19T14:40:00Z","v":5676,"vw":10.479341},{"c":10.58,"h":10.75,"l":10.5264,"n":199,"o":10.56,"t":"2026-10-19T14:45:00Z","v":14694,"vw":10.640956},{"c":10.77,"h":10.87,"l":10.61,"n":146,"o":10.61,"t":"2026-10-19T14:50:00Z","v":19778,"vw":10.778174},{"c":10.93,"h":10.99,"l":10.7,"n":158,"o":10.74,"t":"2026-10-19T14:55:00Z","v":13960,"vw":10.891601},{"c":10.91,"h":11.03,"l":10.85,"n":441,"o":10.95,"t":"2026-10-19T15:00:00Z","v":32683,"vw":10.958649},{"c":10.9689,"h":11.0295,"l":10.7887,"n":150,"o":10.7887,"t":"2026-10-19T15:05:00Z","v":11434,"vw":10.93227},{"c":10.99,"h":11.305,"l":10.9001,"n":611,"o":10.97,"t":"2026-10-19T15:10:00Z","v":89603,"vw":11.158734},{"c":10.925,"h":11.11,"l":10.72,"n":218,"o":11.035,"t":"2026-10-19T15:15:00Z","v":35964,"vw":10.878252},{"c":11.13,"h":11.15,"l":10.855,"n":137,"o":10.855,"t":"2026-10-19T15:20:00Z","v":12706,"vw":11.051869},{"c":11.045,"h":11.15,"l":10.95,"n":154,"o":11.04,"t":"2026-10-19T15:25:00Z","v":24610,"vw":11.082347},{"c":10.96,"h":11.13,"l":10.81,"n":254,"o":11.015,"t":"2026-10-19T15:30:00Z","v":22303,"vw":10.882631},{"c":10.6467,"h":10.99,"l":10.6001,"n":152,"o":10.92,"t":"2026-10-19T15:35:00Z","v":17561,"vw":10.743411},{"c":10.82,"h":10.88,"l":10.6296,"n":78,"o":10.6296,"t":"2026-10-19T15:40:00Z","v":15785,"vw":10.720594},{"c":10.77,"h":10.82,"l":10.7049,"n":67,"o":10.77,"t":"2026-10-19T15:45:00Z","v":5117,"vw":10.757111},{"c":10.5,"h":10.7792,"l":10.42,"n":185,"o":10.74,"t":"2026-10-19T15:50:00Z","v":14024,"vw":10.588025},{"c":10.42,"h":10.585,"l":10.42,"n":81,"o":10.47,"t":"2026-10-19T15:55:00Z","v":5062,"vw":10.472126},{"c":10.215,"h":10.4764,"l":10.1,"n":159,"o":10.4764,"t":"2026-10-19T16:00:00Z","v":21805,"vw":10.224887},{"c":10.1,"h":10.28,"l":10,"n":90,"o":10.2,"t":"2026-10-19T16:05:00Z","v":8762,"vw":10.127392},{"c":10,"h":10.075,"l":9.9623,"n":66,"o":10.045,"t":"2026-10-19T16:10:00Z","v":5320,"vw":10.022901},{"c":9.98,"h":10.035,"l":9.96,"n":49,"o":10,"t":"2026-10-19T16:15:00Z","v":4134,"vw":10.004987},{"c":10.0252,"h":10.074,"l":9.95,"n":49,"o":9.99,"t":"2026-10-19T16:20:00Z","v":4266,"vw":9.985718},{"c":10.15,"h":10.2397,"l":9.99,"n":62,"o":10.03,"t":"2026-10-19T16:25:00Z","v":5151,"vw":10.139791},{"c":10.16,"h":10.22,"l":10.1001,"n":54,"o":10.15,"t":"2026-10-19T16:30:00Z","v":4177,"vw":10.169275},{"c":10.125,"h":10.155,"l":10.0646,"n":16,"o":10.155,"t":"2026-10-19T16:35:00Z","v":2128,"vw":10.138769},{"c":10.12,"h":10.13,"l":10.03,"n":22,"o":10.05,"t":"2026-10-19T16:40:00Z","v":1403,"vw":10.065909},{"c":10.13,"h":10.13,"l":10.06,"n":34,"o":10.06,"t":"2026-10-19T16:45:00Z","v":1035,"vw":10.105872},{"c":10.175,"h":10.175,"l":10.13,"n":26,"o":10.14,"t":"2026-10-19T16:50:00Z","v":1313,"vw":10.148125},{"c":10.3231,"h":10.3231,"l":10.16,"n":39,"o":10.2306,"t":"2026-10-19T16:55:00Z","v":4107,"vw":10.272194},{"c":10.275,"h":10.4499,"l":10.24,"n":107,"o":10.275,"t":"2026-10-19T17:00:00Z","v":9785,"vw":10.33107},{"c":10.24,"h":10.32,"l":10.165,"n":57,"o":10.275,"t":"2026-10-19T17:05:00Z","v":12551,"vw":10.250497},{"c":10.28,"h":10.32,"l":10.1903,"n":23,"o":10.24,"t":"2026-10-19T17:10:00Z","v":1578,"vw":10.274876},{"c":10.24,"h":10.4,"l":10.24,"n":65,"o":10.275,"t":"2026-10-19T17:15:00Z","v":12872,"vw":10.326319},{"c":10.185,"h":10.2799,"l":10.12,"n":60,"o":10.2799,"t":"2026-10-19T17:20:00Z","v":4289,"vw":10.170995},{"c":10.15,"h":10.195,"l":10.11,"n":30,"o":10.1204,"t":"2026-10-19T17:25:00Z","v":1430,"vw":10.138016},{"c":10.245,"h":10.305,"l":10.14,"n":35,"o":10.18,"t":"2026-10-19T17:30:00Z","v":9078,"vw":10.202803},{"c":10.17,"h":10.2283,"l":10.16,"n":33,"o":10.2,"t":"2026-10-19T17:35:00Z","v":1976,"vw":10.205771},{"c":10.05,"h":10.17,"l":10.05,"n":13,"o":10.14,"t":"2026-10-19T17:40:00Z","v":1805,"vw":10.103829},{"c":10.06,"h":10.13,"l":10.04,"n":21,"o":10.0849,"t":"2026-10-19T17:45:00Z","v":3537,"vw":10.080579},{"c":10.12,"h":10.12,"l":10.06,"n":12,"o":10.1199,"t":"2026-10-19T17:50:00Z","v":1601,"vw":10.102617},{"c":10.02,"h":10.12,"l":10,"n":28,"o":10.12,"t":"2026-10-19T18:00:00Z","v":3937,"vw":10.035958},{"c":10.015,"h":10.015,"l":9.96,"n":188,"o":10,"t":"2026-10-19T18:05:00Z","v":38625,"vw":9.998609},{"c":10.05,"h":10.05,"l":9.95,"n":44,"o":10.015,"t":"2026-10-19T18:10:00Z","v":4150,"vw":10.016311},{"c":9.98,"h":10.04,"l":9.98,"n":7,"o":10.04,"t":"2026-10-19T18:15:00Z","v":323,"vw":10.005532},{"c":10.14,"h":10.14,"l":9.98,"n":39,"o":9.98,"t":"2026-10-19T18:20:00Z","v":4247,"vw":10.071261},{"c":10.18,"h":10.19,"l":10.0943,"n":51,"o":10.12,"t":"2026-10-19T18:25:00Z","v":7448,"vw":10.146395},{"c":10.09,"h":10.13,"l":10.01,"n":12,"o":10.08,"t":"2026-10-19T18:30:00Z","v":1108,"vw":10.081648},{"c":10.185,"h":10.185,"l":10.07,"n":30,"o":10.07,"t":"2026-10-19T18:40:00Z","v":4121,"vw":10.12375},{"c":10.25,"h":10.285,"l":10.17,"n":73,"o":10.17,"t":"2026-10-19T18:45:00Z","v":5924,"vw":10.226706},{"c":10.2,"h":10.28,"l":10.2,"n":10,"o":10.28,"t":"2026-10-19T18:50:00Z","v":689,"vw":10.213333},{"c":10.15,"h":10.25,"l":10.11,"n":113,"o":10.24,"t":"2026-10-19T18:55:00Z","v":3674,"vw":10.174311},{"c":10.08,"h":10.08,"l":10.08,"n":7,"o":10.08,"t":"2026-10-19T19:05:00Z","v":195,"vw":10.08},{"c":10.13,"h":10.13,"l":10.035,"n":17,"o":10.05,"t":"2026-10-19T19:10:00Z","v":1677,"vw":10.054747},{"c":10.0445,"h":10.13,"l":10.04,"n":15,"o":10.12,"t":"2026-10-19T19:15:00Z","v":1735,"vw":10.062506},{"c":10.12,"h":10.13,"l":10.08,"n":41,"o":10.11,"t":"2026-10-19T19:20:00Z","v":3979,"vw":10.09836},{"c":10.09,"h":10.2,"l":10,"n":49,"o":10.1559,"t":"2026-10-19T19:25:00Z","v":13463,"vw":10.098054},{"c":10.12,"h":10.17,"l":10.06,"n":26,"o":10.06,"t":"2026-10-19T19:30:00Z","v":2009,"vw":10.122963},{"c":10.18,"h":10.2,"l":10.14,"n":27,"o":10.14,"t":"2026-10-19T19:35:00Z","v":1149,"vw":10.167778},{"c":10.0855,"h":10.17,"l":10.0855,"n":19,"o":10.17,"t":"2026-10-19T19:40:00Z","v":1021,"vw":10.134735},{"c":10.135,"h":10.135,"l":10.03,"n":57,"o":10.13,"t":"2026-10-19T19:45:00Z","v":3349,"vw":10.067662},{"c":10,"h":10.095,"l":9.95,"n":61,"o":10.095,"t":"2026-10-19T19:50:00Z","v":8378,"vw":9.994892},{"c":10.05,"h":10.07,"l":9.97,"n":218,"o":9.98,"t":"2026-10-19T19:55:00Z","v":14621,"vw":10.029067},{"c":10.05,"h":10.05,"l":10.05,"n":5,"o":10.05,"t":"2026-10-19T20:00:00Z","v":6170,"vw":10.05},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-19T20:30:00Z","v":115,"vw":10.2},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-19T20:35:00Z","v":147,"vw":10.05},{"c":9.9634,"h":9.9634,"l":9.9634,"n":1,"o":9.9634,"t":"2026-10-19T20:55:00Z","v":559,"vw":9.9634},{"c":10.1,"h":10.1,"l":10.05,"n":9,"o":10.05,"t":"2026-10-19T21:25:00Z","v":488,"vw":10.060707},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-19T21:35:00Z","v":200,"vw":10.05},{"c":10.0518,"h":10.0518,"l":10.0518,"n":1,"o":10.0518,"t":"2026-10-19T23:20:00Z","v":121,"vw":10.0518},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-19T23:25:00Z","v":200,"vw":10.05},{"c":10.1,"h":10.2,"l":10.09,"n":39,"o":10.09,"t":"2026-10-20T08:00:00Z","v":2335,"vw":10.177821},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-20T08:15:00Z","v":100,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-20T08:55:00Z","v":127,"vw":10.12},{"c":10.1,"h":10.12,"l":10.1,"n":5,"o":10.12,"t":"2026-10-20T12:25:00Z","v":383,"vw":10.114286},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-20T12:30:00Z","v":308,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T12:45:00Z","v":101,"vw":10},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-20T12:55:00Z","v":100,"vw":9.95},{"c":9.96,"h":9.97,"l":9.96,"n":4,"o":9.97,"t":"2026-10-20T13:05:00Z","v":600,"vw":9.963334},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-20T13:10:00Z","v":100,"vw":9.97},{"c":9.98,"h":9.9815,"l":9.97,"n":7,"o":9.9815,"t":"2026-10-20T13:15:00Z","v":456,"vw":9.977875},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-20T13:20:00Z","v":1029,"vw":9.99},{"c":9.46,"h":9.97,"l":9.45,"n":333,"o":9.94,"t":"2026-10-20T13:30:00Z","v":23250,"vw":9.671485},{"c":9.29,"h":9.67,"l":9.29,"n":177,"o":9.67,"t":"2026-10-20T13:35:00Z","v":17116,"vw":9.467717},{"c":9.24,"h":9.39,"l":9.2,"n":217,"o":9.28,"t":"2026-10-20T13:40:00Z","v":15641,"vw":9.256308},{"c":9.37,"h":9.39,"l":9.24,"n":73,"o":9.2438,"t":"2026-10-20T13:45:00Z","v":5723,"vw":9.317944},{"c":9.49,"h":9.51,"l":9.3,"n":89,"o":9.33,"t":"2026-10-20T13:50:00Z","v":7399,"vw":9.403806},{"c":9.6,"h":9.7,"l":9.5,"n":59,"o":9.5,"t":"2026-10-20T13:55:00Z","v":4527,"vw":9.595554},{"c":9.69,"h":9.69,"l":9.5,"n":90,"o":9.62,"t":"2026-10-20T14:00:00Z","v":15563,"vw":9.553269},{"c":9.75,"h":9.84,"l":9.6211,"n":56,"o":9.69,"t":"2026-10-20T14:05:00Z","v":11581,"vw":9.716923},{"c":9.76,"h":9.79,"l":9.76,"n":11,"o":9.76,"t":"2026-10-20T14:10:00Z","v":1696,"vw":9.762959},{"c":9.865,"h":9.92,"l":9.8,"n":76,"o":9.81,"t":"2026-10-20T14:15:00Z","v":9876,"vw":9.884949},{"c":10.06,"h":10.12,"l":9.87,"n":128,"o":9.87,"t":"2026-10-20T14:20:00Z","v":16695,"vw":10.064808},{"c":10.15,"h":10.18,"l":9.9445,"n":54,"o":10.11,"t":"2026-10-20T14:25:00Z","v":4118,"vw":10.095008},{"c":9.9658,"h":10.17,"l":9.95,"n":57,"o":10.15,"t":"2026-10-20T14:30:00Z","v":5032,"vw":10.018156},{"c":10.2001,"h":10.25,"l":10,"n":54,"o":10,"t":"2026-10-20T14:35:00Z","v":5806,"vw":10.142241},{"c":10.2823,"h":10.39,"l":10.255,"n":29,"o":10.26,"t":"2026-10-20T14:40:00Z","v":5574,"vw":10.363094},{"c":10.57,"h":10.629,"l":10.2701,"n":109,"o":10.2825,"t":"2026-10-20T14:45:00Z","v":11598,"vw":10.51438},{"c":10.49,"h":10.61,"l":10.4637,"n":57,"o":10.58,"t":"2026-10-20T14:50:00Z","v":5997,"vw":10.554219},{"c":10.46,"h":10.58,"l":10.42,"n":36,"o":10.45,"t":"2026-10-20T14:55:00Z","v":4534,"vw":10.480264},{"c":10.4501,"h":10.58,"l":10.42,"n":34,"o":10.42,"t":"2026-10-20T15:00:00Z","v":4211,"vw":10.486263},{"c":10.815,"h":10.95,"l":10.49,"n":165,"o":10.54,"t":"2026-10-20T15:05:00Z","v":14609,"vw":10.790313},{"c":10.42,"h":10.9,"l":10.3529,"n":64,"o":10.8,"t":"2026-10-20T15:10:00Z","v":13763,"vw":10.500799},{"c":10.44,"h":10.46,"l":10.31,"n":46,"o":10.42,"t":"2026-10-20T15:15:00Z","v":3558,"vw":10.395295},{"c":10.39,"h":10.45,"l":10.327,"n":36,"o":10.38,"t":"2026-10-20T15:20:00Z","v":2378,"vw":10.401412},{"c":10.4301,"h":10.44,"l":10.4301,"n":6,"o":10.44,"t":"2026-10-20T15:25:00Z","v":226,"vw":10.43505},{"c":10.39,"h":10.47,"l":10.39,"n":32,"o":10.42,"t":"2026-10-20T15:30:00Z","v":4101,"vw":10.416624},{"c":10.3601,"h":10.39,"l":10.3257,"n":18,"o":10.39,"t":"2026-10-20T15:35:00Z","v":4745,"vw":10.359896},{"c":10.47,"h":10.49,"l":10.4,"n":12,"o":10.4,"t":"2026-10-20T15:40:00Z","v":2296,"vw":10.469912},{"c":10.52,"h":10.575,"l":10.43,"n":67,"o":10.5,"t":"2026-10-20T15:45:00Z","v":5213,"vw":10.505986},{"c":10.57,"h":10.57,"l":10.48,"n":39,"o":10.52,"t":"2026-10-20T15:50:00Z","v":5291,"vw":10.536292},{"c":10.65,"h":10.7258,"l":10.57,"n":28,"o":10.57,"t":"2026-10-20T15:55:00Z","v":2530,"vw":10.629062},{"c":10.39,"h":10.625,"l":10.252,"n":85,"o":10.625,"t":"2026-10-20T16:00:00Z","v":28245,"vw":10.368411},{"c":10.485,"h":10.5,"l":10.48,"n":18,"o":10.48,"t":"2026-10-20T16:05:00Z","v":6638,"vw":10.495451},{"c":10.56,"h":10.56,"l":10.55,"n":18,"o":10.55,"t":"2026-10-20T16:10:00Z","v":899,"vw":10.552137},{"c":10.515,"h":10.61,"l":10.43,"n":26,"o":10.61,"t":"2026-10-20T16:15:00Z","v":2913,"vw":10.48715},{"c":10.4423,"h":10.5,"l":10.4423,"n":6,"o":10.5,"t":"2026-10-20T16:20:00Z","v":1023,"vw":10.492104},{"c":10.59,"h":10.59,"l":10.53,"n":16,"o":10.53,"t":"2026-10-20T16:25:00Z","v":767,"vw":10.547464},{"c":10.4916,"h":10.5728,"l":10.4916,"n":13,"o":10.57,"t":"2026-10-20T16:30:00Z","v":6406,"vw":10.501238},{"c":10.545,"h":10.6,"l":10.545,"n":3,"o":10.6,"t":"2026-10-20T16:35:00Z","v":302,"vw":10.563333},{"c":10.56,"h":10.6,"l":10.56,"n":37,"o":10.59,"t":"2026-10-20T16:40:00Z","v":1820,"vw":10.586429},{"c":10.505,"h":10.56,"l":10.505,"n":7,"o":10.56,"t":"2026-10-20T16:45:00Z","v":976,"vw":10.519474},{"c":10.45,"h":10.5,"l":10.45,"n":9,"o":10.5,"t":"2026-10-20T16:50:00Z","v":435,"vw":10.466667},{"c":10.5,"h":10.5,"l":10.48,"n":9,"o":10.48,"t":"2026-10-20T16:55:00Z","v":556,"vw":10.488},{"c":10.5,"h":10.5,"l":10.43,"n":15,"o":10.445,"t":"2026-10-20T17:00:00Z","v":1999,"vw":10.491822},{"c":10.49,"h":10.49,"l":10.4202,"n":10,"o":10.44,"t":"2026-10-20T17:05:00Z","v":1303,"vw":10.443923},{"c":10.44,"h":10.48,"l":10.44,"n":9,"o":10.48,"t":"2026-10-20T17:10:00Z","v":416,"vw":10.46},{"c":10.44,"h":10.46,"l":10.4,"n":15,"o":10.44,"t":"2026-10-20T17:15:00Z","v":1815,"vw":10.415325},{"c":10.44,"h":10.44,"l":10.41,"n":16,"o":10.41,"t":"2026-10-20T17:20:00Z","v":904,"vw":10.43037},{"c":10.38,"h":10.5,"l":10.38,"n":34,"o":10.45,"t":"2026-10-20T17:25:00Z","v":12000,"vw":10.426176},{"c":10.3151,"h":10.5199,"l":10.3151,"n":28,"o":10.5199,"t":"2026-10-20T17:30:00Z","v":2426,"vw":10.43041},{"c":10.3,"h":10.34,"l":10.22,"n":39,"o":10.285,"t":"2026-10-20T17:35:00Z","v":4498,"vw":10.259048},{"c":10.1301,"h":10.3,"l":10.1301,"n":28,"o":10.3,"t":"2026-10-20T17:40:00Z","v":2354,"vw":10.1904},{"c":10.15,"h":10.21,"l":10.15,"n":24,"o":10.1646,"t":"2026-10-20T17:45:00Z","v":2472,"vw":10.172238},{"c":10.14,"h":10.2156,"l":10.1396,"n":33,"o":10.2,"t":"2026-10-20T17:50:00Z","v":2771,"vw":10.170623},{"c":10.2148,"h":10.22,"l":10.2148,"n":10,"o":10.22,"t":"2026-10-20T17:55:00Z","v":627,"vw":10.218267},{"c":10.17,"h":10.21,"l":10.17,"n":30,"o":10.21,"t":"2026-10-20T18:00:00Z","v":1655,"vw":10.186817},{"c":10.15,"h":10.165,"l":10.15,"n":3,"o":10.165,"t":"2026-10-20T18:05:00Z","v":367,"vw":10.159495},{"c":10.18,"h":10.185,"l":10.17,"n":17,"o":10.185,"t":"2026-10-20T18:10:00Z","v":1312,"vw":10.179167},{"c":10.2,"h":10.2,"l":10.14,"n":8,"o":10.14,"t":"2026-10-20T18:15:00Z","v":1540,"vw":10.157241},{"c":10.38,"h":10.4,"l":10.21,"n":29,"o":10.21,"t":"2026-10-20T18:20:00Z","v":2372,"vw":10.328442},{"c":10.25,"h":10.25,"l":10.25,"n":4,"o":10.25,"t":"2026-10-20T18:25:00Z","v":212,"vw":10.25},{"c":10.415,"h":10.49,"l":10.415,"n":18,"o":10.46,"t":"2026-10-20T18:30:00Z","v":813,"vw":10.455833},{"c":10.42,"h":10.5,"l":10.42,"n":54,"o":10.48,"t":"2026-10-20T18:35:00Z","v":11047,"vw":10.495976},{"c":10.42,"h":10.51,"l":10.3572,"n":25,"o":10.51,"t":"2026-10-20T18:40:00Z","v":1757,"vw":10.422235},{"c":10.37,"h":10.5,"l":10.37,"n":98,"o":10.5,"t":"2026-10-20T18:45:00Z","v":4316,"vw":10.440273},{"c":10.42,"h":10.5,"l":10.336,"n":21,"o":10.336,"t":"2026-10-20T18:50:00Z","v":1550,"vw":10.428003},{"c":10.43,"h":10.43,"l":10.4247,"n":8,"o":10.4247,"t":"2026-10-20T18:55:00Z","v":938,"vw":10.426741},{"c":10.44,"h":10.44,"l":10.44,"n":3,"o":10.44,"t":"2026-10-20T19:00:00Z","v":102,"vw":10.44},{"c":10.41,"h":10.46,"l":10.4,"n":7,"o":10.46,"t":"2026-10-20T19:05:00Z","v":561,"vw":10.414},{"c":10.4,"h":10.46,"l":10.4,"n":5,"o":10.46,"t":"2026-10-20T19:10:00Z","v":308,"vw":10.42},{"c":10.44,"h":10.44,"l":10.3467,"n":44,"o":10.4,"t":"2026-10-20T19:15:00Z","v":5750,"vw":10.387892},{"c":10.44,"h":10.44,"l":10.44,"n":4,"o":10.44,"t":"2026-10-20T19:20:00Z","v":212,"vw":10.44},{"c":10.2485,"h":10.35,"l":10.2485,"n":7,"o":10.35,"t":"2026-10-20T19:25:00Z","v":367,"vw":10.286802},{"c":10.37,"h":10.4,"l":10.25,"n":10,"o":10.25,"t":"2026-10-20T19:30:00Z","v":1205,"vw":10.362215},{"c":10.425,"h":10.46,"l":10.425,"n":22,"o":10.44,"t":"2026-10-20T19:35:00Z","v":1561,"vw":10.434688},{"c":10.35,"h":10.38,"l":10.2719,"n":22,"o":10.38,"t":"2026-10-20T19:40:00Z","v":949,"vw":10.342833},{"c":10.475,"h":10.475,"l":10.41,"n":23,"o":10.41,"t":"2026-10-20T19:45:00Z","v":1074,"vw":10.432982},{"c":10.435,"h":10.575,"l":10.2446,"n":123,"o":10.49,"t":"2026-10-20T19:50:00Z","v":11186,"vw":10.530057},{"c":10.32,"h":10.44,"l":10.32,"n":119,"o":10.43,"t":"2026-10-20T19:55:00Z","v":6036,"vw":10.376581},{"c":10.45,"h":10.45,"l":10.45,"n":8,"o":10.45,"t":"2026-10-20T20:00:00Z","v":3706,"vw":10.45},{"c":10.4255,"h":10.4255,"l":10.4255,"n":1,"o":10.4255,"t":"2026-10-20T20:25:00Z","v":130,"vw":10.4255},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-20T20:50:00Z","v":199,"vw":10.4},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-20T23:10:00Z","v":500,"vw":10.42},{"c":10.35,"h":10.35,"l":10.23,"n":2,"o":10.23,"t":"2026-10-20T23:45:00Z","v":250,"vw":10.302},{"c":10.58,"h":10.58,"l":10.58,"n":10,"o":10.58,"t":"2026-10-21T08:00:00Z","v":418,"vw":10.58},{"c":10.57,"h":10.57,"l":10.57,"n":3,"o":10.57,"t":"2026-10-21T09:35:00Z","v":300,"vw":10.57},{"c":10.5729,"h":10.5729,"l":10.5729,"n":1,"o":10.5729,"t":"2026-10-21T10:05:00Z","v":712,"vw":10.5729},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-21T11:25:00Z","v":333,"vw":10.37},{"c":10.102,"h":10.102,"l":10.102,"n":1,"o":10.102,"t":"2026-10-21T12:10:00Z","v":712,"vw":10.102},{"c":10.172,"h":10.172,"l":10.172,"n":1,"o":10.172,"t":"2026-10-21T13:00:00Z","v":200,"vw":10.172},{"c":10.45,"h":10.75,"l":10.42,"n":108,"o":10.43,"t":"2026-10-21T13:30:00Z","v":9105,"vw":10.49495},{"c":10.78,"h":10.79,"l":10.47,"n":99,"o":10.49,"t":"2026-10-21T13:35:00Z","v":12603,"vw":10.686187},{"c":10.4901,"h":10.85,"l":10.4901,"n":103,"o":10.72,"t":"2026-10-21T13:40:00Z","v":14698,"vw":10.731441},{"c":10.74,"h":10.74,"l":10.5593,"n":36,"o":10.665,"t":"2026-10-21T13:45:00Z","v":2024,"vw":10.663332},{"c":10.6,"h":10.6852,"l":10.6,"n":34,"o":10.65,"t":"2026-10-21T13:50:00Z","v":2432,"vw":10.640133},{"c":10.655,"h":10.655,"l":10.58,"n":30,"o":10.605,"t":"2026-10-21T13:55:00Z","v":3211,"vw":10.617976},{"c":10.72,"h":10.72,"l":10.5086,"n":30,"o":10.6995,"t":"2026-10-21T14:00:00Z","v":4239,"vw":10.678209},{"c":10.79,"h":10.9408,"l":10.5201,"n":118,"o":10.59,"t":"2026-10-21T14:05:00Z","v":16965,"vw":10.740916},{"c":10.8,"h":10.87,"l":10.69,"n":97,"o":10.765,"t":"2026-10-21T14:10:00Z","v":5200,"vw":10.804442},{"c":10.675,"h":10.72,"l":10.66,"n":56,"o":10.72,"t":"2026-10-21T14:15:00Z","v":5426,"vw":10.688265},{"c":10.685,"h":10.685,"l":10.68,"n":7,"o":10.68,"t":"2026-10-21T14:20:00Z","v":915,"vw":10.682198},{"c":10.735,"h":10.77,"l":10.6,"n":56,"o":10.67,"t":"2026-10-21T14:25:00Z","v":8806,"vw":10.639759},{"c":10.68,"h":10.68,"l":10.61,"n":18,"o":10.68,"t":"2026-10-21T14:30:00Z","v":2069,"vw":10.672937},{"c":10.67,"h":10.68,"l":10.58,"n":56,"o":10.61,"t":"2026-10-21T14:35:00Z","v":6671,"vw":10.633758},{"c":10.705,"h":10.71,"l":10.67,"n":25,"o":10.67,"t":"2026-10-21T14:40:00Z","v":2097,"vw":10.696778},{"c":10.84,"h":10.84,"l":10.685,"n":54,"o":10.7,"t":"2026-10-21T14:45:00Z","v":6419,"vw":10.732842},{"c":10.9,"h":11.0196,"l":10.84,"n":235,"o":10.885,"t":"2026-10-21T14:50:00Z","v":13602,"vw":10.972883},{"c":10.8,"h":10.91,"l":10.8,"n":38,"o":10.88,"t":"2026-10-21T14:55:00Z","v":3721,"vw":10.86348},{"c":10.81,"h":10.8539,"l":10.785,"n":19,"o":10.8539,"t":"2026-10-21T15:00:00Z","v":2479,"vw":10.798564},{"c":10.9,"h":10.9,"l":10.85,"n":10,"o":10.87,"t":"2026-10-21T15:05:00Z","v":778,"vw":10.861904},{"c":10.8061,"h":10.8061,"l":10.8061,"n":6,"o":10.8061,"t":"2026-10-21T15:15:00Z","v":1039,"vw":10.8061},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-21T15:20:00Z","v":205,"vw":10.85},{"c":10.91,"h":10.91,"l":10.7506,"n":28,"o":10.9,"t":"2026-10-21T15:25:00Z","v":2090,"vw":10.848864},{"c":10.88,"h":10.93,"l":10.85,"n":23,"o":10.91,"t":"2026-10-21T15:30:00Z","v":1887,"vw":10.894206},{"c":10.83,"h":10.9,"l":10.83,"n":44,"o":10.9,"t":"2026-10-21T15:35:00Z","v":8213,"vw":10.854328},{"c":10.8001,"h":10.8673,"l":10.8001,"n":4,"o":10.8673,"t":"2026-10-21T15:40:00Z","v":1446,"vw":10.823762},{"c":10.84,"h":10.84,"l":10.79,"n":29,"o":10.8,"t":"2026-10-21T15:45:00Z","v":3612,"vw":10.797228},{"c":10.75,"h":10.77,"l":10.7,"n":30,"o":10.76,"t":"2026-10-21T15:50:00Z","v":7768,"vw":10.726562},{"c":10.77,"h":10.77,"l":10.77,"n":2,"o":10.77,"t":"2026-10-21T15:55:00Z","v":111,"vw":10.77},{"c":10.76,"h":10.76,"l":10.69,"n":42,"o":10.75,"t":"2026-10-21T16:00:00Z","v":5379,"vw":10.707117},{"c":10.6792,"h":10.81,"l":10.6792,"n":22,"o":10.79,"t":"2026-10-21T16:05:00Z","v":1832,"vw":10.759785},{"c":10.6965,"h":10.6965,"l":10.6965,"n":2,"o":10.6965,"t":"2026-10-21T16:10:00Z","v":331,"vw":10.6965},{"c":10.7,"h":10.73,"l":10.68,"n":28,"o":10.73,"t":"2026-10-21T16:20:00Z","v":1906,"vw":10.707678},{"c":10.77,"h":10.77,"l":10.72,"n":8,"o":10.72,"t":"2026-10-21T16:25:00Z","v":633,"vw":10.731353},{"c":10.81,"h":10.84,"l":10.77,"n":17,"o":10.77,"t":"2026-10-21T16:30:00Z","v":1519,"vw":10.812042},{"c":10.85,"h":10.85,"l":10.8,"n":14,"o":10.8275,"t":"2026-10-21T16:35:00Z","v":1942,"vw":10.842854},{"c":10.815,"h":10.87,"l":10.8,"n":24,"o":10.87,"t":"2026-10-21T16:40:00Z","v":1617,"vw":10.822685},{"c":10.77,"h":10.77,"l":10.77,"n":3,"o":10.77,"t":"2026-10-21T16:45:00Z","v":202,"vw":10.77},{"c":10.77,"h":10.805,"l":10.77,"n":11,"o":10.78,"t":"2026-10-21T16:50:00Z","v":1021,"vw":10.780555},{"c":10.8,"h":10.87,"l":10.6979,"n":18,"o":10.87,"t":"2026-10-21T16:55:00Z","v":1557,"vw":10.761422},{"c":10.74,"h":10.78,"l":10.74,"n":4,"o":10.78,"t":"2026-10-21T17:00:00Z","v":567,"vw":10.766399},{"c":10.82,"h":10.82,"l":10.73,"n":2,"o":10.73,"t":"2026-10-21T17:05:00Z","v":200,"vw":10.775},{"c":10.61,"h":10.69,"l":10.51,"n":29,"o":10.69,"t":"2026-10-21T17:10:00Z","v":4015,"vw":10.638202},{"c":10.62,"h":10.64,"l":10.604,"n":9,"o":10.64,"t":"2026-10-21T17:15:00Z","v":1346,"vw":10.623027},{"c":10.64,"h":10.64,"l":10.64,"n":3,"o":10.64,"t":"2026-10-21T17:20:00Z","v":307,"vw":10.64},{"c":10.6,"h":10.64,"l":10.6,"n":4,"o":10.64,"t":"2026-10-21T17:25:00Z","v":320,"vw":10.613333},{"c":10.6324,"h":10.6324,"l":10.6324,"n":1,"o":10.6324,"t":"2026-10-21T17:35:00Z","v":100,"vw":10.6324},{"c":10.73,"h":10.73,"l":10.605,"n":27,"o":10.605,"t":"2026-10-21T17:40:00Z","v":1964,"vw":10.667143},{"c":10.73,"h":10.73,"l":10.73,"n":4,"o":10.73,"t":"2026-10-21T17:45:00Z","v":264,"vw":10.73},{"c":10.73,"h":10.73,"l":10.6001,"n":6,"o":10.6001,"t":"2026-10-21T17:50:00Z","v":320,"vw":10.6434},{"c":10.7,"h":10.72,"l":10.7,"n":11,"o":10.72,"t":"2026-10-21T17:55:00Z","v":949,"vw":10.703178},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-21T18:00:00Z","v":161,"vw":10.6},{"c":10.655,"h":10.77,"l":10.655,"n":29,"o":10.688,"t":"2026-10-21T18:05:00Z","v":3356,"vw":10.716569},{"c":10.71,"h":10.71,"l":10.7,"n":10,"o":10.7,"t":"2026-10-21T18:10:00Z","v":438,"vw":10.703333},{"c":10.71,"h":10.71,"l":10.71,"n":2,"o":10.71,"t":"2026-10-21T18:20:00Z","v":105,"vw":10.71},{"c":10.66,"h":10.66,"l":10.635,"n":3,"o":10.635,"t":"2026-10-21T18:25:00Z","v":204,"vw":10.6475},{"c":10.71,"h":10.71,"l":10.71,"n":3,"o":10.71,"t":"2026-10-21T18:35:00Z","v":420,"vw":10.71},{"c":10.65,"h":10.65,"l":10.635,"n":2,"o":10.635,"t":"2026-10-21T18:40:00Z","v":200,"vw":10.6425},{"c":10.705,"h":10.7685,"l":10.705,"n":13,"o":10.7685,"t":"2026-10-21T18:45:00Z","v":1419,"vw":10.722898},{"c":10.705,"h":10.7899,"l":10.705,"n":4,"o":10.7899,"t":"2026-10-21T18:50:00Z","v":716,"vw":10.766152},{"c":10.675,"h":10.705,"l":10.6,"n":96,"o":10.705,"t":"2026-10-21T18:55:00Z","v":9374,"vw":10.619768},{"c":10.5001,"h":10.675,"l":10.5001,"n":26,"o":10.675,"t":"2026-10-21T19:00:00Z","v":2114,"vw":10.566523},{"c":10.59,"h":10.59,"l":10.56,"n":10,"o":10.56,"t":"2026-10-21T19:05:00Z","v":1916,"vw":10.580815},{"c":10.55,"h":10.55,"l":10.55,"n":10,"o":10.55,"t":"2026-10-21T19:10:00Z","v":1160,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":3,"o":10.55,"t":"2026-10-21T19:15:00Z","v":221,"vw":10.55},{"c":10.59,"h":10.59,"l":10.55,"n":8,"o":10.55,"t":"2026-10-21T19:20:00Z","v":431,"vw":10.572222},{"c":10.5432,"h":10.6,"l":10.54,"n":14,"o":10.56,"t":"2026-10-21T19:25:00Z","v":3283,"vw":10.546993},{"c":10.7,"h":10.7,"l":10.64,"n":18,"o":10.64,"t":"2026-10-21T19:30:00Z","v":1037,"vw":10.681222},{"c":10.7,"h":10.79,"l":10.7,"n":19,"o":10.7,"t":"2026-10-21T19:35:00Z","v":992,"vw":10.713932},{"c":10.685,"h":10.79,"l":10.685,"n":14,"o":10.79,"t":"2026-10-21T19:40:00Z","v":732,"vw":10.759},{"c":10.76,"h":10.78,"l":10.675,"n":32,"o":10.77,"t":"2026-10-21T19:45:00Z","v":2782,"vw":10.732154},{"c":10.72,"h":10.785,"l":10.69,"n":49,"o":10.69,"t":"2026-10-21T19:50:00Z","v":4048,"vw":10.746718},{"c":10.87,"h":10.9,"l":10.725,"n":159,"o":10.75,"t":"2026-10-21T19:55:00Z","v":17305,"vw":10.833039},{"c":10.8,"h":10.8,"l":10.8,"n":5,"o":10.8,"t":"2026-10-21T20:00:00Z","v":5507,"vw":10.8},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-21T20:15:00Z","v":150,"vw":10.59},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-21T20:45:00Z","v":100,"vw":10.9},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-21T21:40:00Z","v":990,"vw":10.65},{"c":10.69,"h":10.69,"l":10.68,"n":2,"o":10.68,"t":"2026-10-21T22:05:00Z","v":251,"vw":10.683984},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-10-21T22:40:00Z","v":177,"vw":10.62},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-21T23:20:00Z","v":150,"vw":10.66},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-21T23:25:00Z","v":340,"vw":10.65},{"c":10.68,"h":10.79,"l":10.65,"n":24,"o":10.79,"t":"2026-10-22T08:00:00Z","v":798,"vw":10.687153},{"c":10.55,"h":10.55,"l":10.55,"n":3,"o":10.55,"t":"2026-10-22T10:15:00Z","v":257,"vw":10.55},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-22T11:20:00Z","v":152,"vw":10.58},{"c":10.79,"h":10.79,"l":10.77,"n":7,"o":10.77,"t":"2026-10-22T12:25:00Z","v":467,"vw":10.778497},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-22T13:00:00Z","v":1875,"vw":10.65},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-22T13:25:00Z","v":1379,"vw":10.7},{"c":10.7767,"h":10.79,"l":10.56,"n":101,"o":10.56,"t":"2026-10-22T13:30:00Z","v":8754,"vw":10.628645},{"c":10.72,"h":10.79,"l":10.55,"n":89,"o":10.65,"t":"2026-10-22T13:35:00Z","v":5292,"vw":10.625076},{"c":10.45,"h":10.72,"l":10.45,"n":62,"o":10.72,"t":"2026-10-22T13:40:00Z","v":12271,"vw":10.497119},{"c":10.4395,"h":10.59,"l":10.4395,"n":28,"o":10.44,"t":"2026-10-22T13:45:00Z","v":2144,"vw":10.452229},{"c":10.3,"h":10.44,"l":10.25,"n":66,"o":10.4374,"t":"2026-10-22T13:50:00Z","v":6246,"vw":10.36479},{"c":10.65,"h":10.72,"l":10.45,"n":46,"o":10.45,"t":"2026-10-22T13:55:00Z","v":8957,"vw":10.662366},{"c":10.61,"h":10.65,"l":10.545,"n":26,"o":10.6375,"t":"2026-10-22T14:00:00Z","v":2866,"vw":10.626621},{"c":10.51,"h":10.5752,"l":10.51,"n":17,"o":10.5752,"t":"2026-10-22T14:05:00Z","v":1409,"vw":10.550416},{"c":10.3303,"h":10.3303,"l":10.3303,"n":5,"o":10.3303,"t":"2026-10-22T14:10:00Z","v":232,"vw":10.3303},{"c":10.14,"h":10.32,"l":10.13,"n":93,"o":10.32,"t":"2026-10-22T14:15:00Z","v":12180,"vw":10.173586},{"c":10.3199,"h":10.3199,"l":10.05,"n":78,"o":10.1401,"t":"2026-10-22T14:20:00Z","v":7984,"vw":10.15516},{"c":9.93,"h":10.1495,"l":9.9,"n":101,"o":10.1495,"t":"2026-10-22T14:25:00Z","v":16379,"vw":9.970021},{"c":9.9982,"h":10.02,"l":9.9541,"n":45,"o":9.965,"t":"2026-10-22T14:30:00Z","v":3401,"vw":9.993461},{"c":9.93,"h":10,"l":9.9,"n":70,"o":9.975,"t":"2026-10-22T14:35:00Z","v":6608,"vw":9.950334},{"c":10.02,"h":10.06,"l":9.9,"n":40,"o":9.9,"t":"2026-10-22T14:40:00Z","v":3589,"vw":9.99315},{"c":10.02,"h":10.05,"l":9.98,"n":93,"o":10.03,"t":"2026-10-22T14:45:00Z","v":7022,"vw":10.02401},{"c":10.08,"h":10.08,"l":9.99,"n":34,"o":9.99,"t":"2026-10-22T14:50:00Z","v":2747,"vw":10.019286},{"c":9.974,"h":10.06,"l":9.974,"n":23,"o":10.06,"t":"2026-10-22T14:55:00Z","v":2148,"vw":10.018152},{"c":9.91,"h":10.015,"l":9.91,"n":89,"o":9.99,"t":"2026-10-22T15:00:00Z","v":5676,"vw":9.952398},{"c":9.9,"h":9.97,"l":9.9,"n":20,"o":9.97,"t":"2026-10-22T15:05:00Z","v":1716,"vw":9.913521},{"c":9.74,"h":9.9,"l":9.74,"n":65,"o":9.8536,"t":"2026-10-22T15:10:00Z","v":6440,"vw":9.802577},{"c":9.7645,"h":9.89,"l":9.76,"n":18,"o":9.89,"t":"2026-10-22T15:15:00Z","v":2389,"vw":9.803753},{"c":9.78,"h":9.8501,"l":9.78,"n":15,"o":9.8501,"t":"2026-10-22T15:20:00Z","v":503,"vw":9.829482},{"c":9.8,"h":9.89,"l":9.8,"n":26,"o":9.83,"t":"2026-10-22T15:25:00Z","v":2312,"vw":9.835242},{"c":9.73,"h":9.86,"l":9.73,"n":45,"o":9.8,"t":"2026-10-22T15:30:00Z","v":3025,"vw":9.79461},{"c":9.92,"h":9.92,"l":9.72,"n":50,"o":9.72,"t":"2026-10-22T15:35:00Z","v":3300,"vw":9.80943},{"c":10.03,"h":10.03,"l":9.95,"n":46,"o":9.96,"t":"2026-10-22T15:40:00Z","v":6508,"vw":9.987461},{"c":10.03,"h":10.105,"l":10.03,"n":15,"o":10.05,"t":"2026-10-22T15:45:00Z","v":789,"vw":10.071},{"c":10.03,"h":10.03,"l":10.0288,"n":5,"o":10.0288,"t":"2026-10-22T15:50:00Z","v":600,"vw":10.029657},{"c":10.12,"h":10.18,"l":10.06,"n":26,"o":10.06,"t":"2026-10-22T15:55:00Z","v":2435,"vw":10.128778},{"c":10.08,"h":10.17,"l":10.08,"n":18,"o":10.15,"t":"2026-10-22T16:00:00Z","v":1780,"vw":10.115721},{"c":10.13,"h":10.13,"l":10.13,"n":6,"o":10.13,"t":"2026-10-22T16:05:00Z","v":196,"vw":10.13},{"c":10.1,"h":10.1,"l":10.08,"n":9,"o":10.09,"t":"2026-10-22T16:10:00Z","v":742,"vw":10.091667},{"c":9.9803,"h":9.9803,"l":9.9803,"n":2,"o":9.9803,"t":"2026-10-22T16:20:00Z","v":101,"vw":9.9803},{"c":10.05,"h":10.05,"l":10.04,"n":13,"o":10.04,"t":"2026-10-22T16:25:00Z","v":541,"vw":10.045},{"c":10.04,"h":10.045,"l":10.04,"n":24,"o":10.045,"t":"2026-10-22T16:30:00Z","v":2373,"vw":10.041835},{"c":10.04,"h":10.04,"l":10.04,"n":6,"o":10.04,"t":"2026-10-22T16:35:00Z","v":256,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":3,"o":10.04,"t":"2026-10-22T16:40:00Z","v":102,"vw":10.04},{"c":9.86,"h":9.99,"l":9.86,"n":168,"o":9.99,"t":"2026-10-22T16:45:00Z","v":7373,"vw":9.922627},{"c":9.855,"h":9.855,"l":9.855,"n":5,"o":9.855,"t":"2026-10-22T16:50:00Z","v":401,"vw":9.855},{"c":9.92,"h":9.94,"l":9.83,"n":26,"o":9.83,"t":"2026-10-22T16:55:00Z","v":2898,"vw":9.895628},{"c":9.945,"h":9.945,"l":9.8722,"n":15,"o":9.8722,"t":"2026-10-22T17:00:00Z","v":955,"vw":9.918511},{"c":9.9,"h":9.94,"l":9.9,"n":21,"o":9.94,"t":"2026-10-22T17:05:00Z","v":938,"vw":9.906921},{"c":9.945,"h":9.99,"l":9.945,"n":13,"o":9.99,"t":"2026-10-22T17:15:00Z","v":741,"vw":9.969037},{"c":9.855,"h":9.91,"l":9.81,"n":34,"o":9.91,"t":"2026-10-22T17:25:00Z","v":2524,"vw":9.865778},{"c":9.89,"h":9.9,"l":9.86,"n":15,"o":9.9,"t":"2026-10-22T17:30:00Z","v":2384,"vw":9.893119},{"c":9.9087,"h":9.91,"l":9.86,"n":35,"o":9.86,"t":"2026-10-22T17:35:00Z","v":4954,"vw":9.897131},{"c":9.97,"h":9.98,"l":9.93,"n":16,"o":9.93,"t":"2026-10-22T17:40:00Z","v":1211,"vw":9.963689},{"c":9.8955,"h":9.9,"l":9.8955,"n":3,"o":9.9,"t":"2026-10-22T17:50:00Z","v":219,"vw":9.89775},{"c":9.9659,"h":9.9659,"l":9.9,"n":8,"o":9.9,"t":"2026-10-22T17:55:00Z","v":627,"vw":9.938092},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-22T18:00:00Z","v":109,"vw":9.88},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-22T18:05:00Z","v":101,"vw":9.85},{"c":9.88,"h":9.88,"l":9.88,"n":5,"o":9.88,"t":"2026-10-22T18:10:00Z","v":251,"vw":9.88},{"c":9.9576,"h":9.9576,"l":9.88,"n":9,"o":9.8951,"t":"2026-10-22T18:15:00Z","v":778,"vw":9.920641},{"c":9.9975,"h":9.9975,"l":9.984,"n":6,"o":9.984,"t":"2026-10-22T18:20:00Z","v":1174,"vw":9.996273},{"c":9.89,"h":9.89,"l":9.87,"n":7,"o":9.87,"t":"2026-10-22T18:25:00Z","v":986,"vw":9.878032},{"c":9.87,"h":9.87,"l":9.84,"n":19,"o":9.85,"t":"2026-10-22T18:30:00Z","v":8132,"vw":9.850303},{"c":9.86,"h":9.86,"l":9.83,"n":20,"o":9.84,"t":"2026-10-22T18:35:00Z","v":1451,"vw":9.839681},{"c":9.85,"h":9.86,"l":9.8419,"n":20,"o":9.85,"t":"2026-10-22T18:40:00Z","v":4671,"vw":9.846067},{"c":9.9,"h":9.905,"l":9.9,"n":6,"o":9.905,"t":"2026-10-22T18:45:00Z","v":600,"vw":9.901736},{"c":9.905,"h":9.905,"l":9.905,"n":3,"o":9.905,"t":"2026-10-22T18:50:00Z","v":117,"vw":9.905},{"c":9.9,"h":9.96,"l":9.85,"n":66,"o":9.86,"t":"2026-10-22T19:00:00Z","v":10770,"vw":9.946086},{"c":9.8606,"h":9.9,"l":9.8606,"n":13,"o":9.9,"t":"2026-10-22T19:05:00Z","v":678,"vw":9.886791},{"c":9.915,"h":9.915,"l":9.915,"n":7,"o":9.915,"t":"2026-10-22T19:10:00Z","v":467,"vw":9.915},{"c":9.97,"h":9.97,"l":9.91,"n":17,"o":9.91,"t":"2026-10-22T19:15:00Z","v":1163,"vw":9.91664},{"c":10,"h":10,"l":9.97,"n":12,"o":9.97,"t":"2026-10-22T19:20:00Z","v":1223,"vw":9.984164},{"c":9.97,"h":9.98,"l":9.95,"n":11,"o":9.98,"t":"2026-10-22T19:25:00Z","v":656,"vw":9.968024},{"c":9.845,"h":9.97,"l":9.84,"n":103,"o":9.97,"t":"2026-10-22T19:30:00Z","v":4861,"vw":9.864111},{"c":9.875,"h":9.875,"l":9.845,"n":49,"o":9.845,"t":"2026-10-22T19:35:00Z","v":5121,"vw":9.851506},{"c":9.8999,"h":9.9,"l":9.84,"n":54,"o":9.84,"t":"2026-10-22T19:40:00Z","v":4777,"vw":9.875097},{"c":9.84,"h":9.87,"l":9.84,"n":64,"o":9.87,"t":"2026-10-22T19:45:00Z","v":4740,"vw":9.84748},{"c":9.87,"h":9.87,"l":9.84,"n":22,"o":9.85,"t":"2026-10-22T19:50:00Z","v":915,"vw":9.851333},{"c":9.855,"h":9.87,"l":9.81,"n":145,"o":9.87,"t":"2026-10-22T19:55:00Z","v":20317,"vw":9.837564},{"c":9.81,"h":9.9,"l":9.81,"n":12,"o":9.81,"t":"2026-10-22T20:00:00Z","v":5969,"vw":9.81874},{"c":9.8155,"h":9.816,"l":9.81,"n":4,"o":9.8143,"t":"2026-10-22T20:05:00Z","v":1689,"vw":9.812051},{"c":9.8,"h":9.82,"l":9.8,"n":9,"o":9.82,"t":"2026-10-22T21:30:00Z","v":1161,"vw":9.803795},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-22T21:40:00Z","v":800,"vw":9.9},{"c":9.8,"h":9.8,"l":9.8,"n":5,"o":9.8,"t":"2026-10-22T21:45:00Z","v":846,"vw":9.8},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-22T22:05:00Z","v":1137,"vw":10},{"c":9.8341,"h":9.8341,"l":9.8341,"n":1,"o":9.8341,"t":"2026-10-22T23:35:00Z","v":200,"vw":9.8341}],"history":[{"c":5,"h":5.15,"l":4.85,"n":280,"o":5.04,"t":"2024-10-21T04:00:00Z","v":12424,"vw":4.992041},{"c":5.04,"h":5.31,"l":4.8661,"n":839,"o":4.8661,"t":"2024-10-22T04:00:00Z","v":15556,"vw":5.09951},{"c":4.8286,"h":5.0514,"l":4.67,"n":498,"o":5.03,"t":"2024-10-23T04:00:00Z","v":21544,"vw":4.823222},{"c":4.58,"h":4.89,"l":4.58,"n":313,"o":4.65,"t":"2024-10-24T04:00:00Z","v":16898,"vw":4.700045},{"c":4.65,"h":4.8,"l":4.6,"n":281,"o":4.8,"t":"2024-10-25T04:00:00Z","v":13681,"vw":4.693797},{"c":6.1,"h":12.5,"l":4.7501,"n":34044,"o":4.9,"t":"2024-10-28T04:00:00Z","v":2740730,"vw":8.687968},{"c":7.26,"h":7.79,"l":5.59,"n":4894,"o":5.95,"t":"2024-10-29T04:00:00Z","v":320502,"vw":6.879445},{"c":6.91,"h":7.62,"l":6.76,"n":1063,"o":6.9,"t":"2024-10-30T04:00:00Z","v":57137,"vw":7.030907},{"c":6.6,"h":9.8799,"l":6.5,"n":4843,"o":7.48,"t":"2024-10-31T04:00:00Z","v":311080,"vw":8.075958},{"c":8.09,"h":8.8,"l":6.4,"n":3217,"o":6.4,"t":"2024-11-01T04:00:00Z","v":278376,"vw":8.067136},{"c":8.12,"h":8.56,"l":6.9301,"n":1489,"o":7.74,"t":"2024-11-04T05:00:00Z","v":67446,"vw":8.011025},{"c":7.78,"h":8.2,"l":7.54,"n":479,"o":7.99,"t":"2024-11-05T05:00:00Z","v":29913,"vw":7.806043},{"c":6.93,"h":8.03,"l":6.66,"n":919,"o":7.52,"t":"2024-11-06T05:00:00Z","v":21619,"vw":7.34993},{"c":7.25,"h":7.42,"l":6.93,"n":519,"o":7.25,"t":"2024-11-07T05:00:00Z","v":17806,"vw":7.205877},{"c":6.92,"h":8.61,"l":6.59,"n":1658,"o":7.25,"t":"2024-11-08T05:00:00Z","v":195573,"vw":7.462496},{"c":6.08,"h":7.365,"l":6.08,"n":2509,"o":6.9629,"t":"2024-11-11T05:00:00Z","v":61962,"vw":6.759555},{"c":6.33,"h":6.52,"l":6.18,"n":491,"o":6.18,"t":"2024-11-12T05:00:00Z","v":66352,"vw":6.372602},{"c":6.3,"h":6.71,"l":5.84,"n":957,"o":6.29,"t":"2024-11-13T05:00:00Z","v":88216,"vw":6.206186},{"c":6.1,"h":6.51,"l":5.75,"n":501,"o":6.1,"t":"2024-11-14T05:00:00Z","v":61170,"vw":6.095878},{"c":6.13,"h":6.29,"l":5.69,"n":436,"o":6.03,"t":"2024-11-15T05:00:00Z","v":31544,"vw":6.017269},{"c":6.6,"h":6.6,"l":5.75,"n":2643,"o":6.49,"t":"2024-11-18T05:00:00Z","v":235144,"vw":6.13901},{"c":6.48,"h":6.71,"l":5.78,"n":3272,"o":6.25,"t":"2024-11-19T05:00:00Z","v":132684,"vw":6.295551},{"c":5.7,"h":6.65,"l":5.69,"n":1169,"o":6.43,"t":"2024-11-20T05:00:00Z","v":89351,"vw":6.045216},{"c":5.65,"h":6.0828,"l":5.6,"n":364,"o":5.89,"t":"2024-11-21T05:00:00Z","v":24350,"vw":5.807523},{"c":5.87,"h":6.03,"l":5.59,"n":1006,"o":5.6607,"t":"2024-11-22T05:00:00Z","v":88450,"vw":5.811724},{"c":5.905,"h":6.3,"l":5.75,"n":889,"o":5.75,"t":"2024-11-25T05:00:00Z","v":58569,"vw":5.984593},{"c":6.1,"h":6.31,"l":5.9,"n":909,"o":5.9,"t":"2024-11-26T05:00:00Z","v":42840,"vw":6.107996},{"c":5.99,"h":6.16,"l":5.72,"n":290,"o":6.12,"t":"2024-11-27T05:00:00Z","v":13042,"vw":5.931545},{"c":6.32,"h":6.3201,"l":5.8134,"n":1801,"o":6,"t":"2024-11-29T05:00:00Z","v":107921,"vw":6.058404},{"c":6.3,"h":6.6,"l":6.06,"n":302,"o":6.3,"t":"2024-12-02T05:00:00Z","v":18928,"vw":6.324627},{"c":5.82,"h":6.45,"l":5.7914,"n":4243,"o":6.18,"t":"2024-12-03T05:00:00Z","v":110173,"vw":6.175274},{"c":5.44,"h":6.25,"l":5.4,"n":5075,"o":6,"t":"2024-12-04T05:00:00Z","v":139233,"vw":5.845773},{"c":5.675,"h":5.7512,"l":5.54,"n":248,"o":5.6,"t":"2024-12-05T05:00:00Z","v":14198,"vw":5.681168},{"c":5.89,"h":5.95,"l":5.4707,"n":1265,"o":5.845,"t":"2024-12-06T05:00:00Z","v":30940,"vw":5.736966},{"c":5.86,"h":6.1,"l":5.59,"n":311,"o":5.71,"t":"2024-12-09T05:00:00Z","v":25186,"vw":5.92139},{"c":5.52,"h":5.84,"l":5.41,"n":1332,"o":5.68,"t":"2024-12-10T05:00:00Z","v":31417,"vw":5.62174},{"c":5.45,"h":5.78,"l":5.45,"n":772,"o":5.68,"t":"2024-12-11T05:00:00Z","v":15215,"vw":5.612957},{"c":5.49,"h":5.65,"l":5.45,"n":1820,"o":5.45,"t":"2024-12-12T05:00:00Z","v":31863,"vw":5.50623},{"c":5.33,"h":5.51,"l":5.33,"n":1679,"o":5.49,"t":"2024-12-13T05:00:00Z","v":22295,"vw":5.465454},{"c":5,"h":5.33,"l":5,"n":494,"o":5.1959,"t":"2024-12-16T05:00:00Z","v":15795,"vw":5.150898},{"c":4.87,"h":5.1,"l":4.84,"n":457,"o":4.87,"t":"2024-12-17T05:00:00Z","v":14735,"vw":4.908423},{"c":4.84,"h":5.2438,"l":4.72,"n":146,"o":4.72,"t":"2024-12-18T05:00:00Z","v":5182,"vw":4.92698},{"c":5.23,"h":5.339,"l":4.7516,"n":120,"o":4.7516,"t":"2024-12-19T05:00:00Z","v":4931,"vw":5.052837},{"c":4.92,"h":5.2855,"l":4.7725,"n":63,"o":4.9,"t":"2024-12-20T05:00:00Z","v":2159,"vw":4.9217},{"c":4.77,"h":5.15,"l":4.77,"n":158,"o":4.8,"t":"2024-12-23T05:00:00Z","v":3123,"vw":4.959159},{"c":5.173,"h":5.2754,"l":4.85,"n":440,"o":4.92,"t":"2024-12-24T05:00:00Z","v":35731,"vw":5.127015},{"c":4.93,"h":5.297,"l":4.9015,"n":611,"o":5.2,"t":"2024-12-26T05:00:00Z","v":13805,"vw":5.033663},{"c":4.9,"h":5.084,"l":4.812,"n":191,"o":4.94,"t":"2024-12-27T05:00:00Z","v":9650,"vw":4.906231},{"c":4.82,"h":5,"l":4.7921,"n":72,"o":5,"t":"2024-12-30T05:00:00Z","v":3078,"vw":4.834317},{"c":4.94,"h":4.94,"l":4.88,"n":106,"o":4.93,"t":"2024-12-31T05:00:00Z","v":3711,"vw":4.933699},{"c":4.82,"h":5.1999,"l":4.8,"n":109,"o":5.08,"t":"2025-01-02T05:00:00Z","v":8476,"vw":5.011393},{"c":5.17,"h":5.17,"l":4.8,"n":134,"o":4.8,"t":"2025-01-03T05:00:00Z","v":4593,"vw":4.963879},{"c":4.9,"h":5.19,"l":4.8752,"n":377,"o":4.8752,"t":"2025-01-06T05:00:00Z","v":10834,"vw":4.99868},{"c":4.7228,"h":4.95,"l":4.7228,"n":188,"o":4.91,"t":"2025-01-07T05:00:00Z","v":4854,"vw":4.827901},{"c":5.12,"h":5.1899,"l":4.7565,"n":155,"o":4.97,"t":"2025-01-08T05:00:00Z","v":7942,"vw":4.95557},{"c":4.8342,"h":4.8941,"l":4.8342,"n":71,"o":4.8941,"t":"2025-01-10T05:00:00Z","v":1548,"vw":4.87786},{"c":5.1,"h":5.21,"l":4.75,"n":388,"o":4.75,"t":"2025-01-13T05:00:00Z","v":4114,"vw":4.927361},{"c":4.86,"h":5.05,"l":4.86,"n":100,"o":4.99,"t":"2025-01-14T05:00:00Z","v":2195,"vw":4.93978},{"c":4.84,"h":4.84,"l":4.81,"n":104,"o":4.82,"t":"2025-01-15T05:00:00Z","v":2031,"vw":4.818243},{"c":4.82,"h":4.95,"l":4.816,"n":57,"o":4.87,"t":"2025-01-16T05:00:00Z","v":2538,"vw":4.897301},{"c":4.82,"h":4.93,"l":4.75,"n":182,"o":4.75,"t":"2025-01-17T05:00:00Z","v":2833,"vw":4.846678},{"c":5,"h":5.02,"l":4.7416,"n":167,"o":5.02,"t":"2025-01-21T05:00:00Z","v":8076,"vw":4.897701},{"c":4.9599,"h":4.99,"l":4.695,"n":158,"o":4.76,"t":"2025-01-22T05:00:00Z","v":6249,"vw":4.777204},{"c":4.77,"h":4.96,"l":4.72,"n":50,"o":4.72,"t":"2025-01-23T05:00:00Z","v":2738,"vw":4.830306},{"c":4.7985,"h":4.9199,"l":4.7,"n":35,"o":4.75,"t":"2025-01-24T05:00:00Z","v":1516,"vw":4.791397},{"c":4.1,"h":7.3125,"l":3.61,"n":5586,"o":4.89,"t":"2025-01-27T05:00:00Z","v":480659,"vw":5.703932},{"c":4.25,"h":4.25,"l":3.8043,"n":1252,"o":3.9,"t":"2025-01-28T05:00:00Z","v":41094,"vw":3.923408},{"c":3.8,"h":4.12,"l":3.8,"n":206,"o":4.12,"t":"2025-01-29T05:00:00Z","v":14247,"vw":3.944253},{"c":3.78,"h":4.1,"l":3.6592,"n":118,"o":3.8,"t":"2025-01-30T05:00:00Z","v":10681,"vw":3.848762},{"c":3.8,"h":3.965,"l":3.63,"n":155,"o":3.93,"t":"2025-01-31T05:00:00Z","v":15882,"vw":3.837024},{"c":3.81,"h":3.84,"l":3.75,"n":82,"o":3.83,"t":"2025-02-03T05:00:00Z","v":4993,"vw":3.814941},{"c":3.9899,"h":3.9899,"l":3.8,"n":66,"o":3.8,"t":"2025-02-04T05:00:00Z","v":5292,"vw":3.843422},{"c":3.8101,"h":3.8101,"l":3.8,"n":56,"o":3.8,"t":"2025-02-05T05:00:00Z","v":2218,"vw":3.808057},{"c":3.82,"h":3.845,"l":3.81,"n":49,"o":3.81,"t":"2025-02-06T05:00:00Z","v":1598,"vw":3.82375},{"c":3.9518,"h":3.9518,"l":3.9518,"n":32,"o":3.9518,"t":"2025-02-07T05:00:00Z","v":776,"vw":3.9518},{"c":3.735,"h":3.94,"l":3.735,"n":91,"o":3.94,"t":"2025-02-10T05:00:00Z","v":5799,"vw":3.841287},{"c":3.735,"h":3.84,"l":3.66,"n":54,"o":3.7,"t":"2025-02-11T05:00:00Z","v":5158,"vw":3.709637},{"c":3.74,"h":3.81,"l":3.74,"n":36,"o":3.81,"t":"2025-02-12T05:00:00Z","v":1253,"vw":3.752781},{"c":3.58,"h":3.85,"l":3.526,"n":111,"o":3.74,"t":"2025-02-13T05:00:00Z","v":11349,"vw":3.692116},{"c":3.75,"h":3.864,"l":3.5489,"n":84,"o":3.85,"t":"2025-02-14T05:00:00Z","v":7836,"vw":3.775083},{"c":3.7,"h":3.8258,"l":3.7,"n":54,"o":3.8258,"t":"2025-02-18T05:00:00Z","v":4377,"vw":3.745345},{"c":4.0061,"h":4.34,"l":3.72,"n":111,"o":3.73,"t":"2025-02-19T05:00:00Z","v":9744,"vw":3.942298},{"c":4.1,"h":4.4753,"l":4.08,"n":114,"o":4.3,"t":"2025-02-20T05:00:00Z","v":11855,"vw":4.214977},{"c":4.5,"h":4.5899,"l":4.235,"n":244,"o":4.37,"t":"2025-02-21T05:00:00Z","v":15549,"vw":4.452058},{"c":4.58,"h":4.65,"l":4.3,"n":194,"o":4.31,"t":"2025-02-24T05:00:00Z","v":27102,"vw":4.517571},{"c":4.5,"h":4.74,"l":4.3,"n":144,"o":4.5559,"t":"2025-02-25T05:00:00Z","v":15654,"vw":4.607794},{"c":4.9,"h":5.31,"l":4.52,"n":336,"o":4.52,"t":"2025-02-26T05:00:00Z","v":54954,"vw":4.897799},{"c":4.86,"h":5.23,"l":4.56,"n":127,"o":5.23,"t":"2025-02-27T05:00:00Z","v":9011,"vw":4.706493},{"c":4.6,"h":4.81,"l":4.6,"n":64,"o":4.72,"t":"2025-02-28T05:00:00Z","v":4491,"vw":4.644914},{"c":4.051,"h":4.65,"l":3.99,"n":229,"o":4.6,"t":"2025-03-03T05:00:00Z","v":18812,"vw":4.396708},{"c":4.18,"h":4.2815,"l":4.0401,"n":78,"o":4.1054,"t":"2025-03-04T05:00:00Z","v":5309,"vw":4.137821},{"c":4.22,"h":4.22,"l":4.12,"n":44,"o":4.12,"t":"2025-03-05T05:00:00Z","v":1715,"vw":4.159545},{"c":4.222,"h":4.222,"l":4.04,"n":40,"o":4.18,"t":"2025-03-06T05:00:00Z","v":3649,"vw":4.143054},{"c":4.11,"h":4.2,"l":3.99,"n":113,"o":4.0801,"t":"2025-03-07T05:00:00Z","v":4066,"vw":4.057996},{"c":4.1072,"h":4.5,"l":4,"n":264,"o":4.2,"t":"2025-03-10T04:00:00Z","v":18767,"vw":4.197509},{"c":4.03,"h":4.35,"l":4.02,"n":164,"o":4.305,"t":"2025-03-11T04:00:00Z","v":7276,"vw":4.241506},{"c":4.2,"h":4.49,"l":3.99,"n":202,"o":4.2372,"t":"2025-03-12T04:00:00Z","v":8080,"vw":4.162622},{"c":14.09,"h":14.85,"l":4.34,"n":257961,"o":4.34,"t":"2025-03-13T04:00:00Z","v":23328712,"vw":10.565312},{"c":12.62,"h":14.68,"l":9.5,"n":59713,"o":11.8003,"t":"2025-03-14T04:00:00Z","v":4850182,"vw":12.14974},{"c":18.5,"h":19.8,"l":12.71,"n":55724,"o":12.81,"t":"2025-03-17T04:00:00Z","v":3356394,"vw":17.610087},{"c":31.6,"h":31.64,"l":20.06,"n":70262,"o":28.11,"t":"2025-03-18T04:00:00Z","v":2952980,"vw":24.987242},{"c":30.77,"h":37.92,"l":22.662,"n":18735,"o":26.5,"t":"2025-03-19T04:00:00Z","v":1017281,"vw":30.434561},{"c":45,"h":45.73,"l":29.8301,"n":27961,"o":29.92,"t":"2025-03-20T04:00:00Z","v":1234000,"vw":38.981558},{"c":58.63,"h":64.7229,"l":50,"n":39052,"o":53.7,"t":"2025-03-21T04:00:00Z","v":969488,"vw":57.933671},{"c":41,"h":69,"l":40.53,"n":24080,"o":69,"t":"2025-03-24T04:00:00Z","v":690600,"vw":49.37668},{"c":42.5,"h":49,"l":30,"n":16865,"o":37.41,"t":"2025-03-25T04:00:00Z","v":665509,"vw":39.145738},{"c":38.8,"h":44.32,"l":36.21,"n":5347,"o":40.47,"t":"2025-03-26T04:00:00Z","v":112727,"vw":39.224368},{"c":34.87,"h":39,"l":33.9101,"n":3354,"o":38.79,"t":"2025-03-27T04:00:00Z","v":91327,"vw":36.04601},{"c":25.67,"h":33.99,"l":23.5,"n":3646,"o":33.99,"t":"2025-03-28T04:00:00Z","v":147911,"vw":27.341902},{"c":31.88,"h":39.776,"l":21.0001,"n":12176,"o":24.7,"t":"2025-03-31T04:00:00Z","v":433934,"vw":30.459335},{"c":28.99,"h":33.88,"l":26.5,"n":5475,"o":32.61,"t":"2025-04-01T04:00:00Z","v":141365,"vw":30.010527},{"c":23.53,"h":28.72,"l":22.51,"n":3778,"o":26.06,"t":"2025-04-02T04:00:00Z","v":110208,"vw":25.270403},{"c":24.3,"h":26.998,"l":22.0002,"n":4316,"o":23.5,"t":"2025-04-03T04:00:00Z","v":86670,"vw":24.493615},{"c":32.21,"h":37.9996,"l":23.5,"n":7985,"o":24.05,"t":"2025-04-04T04:00:00Z","v":265350,"vw":31.033356},{"c":28.93,"h":35.4298,"l":27,"n":5358,"o":30.01,"t":"2025-04-07T04:00:00Z","v":124348,"vw":30.917176},{"c":28.25,"h":31.15,"l":28,"n":2069,"o":30,"t":"2025-04-08T04:00:00Z","v":38128,"vw":29.282852},{"c":29.7,"h":30,"l":27.79,"n":1068,"o":28.26,"t":"2025-04-09T04:00:00Z","v":33860,"vw":28.570208},{"c":28.24,"h":30,"l":25.29,"n":737,"o":29.11,"t":"2025-04-10T04:00:00Z","v":22001,"vw":28.604698},{"c":36.28,"h":41.16,"l":27.43,"n":5959,"o":27.43,"t":"2025-04-11T04:00:00Z","v":208996,"vw":37.089855},{"c":32.64,"h":39,"l":31.5,"n":1829,"o":35,"t":"2025-04-14T04:00:00Z","v":52471,"vw":33.991111},{"c":32.28,"h":35.2073,"l":31,"n":1094,"o":32.56,"t":"2025-04-15T04:00:00Z","v":43389,"vw":32.361773},{"c":27.25,"h":31.12,"l":27.18,"n":809,"o":31.01,"t":"2025-04-16T04:00:00Z","v":27465,"vw":29.290314},{"c":29.12,"h":29.4994,"l":27.0482,"n":476,"o":28.37,"t":"2025-04-17T04:00:00Z","v":18751,"vw":28.446993},{"c":29,"h":29.5,"l":26.723,"n":586,"o":29.12,"t":"2025-04-21T04:00:00Z","v":16567,"vw":28.005912},{"c":28.8,"h":31.52,"l":28.1,"n":727,"o":28.76,"t":"2025-04-22T04:00:00Z","v":29002,"vw":29.063143},{"c":30.49,"h":30.6,"l":28.63,"n":1552,"o":28.63,"t":"2025-04-23T04:00:00Z","v":17581,"vw":30.007155},{"c":29.42,"h":30.09,"l":27.25,"n":480,"o":30.09,"t":"2025-04-24T04:00:00Z","v":12318,"vw":28.939478},{"c":29.01,"h":29.3125,"l":28.625,"n":1230,"o":28.83,"t":"2025-04-25T04:00:00Z","v":15519,"vw":28.928195},{"c":34.34,"h":37.98,"l":27.7,"n":2261,"o":28.08,"t":"2025-04-28T04:00:00Z","v":152525,"vw":33.465561},{"c":31.6,"h":35.67,"l":30.31,"n":1103,"o":35.67,"t":"2025-04-29T04:00:00Z","v":27431,"vw":32.521444},{"c":60,"h":64.423,"l":31.6,"n":22390,"o":31.6,"t":"2025-04-30T04:00:00Z","v":603287,"vw":52.693249},{"c":77,"h":81.4,"l":54,"n":5838,"o":55.01,"t":"2025-05-01T04:00:00Z","v":169361,"vw":66.777876},{"c":61.25,"h":74.79,"l":58.01,"n":3233,"o":73.49,"t":"2025-05-02T04:00:00Z","v":84516,"vw":66.752003},{"c":92.88,"h":101,"l":60.47,"n":7101,"o":60.47,"t":"2025-05-05T04:00:00Z","v":133252,"vw":80.790099},{"c":151,"h":250,"l":99.64,"n":36203,"o":101.66,"t":"2025-05-06T04:00:00Z","v":514082,"vw":167.61767},{"c":189.99,"h":206.19,"l":149.52,"n":13257,"o":168.82,"t":"2025-05-07T04:00:00Z","v":200794,"vw":181.978675},{"c":212,"h":268.73,"l":201.2239,"n":11064,"o":249,"t":"2025-05-08T04:00:00Z","v":129706,"vw":233.905242},{"c":366.01,"h":380,"l":232.94,"n":13504,"o":241.51,"t":"2025-05-09T04:00:00Z","v":122323,"vw":295.938916},{"c":470.02,"h":530.41,"l":366.5,"n":16935,"o":448.88,"t":"2025-05-12T04:00:00Z","v":134958,"vw":459.041914},{"c":312.2,"h":550,"l":234,"n":17522,"o":515.11,"t":"2025-05-13T04:00:00Z","v":125455,"vw":404.440986},{"c":342.99,"h":420,"l":313,"n":6930,"o":313,"t":"2025-05-14T04:00:00Z","v":45732,"vw":375.696798},{"c":402,"h":420,"l":359.99,"n":5162,"o":359.99,"t":"2025-05-15T04:00:00Z","v":42852,"vw":399.317378},{"c":393,"h":474.1873,"l":388,"n":4491,"o":430,"t":"2025-05-16T04:00:00Z","v":35469,"vw":434.19757},{"c":352.0158,"h":407.92,"l":300.001,"n":6610,"o":405,"t":"2025-05-19T04:00:00Z","v":49131,"vw":344.374804},{"c":449.55,"h":464.9999,"l":330.75,"n":7602,"o":338.98,"t":"2025-05-20T04:00:00Z","v":55592,"vw":410.23976},{"c":415,"h":489,"l":400.03,"n":6012,"o":450,"t":"2025-05-21T04:00:00Z","v":36347,"vw":433.408844},{"c":441.5,"h":459.5,"l":420.33,"n":2738,"o":426.01,"t":"2025-05-22T04:00:00Z","v":18839,"vw":441.091383},{"c":560,"h":560,"l":423.9,"n":5201,"o":423.9,"t":"2025-05-23T04:00:00Z","v":34268,"vw":489.075491},{"c":501.62,"h":550,"l":480,"n":6165,"o":550,"t":"2025-05-27T04:00:00Z","v":33114,"vw":527.975787},{"c":520,"h":521.975,"l":476.7899,"n":4791,"o":500,"t":"2025-05-28T04:00:00Z","v":26070,"vw":498.491674},{"c":740.98,"h":824.42,"l":524.2,"n":9435,"o":524.2,"t":"2025-05-29T04:00:00Z","v":50675,"vw":676.496562},{"c":877,"h":949.9999,"l":789.47,"n":8422,"o":789.47,"t":"2025-05-30T04:00:00Z","v":35638,"vw":882.343705},{"c":747.99,"h":950,"l":718,"n":6669,"o":919,"t":"2025-06-02T04:00:00Z","v":33956,"vw":815.640416},{"c":609.1,"h":759.79,"l":590,"n":5365,"o":748.01,"t":"2025-06-03T04:00:00Z","v":35842,"vw":694.005233},{"c":630.1,"h":691,"l":610.2,"n":4062,"o":650.01,"t":"2025-06-04T04:00:00Z","v":22882,"vw":649.672538},{"c":624.95,"h":649.5,"l":602.01,"n":2692,"o":621.15,"t":"2025-06-05T04:00:00Z","v":19624,"vw":624.033976},{"c":685.85,"h":828,"l":650,"n":4112,"o":650,"t":"2025-06-06T04:00:00Z","v":42697,"vw":737.028575},{"c":639.95,"h":740.02,"l":639.95,"n":3058,"o":740.02,"t":"2025-06-09T04:00:00Z","v":28520,"vw":661.013745},{"c":614.68,"h":650,"l":550,"n":3688,"o":650,"t":"2025-06-10T04:00:00Z","v":44007,"vw":594.751149},{"c":622.6,"h":622.6,"l":573.3,"n":2574,"o":600.14,"t":"2025-06-11T04:00:00Z","v":16938,"vw":595.408504},{"c":610.5,"h":640,"l":608.7,"n":2191,"o":608.7,"t":"2025-06-12T04:00:00Z","v":27471,"vw":624.88478},{"c":595.1,"h":627.9,"l":574.5,"n":2039,"o":627.9,"t":"2025-06-13T04:00:00Z","v":15316,"vw":585.291266},{"c":60,"h":83.6,"l":26.2,"n":111462,"o":26.2,"t":"2025-06-16T04:00:00Z","v":5288933,"vw":52.389652},{"c":78,"h":81.23,"l":61.19,"n":89142,"o":74.63,"t":"2025-06-17T04:00:00Z","v":3104760,"vw":74.272401},{"c":63.35,"h":67.6599,"l":53.0101,"n":48376,"o":60.012,"t":"2025-06-18T04:00:00Z","v":1788237,"vw":61.373555},{"c":38.01,"h":58.7055,"l":32.13,"n":48298,"o":54.6,"t":"2025-06-20T04:00:00Z","v":2219027,"vw":40.02984},{"c":23.7,"h":31.53,"l":19.8,"n":34135,"o":30,"t":"2025-06-23T04:00:00Z","v":1857873,"vw":25.515655},{"c":22.95,"h":34.58,"l":21.69,"n":41497,"o":22.64,"t":"2025-06-24T04:00:00Z","v":2536353,"vw":27.167367},{"c":21.73,"h":26,"l":17,"n":37304,"o":25.79,"t":"2025-06-25T04:00:00Z","v":2063984,"vw":21.061551},{"c":20.19,"h":22.92,"l":19.21,"n":13490,"o":20.2,"t":"2025-06-26T04:00:00Z","v":987052,"vw":20.949197},{"c":17.4,"h":19.96,"l":15.6,"n":15451,"o":19.8,"t":"2025-06-27T04:00:00Z","v":986588,"vw":17.670813},{"c":17.04,"h":17.8506,"l":15.11,"n":12486,"o":16.67,"t":"2025-06-30T04:00:00Z","v":803177,"vw":16.462981},{"c":14.6,"h":16.42,"l":14.4702,"n":8940,"o":15.7,"t":"2025-07-01T04:00:00Z","v":493468,"vw":15.601166},{"c":10.36,"h":14.12,"l":9.39,"n":20787,"o":14,"t":"2025-07-02T04:00:00Z","v":1683961,"vw":10.976421},{"c":22.99,"h":28,"l":10.91,"n":271334,"o":11,"t":"2025-07-03T04:00:00Z","v":18796157,"vw":21.609767},{"c":18.43,"h":30,"l":18.2,"n":104883,"o":25.1,"t":"2025-07-07T04:00:00Z","v":5696027,"vw":23.135687},{"c":19.31,"h":21.3,"l":18.8,"n":36230,"o":20.93,"t":"2025-07-08T04:00:00Z","v":2594911,"vw":20.062602},{"c":17.4,"h":19.71,"l":16.8011,"n":20577,"o":19.52,"t":"2025-07-09T04:00:00Z","v":1451252,"vw":17.699385},{"c":16.565,"h":18.832,"l":16.27,"n":16002,"o":17.05,"t":"2025-07-10T04:00:00Z","v":1068587,"vw":17.143071},{"c":14.75,"h":16.31,"l":13.92,"n":17606,"o":16.1,"t":"2025-07-11T04:00:00Z","v":1274778,"vw":14.7511},{"c":14.68,"h":15.84,"l":13.54,"n":15228,"o":14.3,"t":"2025-07-14T04:00:00Z","v":1074383,"vw":14.454512},{"c":13.7,"h":15.15,"l":13.67,"n":13551,"o":14.18,"t":"2025-07-15T04:00:00Z","v":813626,"vw":14.383488},{"c":15.29,"h":15.3,"l":14.05,"n":21458,"o":14.5,"t":"2025-07-16T04:00:00Z","v":1357414,"vw":14.776214},{"c":14.86,"h":16.68,"l":14.33,"n":16824,"o":16.64,"t":"2025-07-17T04:00:00Z","v":1055577,"vw":15.157767},{"c":14.5,"h":15.6,"l":14.15,"n":9205,"o":15.6,"t":"2025-07-18T04:00:00Z","v":644290,"vw":14.493852},{"c":14.4,"h":14.4,"l":13.65,"n":7241,"o":14,"t":"2025-07-21T04:00:00Z","v":504249,"vw":13.980501},{"c":13.67,"h":14.29,"l":13.51,"n":6150,"o":14.29,"t":"2025-07-22T04:00:00Z","v":407443,"vw":13.773999},{"c":14.79,"h":18.4051,"l":13.75,"n":32838,"o":13.75,"t":"2025-07-23T04:00:00Z","v":2758155,"vw":16.360589},{"c":15.18,"h":15.37,"l":14.56,"n":7555,"o":14.88,"t":"2025-07-24T04:00:00Z","v":525286,"vw":14.917395},{"c":15.05,"h":15.3,"l":14.67,"n":4421,"o":15.03,"t":"2025-07-25T04:00:00Z","v":280545,"vw":14.918851},{"c":13.8,"h":15.05,"l":13.8,"n":6344,"o":14.83,"t":"2025-07-28T04:00:00Z","v":425158,"vw":14.342478},{"c":13.89,"h":14.1906,"l":13.4,"n":5937,"o":14,"t":"2025-07-29T04:00:00Z","v":378389,"vw":13.667116},{"c":14.43,"h":14.8,"l":13.1072,"n":5865,"o":13.77,"t":"2025-07-30T04:00:00Z","v":479009,"vw":14.023919},{"c":13.2,"h":14.6,"l":13.2,"n":5084,"o":14.2,"t":"2025-07-31T04:00:00Z","v":318603,"vw":13.612127},{"c":12.97,"h":13.4499,"l":12.76,"n":4969,"o":13.23,"t":"2025-08-01T04:00:00Z","v":369416,"vw":13.098434},{"c":13.76,"h":13.77,"l":12.902,"n":3481,"o":13,"t":"2025-08-04T04:00:00Z","v":234850,"vw":13.366107},{"c":13.46,"h":13.75,"l":13.011,"n":3155,"o":13.75,"t":"2025-08-05T04:00:00Z","v":185959,"vw":13.265381},{"c":12.6,"h":14.26,"l":12.6,"n":4302,"o":14.26,"t":"2025-08-06T04:00:00Z","v":393609,"vw":13.011289},{"c":13.18,"h":13.86,"l":13.06,"n":5583,"o":13.8,"t":"2025-08-07T04:00:00Z","v":392874,"vw":13.445541},{"c":13.97,"h":14.1,"l":13.3,"n":4394,"o":13.3,"t":"2025-08-08T04:00:00Z","v":291750,"vw":13.693244},{"c":13.52,"h":13.77,"l":13.1,"n":4040,"o":13.65,"t":"2025-08-11T04:00:00Z","v":232413,"vw":13.462678},{"c":13.44,"h":13.65,"l":13.28,"n":3112,"o":13.53,"t":"2025-08-12T04:00:00Z","v":218073,"vw":13.459883},{"c":13.42,"h":13.74,"l":13.3,"n":3284,"o":13.38,"t":"2025-08-13T04:00:00Z","v":340679,"vw":13.470031},{"c":12.7,"h":13.45,"l":12.55,"n":4300,"o":13.18,"t":"2025-08-14T04:00:00Z","v":293823,"vw":12.876226},{"c":13.12,"h":13.12,"l":12.7,"n":2209,"o":12.87,"t":"2025-08-15T04:00:00Z","v":153369,"vw":12.888739},{"c":13.325,"h":13.33,"l":12.75,"n":2266,"o":12.92,"t":"2025-08-18T04:00:00Z","v":133362,"vw":13.042646},{"c":12.47,"h":13.16,"l":12.31,"n":2777,"o":13.04,"t":"2025-08-19T04:00:00Z","v":174367,"vw":12.664654},{"c":12.33,"h":12.559,"l":12.12,"n":2674,"o":12.3,"t":"2025-08-20T04:00:00Z","v":147211,"vw":12.268337},{"c":12.56,"h":12.72,"l":12.23,"n":1716,"o":12.23,"t":"2025-08-21T04:00:00Z","v":88720,"vw":12.550237},{"c":12.8,"h":13,"l":12.52,"n":2622,"o":12.95,"t":"2025-08-22T04:00:00Z","v":165369,"vw":12.812578},{"c":12.28,"h":12.79,"l":12.22,"n":3507,"o":12.6,"t":"2025-08-25T04:00:00Z","v":260371,"vw":12.371418},{"c":13.55,"h":13.55,"l":12.3,"n":4402,"o":12.3,"t":"2025-08-26T04:00:00Z","v":306014,"vw":13.193222},{"c":14.24,"h":14.4499,"l":13.3,"n":4539,"o":13.3,"t":"2025-08-27T04:00:00Z","v":367475,"vw":13.866301},{"c":15.28,"h":16.69,"l":13.985,"n":13824,"o":14.3,"t":"2025-08-28T04:00:00Z","v":1012860,"vw":15.629819},{"c":14.05,"h":15.12,"l":14,"n":3928,"o":14.88,"t":"2025-08-29T04:00:00Z","v":281045,"vw":14.332329},{"c":12.85,"h":14.1315,"l":12.0108,"n":7166,"o":13.91,"t":"2025-09-02T04:00:00Z","v":498304,"vw":12.850837},{"c":13.82,"h":13.9,"l":13.03,"n":3913,"o":13.2,"t":"2025-09-03T04:00:00Z","v":311086,"vw":13.603909},{"c":12.84,"h":13.82,"l":12.4101,"n":4924,"o":13.5,"t":"2025-09-04T04:00:00Z","v":291578,"vw":12.806044},{"c":13.26,"h":13.4,"l":12.9,"n":2490,"o":13.4,"t":"2025-09-05T04:00:00Z","v":195526,"vw":13.072424},{"c":13.43,"h":13.75,"l":13.03,"n":3268,"o":13.18,"t":"2025-09-08T04:00:00Z","v":177099,"vw":13.48197},{"c":13.57,"h":13.68,"l":12.705,"n":3518,"o":13.15,"t":"2025-09-09T04:00:00Z","v":222875,"vw":13.107005},{"c":13.31,"h":13.57,"l":13.2687,"n":2288,"o":13.5,"t":"2025-09-10T04:00:00Z","v":310305,"vw":13.417631},{"c":13.45,"h":13.57,"l":13.0569,"n":1843,"o":13.22,"t":"2025-09-11T04:00:00Z","v":102981,"vw":13.282566},{"c":14.7,"h":14.97,"l":13.28,"n":6124,"o":13.28,"t":"2025-09-12T04:00:00Z","v":435575,"vw":14.281157},{"c":14.35,"h":15.25,"l":14.2,"n":3200,"o":15,"t":"2025-09-15T04:00:00Z","v":172665,"vw":14.665875},{"c":14.31,"h":14.5,"l":14.08,"n":1560,"o":14.08,"t":"2025-09-16T04:00:00Z","v":73004,"vw":14.272513},{"c":15.6,"h":15.73,"l":14.44,"n":4621,"o":14.6,"t":"2025-09-17T04:00:00Z","v":454163,"vw":15.323407},{"c":15.15,"h":15.6,"l":14.9,"n":2169,"o":15.51,"t":"2025-09-18T04:00:00Z","v":122718,"vw":15.110413},{"c":15.64,"h":15.8,"l":15.12,"n":3019,"o":15.15,"t":"2025-09-19T04:00:00Z","v":204069,"vw":15.480349},{"c":15.44,"h":15.7,"l":14.75,"n":2796,"o":15.7,"t":"2025-09-22T04:00:00Z","v":163456,"vw":15.354992},{"c":14.75,"h":15.44,"l":14.67,"n":2269,"o":15.44,"t":"2025-09-23T04:00:00Z","v":122432,"vw":14.985185},{"c":14.58,"h":15.03,"l":14.5,"n":2293,"o":15,"t":"2025-09-24T04:00:00Z","v":146338,"vw":14.728431},{"c":15.14,"h":15.9,"l":13.58,"n":3451,"o":15.48,"t":"2025-09-25T04:00:00Z","v":259183,"vw":15.233482},{"c":15.1,"h":15.36,"l":14.935,"n":1518,"o":15,"t":"2025-09-26T04:00:00Z","v":64526,"vw":15.1144},{"c":16.39,"h":16.39,"l":14.96,"n":3553,"o":15.12,"t":"2025-09-29T04:00:00Z","v":296421,"vw":15.824444},{"c":15.45,"h":16.35,"l":15.45,"n":2168,"o":15.8,"t":"2025-09-30T04:00:00Z","v":114757,"vw":15.803933},{"c":15.83,"h":16,"l":15.29,"n":2109,"o":15.35,"t":"2025-10-01T04:00:00Z","v":140986,"vw":15.673856},{"c":16.15,"h":16.81,"l":15.8,"n":3634,"o":16.31,"t":"2025-10-02T04:00:00Z","v":210953,"vw":16.340935},{"c":17.1,"h":17.2,"l":16.2,"n":3702,"o":16.2,"t":"2025-10-03T04:00:00Z","v":230490,"vw":16.839626},{"c":17.25,"h":17.38,"l":16.5482,"n":2914,"o":17.1,"t":"2025-10-06T04:00:00Z","v":148354,"vw":17.094302},{"c":20.05,"h":21.7499,"l":17.4,"n":11319,"o":17.97,"t":"2025-10-07T04:00:00Z","v":837583,"vw":19.127447},{"c":19.4,"h":20,"l":18.21,"n":5067,"o":20,"t":"2025-10-08T04:00:00Z","v":440489,"vw":18.959643},{"c":18.44,"h":19.8,"l":18.44,"n":2898,"o":19.5,"t":"2025-10-09T04:00:00Z","v":129944,"vw":19.112073},{"c":16.81,"h":18.81,"l":16.51,"n":6970,"o":18.38,"t":"2025-10-10T04:00:00Z","v":244244,"vw":17.40472},{"c":17.99,"h":18.18,"l":16.3287,"n":6349,"o":16.77,"t":"2025-10-13T04:00:00Z","v":257941,"vw":17.448593},{"c":17.22,"h":17.71,"l":16.62,"n":2946,"o":17,"t":"2025-10-14T04:00:00Z","v":132830,"vw":17.159122},{"c":18.76,"h":19.3,"l":17.25,"n":7637,"o":17.4,"t":"2025-10-15T04:00:00Z","v":338407,"vw":18.571934},{"c":17.95,"h":19,"l":17.81,"n":2571,"o":18.14,"t":"2025-10-16T04:00:00Z","v":124992,"vw":18.33513},{"c":17.41,"h":18.0951,"l":17.3111,"n":2411,"o":17.73,"t":"2025-10-17T04:00:00Z","v":72975,"vw":17.682503},{"c":16.96,"h":17.88,"l":16,"n":2574,"o":17.5,"t":"2025-10-20T04:00:00Z","v":193101,"vw":17.186162},{"c":16.03,"h":17.4899,"l":16.03,"n":2330,"o":16.96,"t":"2025-10-21T04:00:00Z","v":137603,"vw":16.694013},{"c":15.75,"h":16.3,"l":15.0501,"n":2706,"o":16,"t":"2025-10-22T04:00:00Z","v":195888,"vw":15.60849},{"c":16.02,"h":16.38,"l":15.2,"n":2013,"o":15.55,"t":"2025-10-23T04:00:00Z","v":98747,"vw":16.114451},{"c":15.9,"h":16.3598,"l":15.8304,"n":1661,"o":16.28,"t":"2025-10-24T04:00:00Z","v":59398,"vw":16.074017},{"c":16.51,"h":17.19,"l":16.37,"n":2256,"o":17.19,"t":"2025-10-27T04:00:00Z","v":129970,"vw":16.756312},{"c":17.28,"h":17.45,"l":16.3,"n":1706,"o":16.5,"t":"2025-10-28T04:00:00Z","v":76537,"vw":17.09313},{"c":16.61,"h":17.2455,"l":16.37,"n":2128,"o":17.23,"t":"2025-10-29T04:00:00Z","v":107251,"vw":16.728516},{"c":16.35,"h":16.92,"l":15.79,"n":1833,"o":16.23,"t":"2025-10-30T04:00:00Z","v":98588,"vw":16.266879},{"c":16.65,"h":16.9199,"l":16.32,"n":1231,"o":16.48,"t":"2025-10-31T04:00:00Z","v":60810,"vw":16.609977},{"c":13.56,"h":16.89,"l":13.56,"n":4614,"o":16.89,"t":"2025-11-03T05:00:00Z","v":253493,"vw":14.852985},{"c":13.13,"h":13.7,"l":12.6,"n":3492,"o":13,"t":"2025-11-04T05:00:00Z","v":215980,"vw":13.053296},{"c":13.1,"h":13.51,"l":12.61,"n":1675,"o":12.98,"t":"2025-11-05T05:00:00Z","v":92964,"vw":13.089521},{"c":13.26,"h":13.56,"l":13.11,"n":1327,"o":13.15,"t":"2025-11-06T05:00:00Z","v":56363,"vw":13.336515},{"c":13.02,"h":13.31,"l":12.6,"n":1811,"o":13,"t":"2025-11-07T05:00:00Z","v":100024,"vw":13.051407},{"c":13.83,"h":14.9,"l":13.49,"n":2719,"o":13.5,"t":"2025-11-10T05:00:00Z","v":135866,"vw":14.119119},{"c":14.54,"h":14.71,"l":13.11,"n":2488,"o":13.11,"t":"2025-11-11T05:00:00Z","v":151941,"vw":14.137038},{"c":13.68,"h":14.48,"l":13.68,"n":1756,"o":14.33,"t":"2025-11-12T05:00:00Z","v":138429,"vw":13.971642},{"c":13,"h":13.9,"l":13,"n":1547,"o":13.79,"t":"2025-11-13T05:00:00Z","v":86356,"vw":13.183847},{"c":12.6,"h":13.29,"l":12.59,"n":1719,"o":12.59,"t":"2025-11-14T05:00:00Z","v":84704,"vw":12.847414},{"c":12.93,"h":13.05,"l":12.6,"n":1864,"o":12.6,"t":"2025-11-17T05:00:00Z","v":74492,"vw":12.873748},{"c":13.09,"h":13.48,"l":12.6,"n":1327,"o":12.6,"t":"2025-11-18T05:00:00Z","v":67930,"vw":13.118729},{"c":12.87,"h":13.325,"l":12.2,"n":2428,"o":12.97,"t":"2025-11-19T05:00:00Z","v":110037,"vw":12.746565},{"c":12.62,"h":13.28,"l":12.25,"n":2036,"o":13.19,"t":"2025-11-20T05:00:00Z","v":113044,"vw":12.727338},{"c":12.48,"h":12.8837,"l":12.21,"n":1950,"o":12.46,"t":"2025-11-21T05:00:00Z","v":116893,"vw":12.569155},{"c":11.68,"h":13.1373,"l":11.11,"n":2905,"o":12.5,"t":"2025-11-24T05:00:00Z","v":225589,"vw":11.847669},{"c":11.28,"h":11.6899,"l":10.33,"n":3807,"o":11.5,"t":"2025-11-25T05:00:00Z","v":239525,"vw":10.984504},{"c":11.11,"h":11.54,"l":11.11,"n":1757,"o":11.3,"t":"2025-11-26T05:00:00Z","v":94692,"vw":11.222148},{"c":11.53,"h":12.4799,"l":11.41,"n":2034,"o":11.41,"t":"2025-11-28T05:00:00Z","v":166819,"vw":11.850039},{"c":11.95,"h":12.25,"l":10.5,"n":2336,"o":11.51,"t":"2025-12-01T05:00:00Z","v":131190,"vw":11.865632},{"c":12.34,"h":14.18,"l":11.74,"n":4283,"o":11.74,"t":"2025-12-02T05:00:00Z","v":384836,"vw":13.025217},{"c":13.01,"h":13.7245,"l":12.48,"n":4001,"o":12.68,"t":"2025-12-03T05:00:00Z","v":245733,"vw":13.352221},{"c":16,"h":18.1499,"l":13.14,"n":15638,"o":13.14,"t":"2025-12-04T05:00:00Z","v":1124717,"vw":16.2863},{"c":16.24,"h":17.1,"l":15.01,"n":4635,"o":15.01,"t":"2025-12-05T05:00:00Z","v":379570,"vw":16.026101},{"c":16.98,"h":17.2,"l":15.73,"n":2982,"o":16.03,"t":"2025-12-08T05:00:00Z","v":165234,"vw":16.672062},{"c":16.6,"h":17.395,"l":16.6,"n":2807,"o":17,"t":"2025-12-09T05:00:00Z","v":133079,"vw":16.799562},{"c":16.36,"h":16.99,"l":16.1,"n":1728,"o":16.54,"t":"2025-12-10T05:00:00Z","v":83899,"vw":16.288547},{"c":16.85,"h":17.39,"l":16.6,"n":2338,"o":16.66,"t":"2025-12-11T05:00:00Z","v":119256,"vw":16.978067},{"c":16.6,"h":18.1,"l":16.6,"n":2780,"o":16.85,"t":"2025-12-12T05:00:00Z","v":169915,"vw":17.376161},{"c":17.26,"h":17.91,"l":16.3,"n":2315,"o":16.81,"t":"2025-12-15T05:00:00Z","v":128600,"vw":16.933585},{"c":16.7,"h":17.65,"l":16.51,"n":1807,"o":17.65,"t":"2025-12-16T05:00:00Z","v":85211,"vw":17.038771},{"c":16.81,"h":18.08,"l":16.77,"n":2160,"o":16.8,"t":"2025-12-17T05:00:00Z","v":121549,"vw":17.289265},{"c":18.92,"h":18.98,"l":16.9,"n":4752,"o":16.9,"t":"2025-12-18T05:00:00Z","v":371323,"vw":18.230259},{"c":19.81,"h":20.02,"l":18.1,"n":3989,"o":19,"t":"2025-12-19T05:00:00Z","v":290252,"vw":19.217751},{"c":22.09,"h":24.7,"l":19.43,"n":7908,"o":19.43,"t":"2025-12-22T05:00:00Z","v":562551,"vw":22.524537},{"c":25.25,"h":26.325,"l":22,"n":8916,"o":22.89,"t":"2025-12-23T05:00:00Z","v":648935,"vw":24.481812},{"c":24.6,"h":26.4154,"l":24.6,"n":4581,"o":25.9,"t":"2025-12-24T05:00:00Z","v":349404,"vw":25.369326},{"c":21.16,"h":24.305,"l":20.5,"n":5019,"o":24.04,"t":"2025-12-26T05:00:00Z","v":312767,"vw":21.769555},{"c":23.48,"h":25.5,"l":19.8013,"n":9304,"o":20,"t":"2025-12-29T05:00:00Z","v":723868,"vw":23.713092},{"c":22.9,"h":25.3,"l":22.17,"n":5353,"o":23.96,"t":"2025-12-30T05:00:00Z","v":395448,"vw":23.720159},{"c":21,"h":23.23,"l":21,"n":3155,"o":22.22,"t":"2025-12-31T05:00:00Z","v":173246,"vw":21.498358},{"c":20.54,"h":22.8999,"l":20.5,"n":2739,"o":22.04,"t":"2026-01-02T05:00:00Z","v":200589,"vw":21.50046},{"c":27.04,"h":29.43,"l":23.26,"n":48369,"o":24.17,"t":"2026-01-05T05:00:00Z","v":1862022,"vw":26.853183},{"c":33.03,"h":35.68,"l":27.23,"n":21414,"o":27.5,"t":"2026-01-06T05:00:00Z","v":1399069,"vw":32.602891},{"c":52.88,"h":54.9,"l":35.29,"n":57327,"o":35.29,"t":"2026-01-07T05:00:00Z","v":3221774,"vw":45.299182},{"c":41.42,"h":69,"l":34,"n":81535,"o":62,"t":"2026-01-08T05:00:00Z","v":3384011,"vw":48.342215},{"c":45.79,"h":50.99,"l":36,"n":30152,"o":36.08,"t":"2026-01-09T05:00:00Z","v":1564702,"vw":45.952498},{"c":44.11,"h":50.22,"l":43.2701,"n":14482,"o":47.9,"t":"2026-01-12T05:00:00Z","v":644460,"vw":46.467515},{"c":32.54,"h":45.59,"l":32.52,"n":15790,"o":44.37,"t":"2026-01-13T05:00:00Z","v":810732,"vw":36.64358},{"c":35.17,"h":37.991,"l":31.73,"n":9673,"o":33.6,"t":"2026-01-14T05:00:00Z","v":582461,"vw":34.243515},{"c":30.06,"h":33.9,"l":28.23,"n":8545,"o":33.87,"t":"2026-01-15T05:00:00Z","v":453414,"vw":31.048878},{"c":27.43,"h":31.4154,"l":27.151,"n":7080,"o":29.515,"t":"2026-01-16T05:00:00Z","v":362165,"vw":29.009708},{"c":24.32,"h":26.76,"l":23.99,"n":6490,"o":26.76,"t":"2026-01-20T05:00:00Z","v":361371,"vw":24.914157},{"c":21.91,"h":25.5,"l":21.6,"n":5541,"o":24.87,"t":"2026-01-21T05:00:00Z","v":338156,"vw":23.20629},{"c":30.77,"h":31.5,"l":20.81,"n":22613,"o":21.68,"t":"2026-01-22T05:00:00Z","v":1320309,"vw":28.371145},{"c":31.41,"h":37.8,"l":28,"n":19943,"o":31,"t":"2026-01-23T05:00:00Z","v":1163409,"vw":33.140393},{"c":29.2,"h":30.99,"l":27.32,"n":6706,"o":28.985,"t":"2026-01-26T05:00:00Z","v":400701,"vw":29.001049},{"c":32.05,"h":33.98,"l":28.76,"n":9465,"o":29.22,"t":"2026-01-27T05:00:00Z","v":558037,"vw":31.95739},{"c":32.29,"h":33.64,"l":29.2001,"n":8348,"o":32.6,"t":"2026-01-28T05:00:00Z","v":484006,"vw":31.271321},{"c":27.895,"h":31.7813,"l":27.6,"n":3844,"o":31.48,"t":"2026-01-29T05:00:00Z","v":215656,"vw":29.097613},{"c":24.99,"h":27.6605,"l":24.31,"n":4955,"o":27.48,"t":"2026-01-30T05:00:00Z","v":289392,"vw":25.224575},{"c":28.28,"h":29.9909,"l":24.5039,"n":5959,"o":24.72,"t":"2026-02-02T05:00:00Z","v":316049,"vw":27.811783},{"c":28.45,"h":30.8,"l":26.72,"n":3129,"o":28.58,"t":"2026-02-03T05:00:00Z","v":176966,"vw":28.688685},{"c":28.38,"h":28.96,"l":25.6988,"n":2459,"o":28.18,"t":"2026-02-04T05:00:00Z","v":145111,"vw":27.52726},{"c":25.07,"h":29,"l":24.6248,"n":2541,"o":27.65,"t":"2026-02-05T05:00:00Z","v":118791,"vw":25.947922},{"c":27.23,"h":28.825,"l":26.1,"n":2616,"o":26.67,"t":"2026-02-06T05:00:00Z","v":118788,"vw":27.814371},{"c":27.715,"h":28.9868,"l":27.2,"n":2478,"o":28.83,"t":"2026-02-09T05:00:00Z","v":113426,"vw":28.082564},{"c":26.68,"h":28.44,"l":26.44,"n":2228,"o":27.89,"t":"2026-02-10T05:00:00Z","v":77598,"vw":27.287383},{"c":26.72,"h":27.21,"l":25.8,"n":1585,"o":27,"t":"2026-02-11T05:00:00Z","v":56442,"vw":26.54591},{"c":29.02,"h":30.39,"l":25.85,"n":3715,"o":26.92,"t":"2026-02-12T05:00:00Z","v":193140,"vw":28.958639},{"c":31.22,"h":35.7,"l":29.75,"n":7480,"o":31.26,"t":"2026-02-13T05:00:00Z","v":376118,"vw":32.508751},{"c":31.57,"h":31.97,"l":30.0504,"n":2041,"o":31.65,"t":"2026-02-17T05:00:00Z","v":90573,"vw":31.172768},{"c":31.9,"h":32.98,"l":31.0001,"n":1402,"o":31.04,"t":"2026-02-18T05:00:00Z","v":67367,"vw":31.914698},{"c":33.46,"h":34.44,"l":31.53,"n":2561,"o":31.82,"t":"2026-02-19T05:00:00Z","v":109688,"vw":33.07717},{"c":29.17,"h":33.66,"l":29.0001,"n":3535,"o":33.53,"t":"2026-02-20T05:00:00Z","v":160502,"vw":30.802305},{"c":26.99,"h":29.69,"l":26.25,"n":3341,"o":29.2,"t":"2026-02-23T05:00:00Z","v":183289,"vw":27.210523},{"c":25.87,"h":27.38,"l":25.81,"n":2133,"o":27.19,"t":"2026-02-24T05:00:00Z","v":96431,"vw":26.175402},{"c":26.51,"h":27.48,"l":26.26,"n":1940,"o":26.44,"t":"2026-02-25T05:00:00Z","v":98628,"vw":26.607319},{"c":26.29,"h":26.93,"l":26.19,"n":1729,"o":26.7,"t":"2026-02-26T05:00:00Z","v":48955,"vw":26.456009},{"c":26.23,"h":26.6643,"l":25.5,"n":1597,"o":26.18,"t":"2026-02-27T05:00:00Z","v":59581,"vw":26.023654},{"c":26.1,"h":26.85,"l":24.8,"n":1488,"o":25,"t":"2026-03-02T05:00:00Z","v":66610,"vw":25.56472},{"c":23.99,"h":25.38,"l":22.23,"n":2689,"o":25.11,"t":"2026-03-03T05:00:00Z","v":166014,"vw":23.440186},{"c":25.45,"h":25.7256,"l":24.21,"n":2068,"o":24.21,"t":"2026-03-04T05:00:00Z","v":76455,"vw":25.002003},{"c":24.21,"h":25.91,"l":24.02,"n":1707,"o":25.91,"t":"2026-03-05T05:00:00Z","v":51463,"vw":24.590618},{"c":23.35,"h":25.85,"l":23.34,"n":1838,"o":24.21,"t":"2026-03-06T05:00:00Z","v":71101,"vw":24.152972},{"c":25.9,"h":29.01,"l":20,"n":6486,"o":21.6,"t":"2026-03-09T04:00:00Z","v":316079,"vw":24.870023},{"c":24.51,"h":26.8755,"l":24.5,"n":2488,"o":26.25,"t":"2026-03-10T04:00:00Z","v":114802,"vw":25.746677},{"c":23.66,"h":25.53,"l":23.61,"n":2322,"o":24.65,"t":"2026-03-11T04:00:00Z","v":82476,"vw":24.248648},{"c":24,"h":24.5,"l":22.94,"n":2413,"o":23.9,"t":"2026-03-12T04:00:00Z","v":97979,"vw":23.504466},{"c":23.23,"h":24.92,"l":22.57,"n":2408,"o":24.76,"t":"2026-03-13T04:00:00Z","v":89635,"vw":23.218677},{"c":22.68,"h":23.9004,"l":22.3,"n":1846,"o":23.24,"t":"2026-03-16T04:00:00Z","v":87490,"vw":22.979787},{"c":22.97,"h":23.485,"l":22.35,"n":1516,"o":22.35,"t":"2026-03-17T04:00:00Z","v":57079,"vw":22.992294},{"c":26.38,"h":29.5,"l":22.6312,"n":9444,"o":22.97,"t":"2026-03-18T04:00:00Z","v":584871,"vw":26.774408},{"c":27.01,"h":27.6,"l":24.81,"n":2483,"o":25.71,"t":"2026-03-19T04:00:00Z","v":83023,"vw":26.388383},{"c":27.37,"h":28.73,"l":26.3,"n":2793,"o":26.3,"t":"2026-03-20T04:00:00Z","v":115060,"vw":27.592418},{"c":25.215,"h":27.02,"l":24.86,"n":2042,"o":27,"t":"2026-03-23T04:00:00Z","v":114662,"vw":25.569568},{"c":24.425,"h":25.55,"l":24.23,"n":1670,"o":24.66,"t":"2026-03-24T04:00:00Z","v":52653,"vw":24.632256},{"c":24.15,"h":25.9661,"l":24.025,"n":1121,"o":24.82,"t":"2026-03-25T04:00:00Z","v":53142,"vw":24.652084},{"c":25.4,"h":26.3,"l":24,"n":2124,"o":24,"t":"2026-03-26T04:00:00Z","v":104977,"vw":25.584285},{"c":25.67,"h":27.18,"l":23.52,"n":2385,"o":26.78,"t":"2026-03-27T04:00:00Z","v":194469,"vw":25.26703},{"c":23.33,"h":26,"l":23.03,"n":1587,"o":25.5,"t":"2026-03-30T04:00:00Z","v":76918,"vw":24.007199},{"c":25.43,"h":25.7,"l":23.45,"n":1374,"o":23.45,"t":"2026-03-31T04:00:00Z","v":102402,"vw":24.958132},{"c":33.72,"h":39.999,"l":25.08,"n":21440,"o":25.08,"t":"2026-04-01T04:00:00Z","v":1199911,"vw":34.904037},{"c":30.8,"h":37.99,"l":29.5,"n":5879,"o":32.06,"t":"2026-04-02T04:00:00Z","v":330299,"vw":32.62356},{"c":30.83,"h":33.155,"l":30.5,"n":2864,"o":30.98,"t":"2026-04-06T04:00:00Z","v":117764,"vw":31.59808},{"c":27.86,"h":30.29,"l":27.13,"n":2966,"o":30.29,"t":"2026-04-07T04:00:00Z","v":167960,"vw":28.267953},{"c":28.88,"h":30.38,"l":28.41,"n":2896,"o":29.45,"t":"2026-04-08T04:00:00Z","v":120470,"vw":29.192284},{"c":28.17,"h":29,"l":27.76,"n":1650,"o":28.88,"t":"2026-04-09T04:00:00Z","v":78740,"vw":28.172024},{"c":28.82,"h":29.4805,"l":28.4107,"n":1577,"o":28.51,"t":"2026-04-10T04:00:00Z","v":73295,"vw":28.849291},{"c":32.24,"h":32.5,"l":28.6728,"n":2452,"o":29.41,"t":"2026-04-13T04:00:00Z","v":145259,"vw":30.848628},{"c":30.11,"h":33.5,"l":30.01,"n":3486,"o":33.07,"t":"2026-04-14T04:00:00Z","v":145979,"vw":31.767104},{"c":29.81,"h":31.1222,"l":29.1,"n":1549,"o":30.65,"t":"2026-04-15T04:00:00Z","v":67016,"vw":29.82137},{"c":30.57,"h":30.58,"l":29.4201,"n":1544,"o":30.38,"t":"2026-04-16T04:00:00Z","v":55438,"vw":30.010268},{"c":28.67,"h":30.5,"l":28.08,"n":2840,"o":30.46,"t":"2026-04-17T04:00:00Z","v":153030,"vw":29.095849},{"c":28.1,"h":29.1844,"l":27.73,"n":1721,"o":28.31,"t":"2026-04-20T04:00:00Z","v":77750,"vw":28.15325},{"c":28.4,"h":28.92,"l":27.53,"n":1832,"o":28.1,"t":"2026-04-21T04:00:00Z","v":122068,"vw":28.283074},{"c":29.29,"h":30,"l":27.25,"n":2596,"o":28.52,"t":"2026-04-22T04:00:00Z","v":139605,"vw":28.881819},{"c":28.31,"h":29.48,"l":27.5689,"n":1823,"o":29.48,"t":"2026-04-23T04:00:00Z","v":79884,"vw":28.505371},{"c":27.49,"h":28.875,"l":27,"n":1494,"o":28.7,"t":"2026-04-24T04:00:00Z","v":62259,"vw":27.366135},{"c":29.2,"h":29.8,"l":26.51,"n":3511,"o":27.5,"t":"2026-04-27T04:00:00Z","v":162140,"vw":28.673635},{"c":29.05,"h":30,"l":28.12,"n":2103,"o":28.515,"t":"2026-04-28T04:00:00Z","v":88767,"vw":29.008923},{"c":28.95,"h":29.502,"l":28.5,"n":1541,"o":28.7,"t":"2026-04-29T04:00:00Z","v":63986,"vw":28.859012},{"c":29.22,"h":30.82,"l":29,"n":1683,"o":29.38,"t":"2026-04-30T04:00:00Z","v":69626,"vw":29.684414},{"c":29.12,"h":29.93,"l":28.2801,"n":1401,"o":29.93,"t":"2026-05-01T04:00:00Z","v":60893,"vw":28.90241},{"c":27.36,"h":29.76,"l":27.3,"n":1737,"o":28.75,"t":"2026-05-04T04:00:00Z","v":66037,"vw":28.100081},{"c":27.27,"h":28.3,"l":26.95,"n":2143,"o":28,"t":"2026-05-05T04:00:00Z","v":66509,"vw":27.536727},{"c":27.59,"h":28.1,"l":27.27,"n":1615,"o":27.5,"t":"2026-05-06T04:00:00Z","v":59639,"vw":27.643386},{"c":31.47,"h":32,"l":27.4,"n":5967,"o":27.5,"t":"2026-05-07T04:00:00Z","v":370367,"vw":30.511411},{"c":29.28,"h":31.9,"l":28.32,"n":2438,"o":31.06,"t":"2026-05-08T04:00:00Z","v":96128,"vw":29.731752},{"c":27.33,"h":29.29,"l":27.33,"n":2167,"o":29.29,"t":"2026-05-11T04:00:00Z","v":109641,"vw":28.004946},{"c":26.35,"h":27.71,"l":25.5,"n":3050,"o":27.71,"t":"2026-05-12T04:00:00Z","v":165963,"vw":26.477074},{"c":27.32,"h":29.1,"l":26.69,"n":1717,"o":26.69,"t":"2026-05-13T04:00:00Z","v":78353,"vw":27.743166},{"c":26.91,"h":27.5,"l":26.21,"n":1368,"o":27.5,"t":"2026-05-14T04:00:00Z","v":41948,"vw":26.958017},{"c":28.58,"h":30,"l":26.51,"n":1848,"o":26.51,"t":"2026-05-15T04:00:00Z","v":119828,"vw":28.540115},{"c":27.79,"h":29.6,"l":27.28,"n":1619,"o":28.3,"t":"2026-05-18T04:00:00Z","v":55202,"vw":28.216703},{"c":27,"h":28.09,"l":26.88,"n":2389,"o":27.55,"t":"2026-05-19T04:00:00Z","v":97632,"vw":27.577422},{"c":27.39,"h":28.19,"l":27,"n":1141,"o":27,"t":"2026-05-20T04:00:00Z","v":46653,"vw":27.58097},{"c":27,"h":28.3719,"l":27,"n":1384,"o":27.93,"t":"2026-05-21T04:00:00Z","v":43872,"vw":27.500397},{"c":25.8,"h":28.1,"l":25.7,"n":2521,"o":27.01,"t":"2026-05-22T04:00:00Z","v":143794,"vw":26.503056},{"c":24.31,"h":27.5,"l":24,"n":4313,"o":25.89,"t":"2026-05-26T04:00:00Z","v":179671,"vw":25.12368},{"c":23.71,"h":24.27,"l":23.09,"n":3167,"o":24.1,"t":"2026-05-27T04:00:00Z","v":137907,"vw":23.516886},{"c":24.11,"h":25,"l":23.69,"n":1427,"o":23.7,"t":"2026-05-28T04:00:00Z","v":66399,"vw":24.109381},{"c":23.9,"h":24.55,"l":23.7101,"n":2102,"o":24.18,"t":"2026-05-29T04:00:00Z","v":71468,"vw":24.050733},{"c":24.17,"h":24.76,"l":23.6,"n":1484,"o":23.85,"t":"2026-06-01T04:00:00Z","v":73417,"vw":24.087613},{"c":23.15,"h":24.13,"l":23.15,"n":1471,"o":24.1,"t":"2026-06-02T04:00:00Z","v":77989,"vw":23.491056},{"c":23.75,"h":25.14,"l":23.25,"n":1839,"o":23.46,"t":"2026-06-03T04:00:00Z","v":95540,"vw":24.052648},{"c":22.16,"h":23.955,"l":21.8,"n":2127,"o":23.66,"t":"2026-06-04T04:00:00Z","v":113394,"vw":22.570618},{"c":19.99,"h":22.5,"l":19.7,"n":1918,"o":22.5,"t":"2026-06-05T04:00:00Z","v":101934,"vw":20.652372},{"c":21.39,"h":21.98,"l":20.4,"n":2287,"o":21.23,"t":"2026-06-08T04:00:00Z","v":123966,"vw":21.449757},{"c":20.31,"h":21.915,"l":19.1,"n":1338,"o":21.35,"t":"2026-06-09T04:00:00Z","v":94155,"vw":20.485035},{"c":20.45,"h":21,"l":19.5,"n":1051,"o":20.01,"t":"2026-06-10T04:00:00Z","v":52511,"vw":20.55955},{"c":19.69,"h":20.7,"l":18.8,"n":2371,"o":20.49,"t":"2026-06-11T04:00:00Z","v":92685,"vw":19.543373},{"c":18.83,"h":20.5084,"l":18.59,"n":1877,"o":19.7,"t":"2026-06-12T04:00:00Z","v":85272,"vw":19.294457},{"c":17.09,"h":19.9,"l":17,"n":2283,"o":18.83,"t":"2026-06-15T04:00:00Z","v":155040,"vw":17.803636},{"c":16.73,"h":17.92,"l":15.3,"n":2548,"o":16.97,"t":"2026-06-16T04:00:00Z","v":157455,"vw":16.737104},{"c":14.82,"h":17.01,"l":14.27,"n":3159,"o":16.8,"t":"2026-06-17T04:00:00Z","v":198385,"vw":15.103638},{"c":12.01,"h":14.85,"l":11.89,"n":4966,"o":14.55,"t":"2026-06-18T04:00:00Z","v":380775,"vw":12.903118},{"c":10.51,"h":14.66,"l":10.1488,"n":6914,"o":12.11,"t":"2026-06-22T04:00:00Z","v":538154,"vw":11.881116},{"c":11.08,"h":12,"l":10.48,"n":3308,"o":10.67,"t":"2026-06-23T04:00:00Z","v":261743,"vw":11.125824},{"c":8.56,"h":11,"l":8.55,"n":5025,"o":10.63,"t":"2026-06-24T04:00:00Z","v":473883,"vw":9.52411},{"c":7.49,"h":8.695,"l":7.17,"n":5190,"o":8.64,"t":"2026-06-25T04:00:00Z","v":418338,"vw":7.61563},{"c":6.48,"h":7.5,"l":5.8,"n":5618,"o":7.34,"t":"2026-06-26T04:00:00Z","v":497606,"vw":6.40614},{"c":6.19,"h":7.33,"l":5.93,"n":4780,"o":6.73,"t":"2026-06-29T04:00:00Z","v":400093,"vw":6.401958},{"c":6.09,"h":6.88,"l":5.8,"n":4381,"o":6.01,"t":"2026-06-30T04:00:00Z","v":447745,"vw":6.253388},{"c":8.03,"h":8.778,"l":6,"n":28653,"o":6.09,"t":"2026-07-01T04:00:00Z","v":2567079,"vw":7.921168},{"c":6.37,"h":8.2,"l":6.32,"n":9274,"o":8.09,"t":"2026-07-02T04:00:00Z","v":940643,"vw":7.196155},{"c":5.61,"h":6.6274,"l":5.6,"n":5428,"o":6.36,"t":"2026-07-06T04:00:00Z","v":572676,"vw":6.074409},{"c":5.95,"h":6.1,"l":5.17,"n":4000,"o":5.6,"t":"2026-07-07T04:00:00Z","v":417138,"vw":5.664657},{"c":6.49,"h":7.69,"l":5.7999,"n":13452,"o":5.82,"t":"2026-07-08T04:00:00Z","v":1460448,"vw":6.794717},{"c":6.07,"h":6.89,"l":5.85,"n":5073,"o":6.41,"t":"2026-07-09T04:00:00Z","v":600648,"vw":6.111514},{"c":5.88,"h":6.13,"l":5.75,"n":3507,"o":6,"t":"2026-07-10T04:00:00Z","v":352548,"vw":5.897202},{"c":5.05,"h":5.99,"l":4.9178,"n":5223,"o":5.99,"t":"2026-07-13T04:00:00Z","v":476240,"vw":5.271832},{"c":5.65,"h":5.72,"l":4.93,"n":5271,"o":5.11,"t":"2026-07-14T04:00:00Z","v":458169,"vw":5.462473},{"c":5.125,"h":5.72,"l":5.05,"n":2967,"o":5.6,"t":"2026-07-15T04:00:00Z","v":316780,"vw":5.285824},{"c":4.78,"h":5.21,"l":4.6707,"n":3539,"o":5.17,"t":"2026-07-16T04:00:00Z","v":301582,"vw":4.839943},{"c":5.02,"h":5.12,"l":4.51,"n":2101,"o":4.66,"t":"2026-07-17T04:00:00Z","v":152788,"vw":4.896642},{"c":5.1,"h":5.31,"l":4.92,"n":2181,"o":5,"t":"2026-07-20T04:00:00Z","v":149230,"vw":5.093568},{"c":6.06,"h":6.3,"l":5.16,"n":5382,"o":5.23,"t":"2026-07-21T04:00:00Z","v":582238,"vw":5.837011},{"c":5.98,"h":6.2,"l":5.56,"n":2726,"o":6,"t":"2026-07-22T04:00:00Z","v":285870,"vw":5.878622},{"c":5.62,"h":5.9908,"l":5.57,"n":2160,"o":5.94,"t":"2026-07-23T04:00:00Z","v":156774,"vw":5.689716},{"c":5.72,"h":5.82,"l":5.33,"n":1842,"o":5.63,"t":"2026-07-24T04:00:00Z","v":162196,"vw":5.620637},{"c":5.83,"h":6.1986,"l":5.63,"n":2032,"o":5.72,"t":"2026-07-27T04:00:00Z","v":202369,"vw":5.885493},{"c":5.97,"h":6.08,"l":5.33,"n":1850,"o":5.67,"t":"2026-07-28T04:00:00Z","v":164130,"vw":5.821831},{"c":5.65,"h":6.35,"l":5.585,"n":2474,"o":5.97,"t":"2026-07-29T04:00:00Z","v":174493,"vw":5.869773},{"c":5.94,"h":6.15,"l":5.59,"n":1927,"o":5.76,"t":"2026-07-30T04:00:00Z","v":175494,"vw":5.979891},{"c":6.18,"h":6.2,"l":5.6275,"n":2188,"o":5.93,"t":"2026-07-31T04:00:00Z","v":191828,"vw":6.0097},{"c":6.13,"h":6.75,"l":5.955,"n":3702,"o":6.06,"t":"2026-08-03T04:00:00Z","v":293409,"vw":6.340556},{"c":6.05,"h":6.4,"l":5.9,"n":2810,"o":6.31,"t":"2026-08-04T04:00:00Z","v":231926,"vw":6.105897},{"c":5.87,"h":6.228,"l":5.66,"n":3090,"o":6.01,"t":"2026-08-05T04:00:00Z","v":301210,"vw":5.879533},{"c":5.46,"h":5.96,"l":5.4,"n":2384,"o":5.96,"t":"2026-08-06T04:00:00Z","v":170015,"vw":5.660984},{"c":5.41,"h":5.75,"l":5.2401,"n":1974,"o":5.48,"t":"2026-08-07T04:00:00Z","v":191911,"vw":5.499459},{"c":5.28,"h":5.68,"l":5.2,"n":2416,"o":5.52,"t":"2026-08-10T04:00:00Z","v":204064,"vw":5.363442},{"c":5.02,"h":5.36,"l":4.91,"n":2723,"o":5.33,"t":"2026-08-11T04:00:00Z","v":235615,"vw":5.05432},{"c":5.06,"h":5.35,"l":5.02,"n":1707,"o":5.1,"t":"2026-08-12T04:00:00Z","v":187366,"vw":5.128094},{"c":5.24,"h":5.37,"l":5.06,"n":1932,"o":5.08,"t":"2026-08-13T04:00:00Z","v":166505,"vw":5.187602},{"c":5.45,"h":5.55,"l":5.1,"n":1487,"o":5.24,"t":"2026-08-14T04:00:00Z","v":132310,"vw":5.370641},{"c":5.35,"h":5.55,"l":5.1,"n":2204,"o":5.4,"t":"2026-08-17T04:00:00Z","v":185264,"vw":5.284523},{"c":5.46,"h":5.54,"l":5.2194,"n":1444,"o":5.32,"t":"2026-08-18T04:00:00Z","v":88406,"vw":5.394354},{"c":5.81,"h":6.135,"l":5.42,"n":2337,"o":5.42,"t":"2026-08-19T04:00:00Z","v":256959,"vw":5.858555},{"c":5.44,"h":6.055,"l":5.37,"n":1711,"o":5.76,"t":"2026-08-20T04:00:00Z","v":140574,"vw":5.59378},{"c":5.3,"h":5.5,"l":5.22,"n":1640,"o":5.44,"t":"2026-08-21T04:00:00Z","v":153563,"vw":5.340526},{"c":5.29,"h":5.35,"l":5.16,"n":1112,"o":5.3,"t":"2026-08-24T04:00:00Z","v":150476,"vw":5.274617},{"c":5.54,"h":5.55,"l":5.17,"n":966,"o":5.39,"t":"2026-08-25T04:00:00Z","v":79400,"vw":5.385885},{"c":5.5,"h":5.58,"l":5.4,"n":873,"o":5.53,"t":"2026-08-26T04:00:00Z","v":61602,"vw":5.51121},{"c":5.52,"h":5.63,"l":5.4255,"n":819,"o":5.52,"t":"2026-08-27T04:00:00Z","v":73889,"vw":5.508805},{"c":5.5,"h":5.7,"l":5.44,"n":779,"o":5.5,"t":"2026-08-28T04:00:00Z","v":73436,"vw":5.537761},{"c":5.51,"h":5.54,"l":5.43,"n":620,"o":5.5,"t":"2026-08-31T04:00:00Z","v":40350,"vw":5.497618},{"c":5.5,"h":5.51,"l":5.18,"n":900,"o":5.38,"t":"2026-09-01T04:00:00Z","v":102552,"vw":5.404545},{"c":6.31,"h":6.6,"l":5.44,"n":3545,"o":5.44,"t":"2026-09-02T04:00:00Z","v":373148,"vw":6.104978},{"c":6.48,"h":6.9,"l":5.93,"n":4272,"o":6.32,"t":"2026-09-03T04:00:00Z","v":415372,"vw":6.411696},{"c":6.89,"h":7.65,"l":6.35,"n":6096,"o":6.43,"t":"2026-09-04T04:00:00Z","v":658712,"vw":7.089878},{"c":6.82,"h":7.1371,"l":6.42,"n":3193,"o":6.91,"t":"2026-09-08T04:00:00Z","v":316415,"vw":6.795112},{"c":5.85,"h":6.7425,"l":5.7278,"n":2786,"o":6.72,"t":"2026-09-09T04:00:00Z","v":292195,"vw":6.167462},{"c":5.635,"h":6.2,"l":5.5616,"n":2210,"o":5.95,"t":"2026-09-10T04:00:00Z","v":203581,"vw":5.803232},{"c":5.64,"h":5.84,"l":5.55,"n":1198,"o":5.84,"t":"2026-09-11T04:00:00Z","v":102152,"vw":5.687784},{"c":5.74,"h":5.84,"l":5.63,"n":930,"o":5.63,"t":"2026-09-14T04:00:00Z","v":72953,"vw":5.706045},{"c":5.6,"h":5.77,"l":5.49,"n":1023,"o":5.77,"t":"2026-09-15T04:00:00Z","v":71976,"vw":5.583819},{"c":5.68,"h":5.73,"l":5.48,"n":2847,"o":5.62,"t":"2026-09-16T04:00:00Z","v":128015,"vw":5.595477},{"c":5.96,"h":5.975,"l":5.6,"n":3349,"o":5.75,"t":"2026-09-17T04:00:00Z","v":72961,"vw":5.875013},{"c":5.79,"h":6.1,"l":5.75,"n":1170,"o":6,"t":"2026-09-18T04:00:00Z","v":94318,"vw":5.896856},{"c":5.92,"h":6.05,"l":5.66,"n":1260,"o":5.74,"t":"2026-09-21T04:00:00Z","v":113591,"vw":5.920306},{"c":6.23,"h":6.4,"l":5.8607,"n":1983,"o":5.9,"t":"2026-09-22T04:00:00Z","v":126424,"vw":6.154473},{"c":5.98,"h":6.16,"l":5.9221,"n":1489,"o":6.14,"t":"2026-09-23T04:00:00Z","v":134484,"vw":6.020951},{"c":6.17,"h":6.26,"l":5.91,"n":1501,"o":6.08,"t":"2026-09-24T04:00:00Z","v":91197,"vw":6.111155},{"c":6.17,"h":6.25,"l":6.055,"n":693,"o":6.25,"t":"2026-09-25T04:00:00Z","v":51976,"vw":6.152387},{"c":6.2,"h":6.3,"l":6.05,"n":1018,"o":6.15,"t":"2026-09-28T04:00:00Z","v":76079,"vw":6.182168},{"c":6.2,"h":6.2975,"l":6.07,"n":587,"o":6.11,"t":"2026-09-29T04:00:00Z","v":54593,"vw":6.148511},{"c":6.22,"h":6.25,"l":6.1352,"n":862,"o":6.24,"t":"2026-09-30T04:00:00Z","v":56158,"vw":6.200091},{"c":6.33,"h":6.43,"l":6.12,"n":890,"o":6.3,"t":"2026-10-01T04:00:00Z","v":67946,"vw":6.289273},{"c":6.82,"h":7.39,"l":6.22,"n":3066,"o":6.37,"t":"2026-10-02T04:00:00Z","v":429449,"vw":6.961675},{"c":7.24,"h":7.4,"l":6.46,"n":2331,"o":6.72,"t":"2026-10-05T04:00:00Z","v":307553,"vw":7.123729},{"c":7.35,"h":7.9239,"l":6.845,"n":2835,"o":7.22,"t":"2026-10-06T04:00:00Z","v":301306,"vw":7.457271},{"c":7.11,"h":7.35,"l":7.0127,"n":1661,"o":7.35,"t":"2026-10-07T04:00:00Z","v":109931,"vw":7.151306},{"c":7.63,"h":7.9573,"l":7.06,"n":2074,"o":7.06,"t":"2026-10-08T04:00:00Z","v":228546,"vw":7.643817},{"c":7.35,"h":7.75,"l":7.28,"n":1082,"o":7.73,"t":"2026-10-09T04:00:00Z","v":118741,"vw":7.447598},{"c":7.13,"h":7.4,"l":6.8176,"n":1491,"o":7.23,"t":"2026-10-12T04:00:00Z","v":131207,"vw":7.090382},{"c":8.19,"h":8.6499,"l":7.085,"n":5341,"o":7.16,"t":"2026-10-13T04:00:00Z","v":577478,"vw":8.21674},{"c":8.11,"h":9.47,"l":7.82,"n":5148,"o":8.2,"t":"2026-10-14T04:00:00Z","v":658114,"vw":8.638753},{"c":9.52,"h":11.1199,"l":7.72,"n":23536,"o":7.98,"t":"2026-10-15T04:00:00Z","v":1918188,"vw":10.128601},{"c":9.59,"h":10.33,"l":8.83,"n":9014,"o":10.305,"t":"2026-10-16T04:00:00Z","v":688319,"vw":9.459535},{"c":10.05,"h":11.305,"l":9.06,"n":7684,"o":9.32,"t":"2026-10-19T04:00:00Z","v":836248,"vw":10.411254},{"c":10.45,"h":10.95,"l":9.2,"n":4072,"o":9.94,"t":"2026-10-20T04:00:00Z","v":392496,"vw":10.161698},{"c":10.8,"h":11.0196,"l":10.42,"n":2613,"o":10.43,"t":"2026-10-21T04:00:00Z","v":246648,"vw":10.730848},{"c":9.81,"h":10.79,"l":9.72,"n":3195,"o":10.56,"t":"2026-10-22T04:00:00Z","v":275493,"vw":10.05531}],"volatilityBars":[{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-09-21T09:45:00Z","v":146,"vw":5.79},{"c":5.8,"h":5.83,"l":5.8,"n":7,"o":5.83,"t":"2026-09-21T10:15:00Z","v":737,"vw":5.804286},{"c":5.8374,"h":5.8374,"l":5.8374,"n":1,"o":5.8374,"t":"2026-09-21T11:30:00Z","v":100,"vw":5.8374},{"c":5.7,"h":5.7799,"l":5.66,"n":53,"o":5.74,"t":"2026-09-21T13:30:00Z","v":3258,"vw":5.695767},{"c":5.885,"h":5.9128,"l":5.72,"n":87,"o":5.74,"t":"2026-09-21T13:45:00Z","v":6425,"vw":5.866206},{"c":5.84,"h":5.9,"l":5.84,"n":32,"o":5.85,"t":"2026-09-21T14:00:00Z","v":2731,"vw":5.881039},{"c":5.9351,"h":5.99,"l":5.9,"n":111,"o":5.9,"t":"2026-09-21T14:15:00Z","v":10451,"vw":5.941378},{"c":5.94,"h":5.94,"l":5.9,"n":13,"o":5.93,"t":"2026-09-21T14:30:00Z","v":921,"vw":5.92104},{"c":5.91,"h":5.955,"l":5.91,"n":5,"o":5.955,"t":"2026-09-21T14:45:00Z","v":535,"vw":5.935424},{"c":5.9,"h":5.91,"l":5.884,"n":45,"o":5.91,"t":"2026-09-21T15:00:00Z","v":2500,"vw":5.890286},{"c":5.95,"h":5.95,"l":5.88,"n":82,"o":5.9,"t":"2026-09-21T15:30:00Z","v":4030,"vw":5.895915},{"c":5.98,"h":6,"l":5.95,"n":39,"o":5.96,"t":"2026-09-21T15:45:00Z","v":5379,"vw":5.991301},{"c":5.99,"h":5.99,"l":5.98,"n":10,"o":5.99,"t":"2026-09-21T16:00:00Z","v":885,"vw":5.988638},{"c":5.945,"h":5.99,"l":5.945,"n":19,"o":5.99,"t":"2026-09-21T16:15:00Z","v":1416,"vw":5.9675},{"c":5.94,"h":5.94,"l":5.94,"n":9,"o":5.94,"t":"2026-09-21T16:30:00Z","v":233,"vw":5.94},{"c":5.94,"h":5.98,"l":5.94,"n":5,"o":5.98,"t":"2026-09-21T16:45:00Z","v":491,"vw":5.957143},{"c":5.98,"h":5.99,"l":5.95,"n":10,"o":5.96,"t":"2026-09-21T17:00:00Z","v":1636,"vw":5.960933},{"c":6.04,"h":6.04,"l":5.978,"n":42,"o":5.98,"t":"2026-09-21T17:15:00Z","v":6856,"vw":5.990353},{"c":5.955,"h":6.05,"l":5.9,"n":61,"o":6.05,"t":"2026-09-21T17:30:00Z","v":32325,"vw":5.927702},{"c":5.95,"h":5.955,"l":5.91,"n":27,"o":5.955,"t":"2026-09-21T17:45:00Z","v":2115,"vw":5.943636},{"c":5.997,"h":6,"l":5.997,"n":3,"o":6,"t":"2026-09-21T18:00:00Z","v":316,"vw":5.998},{"c":5.94,"h":5.99,"l":5.94,"n":13,"o":5.99,"t":"2026-09-21T18:15:00Z","v":1003,"vw":5.963333},{"c":5.94,"h":5.986,"l":5.94,"n":11,"o":5.96,"t":"2026-09-21T18:30:00Z","v":1942,"vw":5.977825},{"c":5.94,"h":5.94,"l":5.94,"n":13,"o":5.94,"t":"2026-09-21T18:45:00Z","v":967,"vw":5.94},{"c":5.94,"h":5.98,"l":5.94,"n":12,"o":5.98,"t":"2026-09-21T19:00:00Z","v":616,"vw":5.968},{"c":5.93,"h":5.98,"l":5.9102,"n":17,"o":5.97,"t":"2026-09-21T19:15:00Z","v":1819,"vw":5.943906},{"c":5.89,"h":5.98,"l":5.87,"n":61,"o":5.97,"t":"2026-09-21T19:30:00Z","v":4659,"vw":5.898335},{"c":5.89,"h":5.9,"l":5.85,"n":56,"o":5.9,"t":"2026-09-21T19:45:00Z","v":8740,"vw":5.85893},{"c":5.92,"h":5.92,"l":5.92,"n":5,"o":5.92,"t":"2026-09-21T20:00:00Z","v":3397,"vw":5.92},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-21T20:45:00Z","v":495,"vw":5.85},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-21T22:45:00Z","v":200,"vw":5.85},{"c":6,"h":6.16,"l":6,"n":19,"o":6.14,"t":"2026-09-22T12:30:00Z","v":1900,"vw":6.127208},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-09-22T13:15:00Z","v":132,"vw":6.05},{"c":5.98,"h":6.1482,"l":5.88,"n":60,"o":5.9,"t":"2026-09-22T13:30:00Z","v":1957,"vw":5.981653},{"c":5.9666,"h":5.9666,"l":5.8607,"n":15,"o":5.88,"t":"2026-09-22T13:45:00Z","v":1895,"vw":5.898822},{"c":5.98,"h":5.98,"l":5.8897,"n":16,"o":5.98,"t":"2026-09-22T14:00:00Z","v":865,"vw":5.956142},{"c":5.99,"h":5.99,"l":5.9035,"n":20,"o":5.958,"t":"2026-09-22T14:15:00Z","v":3511,"vw":5.943493},{"c":5.9399,"h":5.95,"l":5.9,"n":25,"o":5.95,"t":"2026-09-22T14:30:00Z","v":1515,"vw":5.919972},{"c":6.025,"h":6.025,"l":5.945,"n":31,"o":5.945,"t":"2026-09-22T14:45:00Z","v":6899,"vw":6.00201},{"c":6.055,"h":6.09,"l":6.0045,"n":96,"o":6.09,"t":"2026-09-22T15:00:00Z","v":11136,"vw":6.059549},{"c":6.19,"h":6.19,"l":6.11,"n":96,"o":6.13,"t":"2026-09-22T15:15:00Z","v":6103,"vw":6.141282},{"c":6.11,"h":6.19,"l":6.11,"n":45,"o":6.19,"t":"2026-09-22T15:30:00Z","v":3973,"vw":6.12309},{"c":6.16,"h":6.16,"l":6.03,"n":63,"o":6.04,"t":"2026-09-22T15:45:00Z","v":5722,"vw":6.078414},{"c":6.18,"h":6.18,"l":6.1,"n":38,"o":6.1,"t":"2026-09-22T16:00:00Z","v":1869,"vw":6.125045},{"c":6.06,"h":6.18,"l":6.06,"n":51,"o":6.16,"t":"2026-09-22T16:15:00Z","v":4910,"vw":6.089765},{"c":6.14,"h":6.14,"l":6.0784,"n":17,"o":6.09,"t":"2026-09-22T16:30:00Z","v":1624,"vw":6.119175},{"c":6.0501,"h":6.095,"l":6.0501,"n":24,"o":6.09,"t":"2026-09-22T16:45:00Z","v":1084,"vw":6.083797},{"c":6.1,"h":6.13,"l":6.1,"n":18,"o":6.13,"t":"2026-09-22T17:00:00Z","v":521,"vw":6.112},{"c":6.2,"h":6.22,"l":6.1,"n":92,"o":6.13,"t":"2026-09-22T17:15:00Z","v":8246,"vw":6.192032},{"c":6.2,"h":6.25,"l":6.2,"n":78,"o":6.2,"t":"2026-09-22T17:30:00Z","v":5943,"vw":6.219275},{"c":6.26,"h":6.26,"l":6.22,"n":7,"o":6.22,"t":"2026-09-22T17:45:00Z","v":403,"vw":6.233333},{"c":6.33,"h":6.36,"l":6.2593,"n":73,"o":6.26,"t":"2026-09-22T18:00:00Z","v":12587,"vw":6.283717},{"c":6.34,"h":6.4,"l":6.33,"n":34,"o":6.33,"t":"2026-09-22T18:15:00Z","v":3436,"vw":6.362038},{"c":6.235,"h":6.4,"l":6.17,"n":53,"o":6.4,"t":"2026-09-22T18:30:00Z","v":4551,"vw":6.268167},{"c":6.29,"h":6.29,"l":6.165,"n":45,"o":6.205,"t":"2026-09-22T18:45:00Z","v":5396,"vw":6.217333},{"c":6.27,"h":6.28,"l":6.2,"n":40,"o":6.2705,"t":"2026-09-22T19:00:00Z","v":1834,"vw":6.257278},{"c":6.19,"h":6.27,"l":6.18,"n":67,"o":6.27,"t":"2026-09-22T19:15:00Z","v":8674,"vw":6.190979},{"c":6.22,"h":6.25,"l":6.19,"n":44,"o":6.25,"t":"2026-09-22T19:30:00Z","v":4119,"vw":6.208336},{"c":6.18,"h":6.23,"l":6.18,"n":39,"o":6.22,"t":"2026-09-22T19:45:00Z","v":5208,"vw":6.20264},{"c":6.23,"h":6.23,"l":6.23,"n":6,"o":6.23,"t":"2026-09-22T20:00:00Z","v":2096,"vw":6.23},{"c":6.4,"h":6.4,"l":6.4,"n":12,"o":6.4,"t":"2026-09-23T08:00:00Z","v":338,"vw":6.4},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-09-23T08:15:00Z","v":100,"vw":6.49},{"c":6.5,"h":6.5,"l":6.49,"n":3,"o":6.49,"t":"2026-09-23T08:30:00Z","v":2231,"vw":6.498655},{"c":6.4829,"h":6.4829,"l":6.4829,"n":1,"o":6.4829,"t":"2026-09-23T09:00:00Z","v":120,"vw":6.4829},{"c":6.27,"h":6.27,"l":6.25,"n":6,"o":6.27,"t":"2026-09-23T11:45:00Z","v":1301,"vw":6.257813},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-23T12:45:00Z","v":100,"vw":6.43},{"c":6.24,"h":6.24,"l":6.24,"n":3,"o":6.24,"t":"2026-09-23T13:00:00Z","v":417,"vw":6.24},{"c":6.03,"h":6.16,"l":5.9221,"n":94,"o":6.14,"t":"2026-09-23T13:30:00Z","v":4945,"vw":6.053655},{"c":5.99,"h":6.02,"l":5.93,"n":55,"o":5.97,"t":"2026-09-23T13:45:00Z","v":6156,"vw":5.98221},{"c":6.01,"h":6.08,"l":6.005,"n":48,"o":6.005,"t":"2026-09-23T14:00:00Z","v":6745,"vw":6.060745},{"c":6.07,"h":6.07,"l":5.99,"n":29,"o":6.01,"t":"2026-09-23T14:15:00Z","v":1327,"vw":6.014334},{"c":6.05,"h":6.07,"l":6.02,"n":14,"o":6.035,"t":"2026-09-23T14:30:00Z","v":1105,"vw":6.0455},{"c":6,"h":6.08,"l":5.99,"n":61,"o":6.02,"t":"2026-09-23T14:45:00Z","v":6108,"vw":6.02769},{"c":6.16,"h":6.16,"l":5.99,"n":19,"o":5.99,"t":"2026-09-23T15:00:00Z","v":2343,"vw":6.065721},{"c":6.02,"h":6.16,"l":6.02,"n":62,"o":6.1,"t":"2026-09-23T15:15:00Z","v":5912,"vw":6.079935},{"c":6.07,"h":6.07,"l":5.99,"n":65,"o":6.04,"t":"2026-09-23T15:30:00Z","v":4797,"vw":6.035926},{"c":6.0117,"h":6.08,"l":6.0117,"n":69,"o":6.08,"t":"2026-09-23T15:45:00Z","v":5433,"vw":6.043981},{"c":6.03,"h":6.09,"l":6,"n":74,"o":6.01,"t":"2026-09-23T16:00:00Z","v":13504,"vw":6.034183},{"c":6.03,"h":6.05,"l":6.0045,"n":135,"o":6.05,"t":"2026-09-23T16:15:00Z","v":27186,"vw":6.029704},{"c":6.025,"h":6.05,"l":6.02,"n":16,"o":6.05,"t":"2026-09-23T16:30:00Z","v":1699,"vw":6.029062},{"c":6,"h":6.05,"l":5.98,"n":45,"o":6.05,"t":"2026-09-23T16:45:00Z","v":6630,"vw":6.0114},{"c":6.02,"h":6.02,"l":5.97,"n":28,"o":5.99,"t":"2026-09-23T17:00:00Z","v":1879,"vw":5.997771},{"c":5.995,"h":6.02,"l":5.96,"n":35,"o":6.015,"t":"2026-09-23T17:15:00Z","v":8157,"vw":5.984162},{"c":5.955,"h":5.995,"l":5.93,"n":23,"o":5.995,"t":"2026-09-23T17:30:00Z","v":2180,"vw":5.958917},{"c":5.99,"h":5.99,"l":5.94,"n":7,"o":5.94,"t":"2026-09-23T17:45:00Z","v":689,"vw":5.9775},{"c":5.94,"h":6,"l":5.93,"n":80,"o":6,"t":"2026-09-23T18:00:00Z","v":3369,"vw":5.954925},{"c":5.975,"h":5.99,"l":5.94,"n":27,"o":5.94,"t":"2026-09-23T18:15:00Z","v":1976,"vw":5.970998},{"c":5.97,"h":5.975,"l":5.96,"n":13,"o":5.975,"t":"2026-09-23T18:30:00Z","v":776,"vw":5.967143},{"c":5.98,"h":5.99,"l":5.9794,"n":12,"o":5.99,"t":"2026-09-23T18:45:00Z","v":969,"vw":5.982272},{"c":6.02,"h":6.03,"l":5.97,"n":43,"o":5.97,"t":"2026-09-23T19:00:00Z","v":3534,"vw":5.993939},{"c":6,"h":6.0375,"l":6,"n":34,"o":6,"t":"2026-09-23T19:15:00Z","v":1863,"vw":6.009572},{"c":6.01,"h":6.019,"l":6,"n":13,"o":6,"t":"2026-09-23T19:30:00Z","v":465,"vw":6.012301},{"c":5.975,"h":6,"l":5.96,"n":43,"o":6,"t":"2026-09-23T19:45:00Z","v":1611,"vw":5.990566},{"c":5.98,"h":5.98,"l":5.98,"n":4,"o":5.98,"t":"2026-09-23T20:00:00Z","v":3851,"vw":5.98},{"c":5.9965,"h":5.9965,"l":5.9965,"n":1,"o":5.9965,"t":"2026-09-23T22:15:00Z","v":200,"vw":5.9965},{"c":5.901,"h":5.901,"l":5.901,"n":2,"o":5.901,"t":"2026-09-24T10:00:00Z","v":864,"vw":5.901},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-09-24T11:00:00Z","v":190,"vw":5.96},{"c":5.9087,"h":5.9087,"l":5.9087,"n":1,"o":5.9087,"t":"2026-09-24T11:15:00Z","v":190,"vw":5.9087},{"c":5.9067,"h":5.95,"l":5.9067,"n":3,"o":5.95,"t":"2026-09-24T12:00:00Z","v":396,"vw":5.927904},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-24T13:00:00Z","v":199,"vw":5.91},{"c":5.96,"h":5.96,"l":5.95,"n":2,"o":5.95,"t":"2026-09-24T13:15:00Z","v":200,"vw":5.955},{"c":5.91,"h":6.08,"l":5.91,"n":51,"o":6.08,"t":"2026-09-24T13:30:00Z","v":4749,"vw":5.949461},{"c":5.99,"h":5.99,"l":5.99,"n":7,"o":5.99,"t":"2026-09-24T13:45:00Z","v":503,"vw":5.99},{"c":6.035,"h":6.035,"l":6,"n":9,"o":6,"t":"2026-09-24T14:00:00Z","v":1198,"vw":6.020893},{"c":6.07,"h":6.15,"l":6.03,"n":74,"o":6.07,"t":"2026-09-24T14:15:00Z","v":8189,"vw":6.085558},{"c":6.1,"h":6.1,"l":6.1,"n":7,"o":6.1,"t":"2026-09-24T14:30:00Z","v":223,"vw":6.1},{"c":6.09,"h":6.09,"l":6.05,"n":21,"o":6.06,"t":"2026-09-24T14:45:00Z","v":930,"vw":6.062786},{"c":6.035,"h":6.08,"l":6.03,"n":36,"o":6.08,"t":"2026-09-24T15:00:00Z","v":1659,"vw":6.042637},{"c":6.08,"h":6.08,"l":6.05,"n":24,"o":6.06,"t":"2026-09-24T15:15:00Z","v":1160,"vw":6.068047},{"c":6.03,"h":6.09,"l":6.03,"n":36,"o":6.05,"t":"2026-09-24T15:30:00Z","v":1964,"vw":6.048758},{"c":6.055,"h":6.055,"l":6.01,"n":29,"o":6.05,"t":"2026-09-24T15:45:00Z","v":5782,"vw":6.015776},{"c":6.04,"h":6.055,"l":6.04,"n":16,"o":6.055,"t":"2026-09-24T16:00:00Z","v":609,"vw":6.051},{"c":6.05,"h":6.06,"l":6.05,"n":9,"o":6.06,"t":"2026-09-24T16:15:00Z","v":1107,"vw":6.056217},{"c":6.05,"h":6.05,"l":6.03,"n":21,"o":6.05,"t":"2026-09-24T16:30:00Z","v":2137,"vw":6.045},{"c":6.045,"h":6.045,"l":6.04,"n":14,"o":6.045,"t":"2026-09-24T16:45:00Z","v":2812,"vw":6.041278},{"c":6.045,"h":6.06,"l":6.03,"n":17,"o":6.03,"t":"2026-09-24T17:00:00Z","v":790,"vw":6.046394},{"c":6.11,"h":6.12,"l":6.06,"n":26,"o":6.06,"t":"2026-09-24T17:15:00Z","v":6732,"vw":6.084096},{"c":6.23,"h":6.23,"l":6.1,"n":91,"o":6.12,"t":"2026-09-24T17:30:00Z","v":9436,"vw":6.150705},{"c":6.19,"h":6.22,"l":6.16,"n":36,"o":6.21,"t":"2026-09-24T17:45:00Z","v":2187,"vw":6.187468},{"c":6.195,"h":6.2124,"l":6.195,"n":9,"o":6.2124,"t":"2026-09-24T18:00:00Z","v":480,"vw":6.202457},{"c":6.23,"h":6.25,"l":6.2,"n":18,"o":6.2342,"t":"2026-09-24T18:15:00Z","v":1457,"vw":6.216707},{"c":6.24,"h":6.25,"l":6.2225,"n":27,"o":6.23,"t":"2026-09-24T18:30:00Z","v":2612,"vw":6.23093},{"c":6.171,"h":6.26,"l":6.171,"n":55,"o":6.26,"t":"2026-09-24T18:45:00Z","v":3205,"vw":6.208381},{"c":6.2088,"h":6.21,"l":6.18,"n":43,"o":6.21,"t":"2026-09-24T19:00:00Z","v":2808,"vw":6.199476},{"c":6.22,"h":6.22,"l":6.1608,"n":16,"o":6.2064,"t":"2026-09-24T19:15:00Z","v":1574,"vw":6.203168},{"c":6.14,"h":6.26,"l":6.1001,"n":70,"o":6.26,"t":"2026-09-24T19:30:00Z","v":7418,"vw":6.180068},{"c":6.15,"h":6.175,"l":6.15,"n":64,"o":6.16,"t":"2026-09-24T19:45:00Z","v":3253,"vw":6.162376},{"c":6.17,"h":6.17,"l":6.17,"n":5,"o":6.17,"t":"2026-09-24T20:00:00Z","v":6191,"vw":6.17},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-24T20:30:00Z","v":130,"vw":6.13},{"c":6.25,"h":6.25,"l":6.23,"n":5,"o":6.25,"t":"2026-09-24T22:00:00Z","v":330,"vw":6.243333},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-24T23:45:00Z","v":100,"vw":6.2},{"c":6.13,"h":6.25,"l":6.13,"n":20,"o":6.25,"t":"2026-09-25T13:30:00Z","v":2129,"vw":6.189852},{"c":6.195,"h":6.195,"l":6.13,"n":16,"o":6.13,"t":"2026-09-25T13:45:00Z","v":3055,"vw":6.148744},{"c":6.11,"h":6.165,"l":6.11,"n":18,"o":6.165,"t":"2026-09-25T14:00:00Z","v":793,"vw":6.131667},{"c":6.13,"h":6.13,"l":6.055,"n":18,"o":6.055,"t":"2026-09-25T14:15:00Z","v":1970,"vw":6.088235},{"c":6.1154,"h":6.15,"l":6.1154,"n":15,"o":6.14,"t":"2026-09-25T14:30:00Z","v":1339,"vw":6.133605},{"c":6.135,"h":6.135,"l":6.135,"n":2,"o":6.135,"t":"2026-09-25T14:45:00Z","v":200,"vw":6.135},{"c":6.15,"h":6.16,"l":6.135,"n":9,"o":6.135,"t":"2026-09-25T15:00:00Z","v":599,"vw":6.146},{"c":6.15,"h":6.15,"l":6.14,"n":3,"o":6.14,"t":"2026-09-25T15:15:00Z","v":300,"vw":6.143333},{"c":6.16,"h":6.22,"l":6.16,"n":36,"o":6.18,"t":"2026-09-25T15:30:00Z","v":2810,"vw":6.192809},{"c":6.18,"h":6.18,"l":6.14,"n":5,"o":6.14,"t":"2026-09-25T15:45:00Z","v":594,"vw":6.147828},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-09-25T16:00:00Z","v":201,"vw":6.19},{"c":6.2,"h":6.2,"l":6.16,"n":4,"o":6.2,"t":"2026-09-25T16:15:00Z","v":340,"vw":6.186667},{"c":6.19,"h":6.2,"l":6.19,"n":9,"o":6.2,"t":"2026-09-25T16:30:00Z","v":488,"vw":6.1975},{"c":6.14,"h":6.14,"l":6.14,"n":2,"o":6.14,"t":"2026-09-25T16:45:00Z","v":200,"vw":6.14},{"c":6.165,"h":6.165,"l":6.165,"n":2,"o":6.165,"t":"2026-09-25T17:00:00Z","v":393,"vw":6.165},{"c":6.125,"h":6.18,"l":6.12,"n":27,"o":6.18,"t":"2026-09-25T17:15:00Z","v":2351,"vw":6.129984},{"c":6.19,"h":6.19,"l":6.11,"n":110,"o":6.13,"t":"2026-09-25T17:30:00Z","v":7753,"vw":6.120913},{"c":6.16,"h":6.19,"l":6.1301,"n":12,"o":6.19,"t":"2026-09-25T17:45:00Z","v":1972,"vw":6.159605},{"c":6.15,"h":6.15,"l":6.13,"n":15,"o":6.1317,"t":"2026-09-25T18:00:00Z","v":1539,"vw":6.1423},{"c":6.13,"h":6.13,"l":6.13,"n":16,"o":6.13,"t":"2026-09-25T18:30:00Z","v":590,"vw":6.13},{"c":6.15,"h":6.15,"l":6.13,"n":7,"o":6.13,"t":"2026-09-25T18:45:00Z","v":586,"vw":6.138},{"c":6.15,"h":6.15,"l":6.13,"n":9,"o":6.13,"t":"2026-09-25T19:00:00Z","v":663,"vw":6.134843},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-25T19:15:00Z","v":100,"vw":6.13},{"c":6.17,"h":6.17,"l":6.11,"n":22,"o":6.1683,"t":"2026-09-25T19:30:00Z","v":1737,"vw":6.148245},{"c":6.14,"h":6.2,"l":6.14,"n":68,"o":6.15,"t":"2026-09-25T19:45:00Z","v":2837,"vw":6.172924},{"c":6.17,"h":6.17,"l":6.17,"n":4,"o":6.17,"t":"2026-09-25T20:00:00Z","v":10406,"vw":6.17},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-25T20:15:00Z","v":1291,"vw":6.2},{"c":6.22,"h":6.22,"l":6.2141,"n":2,"o":6.2141,"t":"2026-09-25T22:30:00Z","v":822,"vw":6.216411},{"c":6.5058,"h":6.5058,"l":6.2,"n":13,"o":6.2,"t":"2026-09-28T08:00:00Z","v":1966,"vw":6.399463},{"c":6.25,"h":6.25,"l":6.24,"n":7,"o":6.24,"t":"2026-09-28T08:30:00Z","v":400,"vw":6.243355},{"c":6.1305,"h":6.1305,"l":6.1112,"n":2,"o":6.1112,"t":"2026-09-28T09:45:00Z","v":654,"vw":6.123093},{"c":6.18,"h":6.25,"l":6.1,"n":84,"o":6.15,"t":"2026-09-28T13:30:00Z","v":7299,"vw":6.141995},{"c":6.18,"h":6.27,"l":6.18,"n":48,"o":6.26,"t":"2026-09-28T13:45:00Z","v":3057,"vw":6.248671},{"c":6.165,"h":6.22,"l":6.165,"n":11,"o":6.165,"t":"2026-09-28T14:00:00Z","v":1582,"vw":6.192008},{"c":6.18,"h":6.18,"l":6.15,"n":10,"o":6.15,"t":"2026-09-28T14:15:00Z","v":463,"vw":6.158142},{"c":6.09,"h":6.19,"l":6.06,"n":89,"o":6.19,"t":"2026-09-28T14:30:00Z","v":11000,"vw":6.146084},{"c":6.07,"h":6.1219,"l":6.05,"n":29,"o":6.07,"t":"2026-09-28T14:45:00Z","v":2242,"vw":6.074548},{"c":6.1291,"h":6.1291,"l":6.1291,"n":1,"o":6.1291,"t":"2026-09-28T15:00:00Z","v":140,"vw":6.1291},{"c":6.07,"h":6.1,"l":6.06,"n":25,"o":6.1,"t":"2026-09-28T15:15:00Z","v":2836,"vw":6.079905},{"c":6.18,"h":6.18,"l":6.13,"n":8,"o":6.13,"t":"2026-09-28T15:30:00Z","v":620,"vw":6.166},{"c":6.16,"h":6.18,"l":6.16,"n":3,"o":6.18,"t":"2026-09-28T15:45:00Z","v":216,"vw":6.170476},{"c":6.18,"h":6.22,"l":6.18,"n":32,"o":6.18,"t":"2026-09-28T16:00:00Z","v":2139,"vw":6.186192},{"c":6.28,"h":6.3,"l":6.17,"n":34,"o":6.19,"t":"2026-09-28T16:15:00Z","v":4600,"vw":6.223753},{"c":6.205,"h":6.27,"l":6.2,"n":26,"o":6.25,"t":"2026-09-28T16:30:00Z","v":2600,"vw":6.228449},{"c":6.21,"h":6.21,"l":6.14,"n":11,"o":6.21,"t":"2026-09-28T16:45:00Z","v":814,"vw":6.18},{"c":6.185,"h":6.21,"l":6.15,"n":14,"o":6.21,"t":"2026-09-28T17:00:00Z","v":1363,"vw":6.172145},{"c":6.22,"h":6.23,"l":6.22,"n":4,"o":6.229,"t":"2026-09-28T17:15:00Z","v":361,"vw":6.226333},{"c":6.21,"h":6.25,"l":6.21,"n":18,"o":6.25,"t":"2026-09-28T17:30:00Z","v":1752,"vw":6.219682},{"c":6.22,"h":6.24,"l":6.215,"n":7,"o":6.24,"t":"2026-09-28T18:00:00Z","v":1864,"vw":6.220269},{"c":6.23,"h":6.25,"l":6.21,"n":10,"o":6.25,"t":"2026-09-28T18:15:00Z","v":608,"vw":6.236667},{"c":6.25,"h":6.25,"l":6.24,"n":7,"o":6.24,"t":"2026-09-28T18:30:00Z","v":541,"vw":6.245541},{"c":6.28,"h":6.28,"l":6.2462,"n":16,"o":6.2462,"t":"2026-09-28T18:45:00Z","v":1241,"vw":6.253529},{"c":6.28,"h":6.28,"l":6.23,"n":33,"o":6.275,"t":"2026-09-28T19:00:00Z","v":3883,"vw":6.245159},{"c":6.24,"h":6.26,"l":6.2074,"n":17,"o":6.26,"t":"2026-09-28T19:15:00Z","v":3389,"vw":6.218786},{"c":6.18,"h":6.215,"l":6.18,"n":48,"o":6.215,"t":"2026-09-28T19:30:00Z","v":3392,"vw":6.18891},{"c":6.16,"h":6.17,"l":6.13,"n":71,"o":6.15,"t":"2026-09-28T19:45:00Z","v":4925,"vw":6.154506},{"c":6.2,"h":6.2,"l":6.2,"n":5,"o":6.2,"t":"2026-09-28T20:00:00Z","v":5373,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-28T20:15:00Z","v":307,"vw":6.2},{"c":6.13,"h":6.13,"l":6.11,"n":20,"o":6.11,"t":"2026-09-29T13:30:00Z","v":4138,"vw":6.127585},{"c":6.23,"h":6.235,"l":6.16,"n":9,"o":6.16,"t":"2026-09-29T13:45:00Z","v":1107,"vw":6.218909},{"c":6.11,"h":6.2975,"l":6.08,"n":35,"o":6.24,"t":"2026-09-29T14:00:00Z","v":15133,"vw":6.132086},{"c":6.165,"h":6.165,"l":6.11,"n":17,"o":6.11,"t":"2026-09-29T14:15:00Z","v":1637,"vw":6.142672},{"c":6.135,"h":6.14,"l":6.135,"n":14,"o":6.135,"t":"2026-09-29T14:30:00Z","v":796,"vw":6.135834},{"c":6.135,"h":6.135,"l":6.135,"n":4,"o":6.135,"t":"2026-09-29T14:45:00Z","v":301,"vw":6.135},{"c":6.135,"h":6.135,"l":6.135,"n":3,"o":6.135,"t":"2026-09-29T15:00:00Z","v":211,"vw":6.135},{"c":6.115,"h":6.115,"l":6.07,"n":22,"o":6.11,"t":"2026-09-29T15:15:00Z","v":2032,"vw":6.093542},{"c":6.115,"h":6.12,"l":6.115,"n":10,"o":6.12,"t":"2026-09-29T15:30:00Z","v":633,"vw":6.117488},{"c":6.13,"h":6.13,"l":6.12,"n":5,"o":6.12,"t":"2026-09-29T15:45:00Z","v":600,"vw":6.123333},{"c":6.1586,"h":6.1586,"l":6.1586,"n":1,"o":6.1586,"t":"2026-09-29T16:00:00Z","v":500,"vw":6.1586},{"c":6.125,"h":6.13,"l":6.125,"n":9,"o":6.13,"t":"2026-09-29T16:15:00Z","v":522,"vw":6.1275},{"c":6.12,"h":6.125,"l":6.12,"n":4,"o":6.125,"t":"2026-09-29T16:30:00Z","v":1300,"vw":6.121154},{"c":6.125,"h":6.13,"l":6.12,"n":14,"o":6.1236,"t":"2026-09-29T16:45:00Z","v":2657,"vw":6.123286},{"c":6.165,"h":6.165,"l":6.125,"n":17,"o":6.125,"t":"2026-09-29T17:00:00Z","v":841,"vw":6.139228},{"c":6.145,"h":6.145,"l":6.145,"n":1,"o":6.145,"t":"2026-09-29T17:15:00Z","v":100,"vw":6.145},{"c":6.15,"h":6.15,"l":6.14,"n":7,"o":6.14,"t":"2026-09-29T17:30:00Z","v":1377,"vw":6.141576},{"c":6.19,"h":6.19,"l":6.145,"n":10,"o":6.145,"t":"2026-09-29T17:45:00Z","v":521,"vw":6.161},{"c":6.145,"h":6.16,"l":6.145,"n":21,"o":6.16,"t":"2026-09-29T18:00:00Z","v":474,"vw":6.151667},{"c":6.135,"h":6.135,"l":6.1234,"n":4,"o":6.135,"t":"2026-09-29T18:15:00Z","v":500,"vw":6.13036},{"c":6.165,"h":6.165,"l":6.135,"n":8,"o":6.135,"t":"2026-09-29T18:30:00Z","v":696,"vw":6.147706},{"c":6.165,"h":6.165,"l":6.165,"n":2,"o":6.165,"t":"2026-09-29T18:45:00Z","v":200,"vw":6.165},{"c":6.14,"h":6.17,"l":6.14,"n":8,"o":6.1535,"t":"2026-09-29T19:00:00Z","v":398,"vw":6.154382},{"c":6.195,"h":6.2239,"l":6.1615,"n":31,"o":6.195,"t":"2026-09-29T19:15:00Z","v":2491,"vw":6.18732},{"c":6.195,"h":6.22,"l":6.17,"n":22,"o":6.195,"t":"2026-09-29T19:30:00Z","v":1048,"vw":6.195},{"c":6.21,"h":6.25,"l":6.155,"n":61,"o":6.17,"t":"2026-09-29T19:45:00Z","v":2795,"vw":6.204662},{"c":6.2,"h":6.2,"l":6.2,"n":5,"o":6.2,"t":"2026-09-29T20:00:00Z","v":5735,"vw":6.2},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-09-29T21:45:00Z","v":292,"vw":6.25},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-29T22:00:00Z","v":1162,"vw":6.13},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-09-30T13:15:00Z","v":100,"vw":6.24},{"c":6.24,"h":6.24,"l":6.185,"n":32,"o":6.24,"t":"2026-09-30T13:30:00Z","v":3355,"vw":6.212354},{"c":6.15,"h":6.17,"l":6.15,"n":38,"o":6.17,"t":"2026-09-30T13:45:00Z","v":596,"vw":6.155},{"c":6.24,"h":6.24,"l":6.18,"n":18,"o":6.18,"t":"2026-09-30T14:00:00Z","v":2079,"vw":6.203322},{"c":6.22,"h":6.22,"l":6.1352,"n":19,"o":6.21,"t":"2026-09-30T14:15:00Z","v":1124,"vw":6.182565},{"c":6.2,"h":6.2,"l":6.19,"n":32,"o":6.2,"t":"2026-09-30T14:30:00Z","v":1363,"vw":6.19875},{"c":6.18,"h":6.18,"l":6.18,"n":5,"o":6.18,"t":"2026-09-30T14:45:00Z","v":400,"vw":6.18},{"c":6.1801,"h":6.2,"l":6.1801,"n":10,"o":6.19,"t":"2026-09-30T15:00:00Z","v":907,"vw":6.185611},{"c":6.2,"h":6.2,"l":6.19,"n":14,"o":6.19,"t":"2026-09-30T15:30:00Z","v":1813,"vw":6.198235},{"c":6.1842,"h":6.19,"l":6.17,"n":18,"o":6.18,"t":"2026-09-30T15:45:00Z","v":3165,"vw":6.173412},{"c":6.195,"h":6.2,"l":6.185,"n":16,"o":6.2,"t":"2026-09-30T16:15:00Z","v":1095,"vw":6.196154},{"c":6.2,"h":6.22,"l":6.1982,"n":8,"o":6.22,"t":"2026-09-30T16:30:00Z","v":1402,"vw":6.205036},{"c":6.22,"h":6.22,"l":6.2,"n":15,"o":6.2,"t":"2026-09-30T16:45:00Z","v":1842,"vw":6.207656},{"c":6.21,"h":6.21,"l":6.2084,"n":2,"o":6.2084,"t":"2026-09-30T17:00:00Z","v":235,"vw":6.209081},{"c":6.195,"h":6.22,"l":6.19,"n":22,"o":6.19,"t":"2026-09-30T17:15:00Z","v":2946,"vw":6.20125},{"c":6.24,"h":6.25,"l":6.22,"n":65,"o":6.23,"t":"2026-09-30T17:30:00Z","v":4555,"vw":6.234983},{"c":6.22,"h":6.25,"l":6.22,"n":30,"o":6.25,"t":"2026-09-30T17:45:00Z","v":3034,"vw":6.238812},{"c":6.19,"h":6.22,"l":6.165,"n":39,"o":6.215,"t":"2026-09-30T18:00:00Z","v":4074,"vw":6.192695},{"c":6.185,"h":6.2162,"l":6.185,"n":5,"o":6.2162,"t":"2026-09-30T18:15:00Z","v":367,"vw":6.207528},{"c":6.2,"h":6.2,"l":6.185,"n":10,"o":6.185,"t":"2026-09-30T18:30:00Z","v":1112,"vw":6.19845},{"c":6.19,"h":6.19,"l":6.16,"n":62,"o":6.1701,"t":"2026-09-30T18:45:00Z","v":6416,"vw":6.169258},{"c":6.205,"h":6.205,"l":6.185,"n":20,"o":6.19,"t":"2026-09-30T19:00:00Z","v":1438,"vw":6.189584},{"c":6.22,"h":6.22,"l":6.205,"n":3,"o":6.205,"t":"2026-09-30T19:15:00Z","v":217,"vw":6.2125},{"c":6.22,"h":6.22,"l":6.19,"n":19,"o":6.205,"t":"2026-09-30T19:30:00Z","v":2400,"vw":6.203136},{"c":6.21,"h":6.22,"l":6.19,"n":47,"o":6.2,"t":"2026-09-30T19:45:00Z","v":2881,"vw":6.194088},{"c":6.22,"h":6.22,"l":6.22,"n":4,"o":6.22,"t":"2026-09-30T20:00:00Z","v":2371,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-01T09:30:00Z","v":200,"vw":6.22},{"c":6.1382,"h":6.1382,"l":6.12,"n":2,"o":6.12,"t":"2026-10-01T13:00:00Z","v":399,"vw":6.129077},{"c":6.22,"h":6.3,"l":6.18,"n":18,"o":6.3,"t":"2026-10-01T13:30:00Z","v":1460,"vw":6.245413},{"c":6.14,"h":6.14,"l":6.12,"n":18,"o":6.14,"t":"2026-10-01T13:45:00Z","v":1062,"vw":6.133282},{"c":6.14,"h":6.16,"l":6.14,"n":5,"o":6.16,"t":"2026-10-01T14:00:00Z","v":216,"vw":6.15},{"c":6.16,"h":6.205,"l":6.14,"n":39,"o":6.14,"t":"2026-10-01T14:15:00Z","v":6867,"vw":6.158065},{"c":6.165,"h":6.165,"l":6.165,"n":3,"o":6.165,"t":"2026-10-01T14:30:00Z","v":205,"vw":6.165},{"c":6.17,"h":6.17,"l":6.17,"n":2,"o":6.17,"t":"2026-10-01T14:45:00Z","v":119,"vw":6.17},{"c":6.19,"h":6.245,"l":6.15,"n":37,"o":6.165,"t":"2026-10-01T15:30:00Z","v":7331,"vw":6.184072},{"c":6.24,"h":6.28,"l":6.22,"n":46,"o":6.22,"t":"2026-10-01T15:45:00Z","v":5470,"vw":6.24874},{"c":6.27,"h":6.28,"l":6.27,"n":12,"o":6.27,"t":"2026-10-01T16:00:00Z","v":597,"vw":6.273279},{"c":6.32,"h":6.32,"l":6.26,"n":57,"o":6.28,"t":"2026-10-01T16:15:00Z","v":8525,"vw":6.292074},{"c":6.35,"h":6.35,"l":6.2823,"n":7,"o":6.2823,"t":"2026-10-01T16:30:00Z","v":722,"vw":6.324244},{"c":6.4,"h":6.4,"l":6.305,"n":22,"o":6.35,"t":"2026-10-01T16:45:00Z","v":3161,"vw":6.351992},{"c":6.4,"h":6.4,"l":6.3035,"n":7,"o":6.34,"t":"2026-10-01T17:00:00Z","v":680,"vw":6.357464},{"c":6.4,"h":6.4,"l":6.3108,"n":22,"o":6.3745,"t":"2026-10-01T17:15:00Z","v":5551,"vw":6.344804},{"c":6.37,"h":6.4,"l":6.37,"n":18,"o":6.4,"t":"2026-10-01T17:30:00Z","v":1584,"vw":6.394378},{"c":6.38,"h":6.38,"l":6.33,"n":18,"o":6.34,"t":"2026-10-01T17:45:00Z","v":898,"vw":6.35874},{"c":6.33,"h":6.37,"l":6.33,"n":5,"o":6.37,"t":"2026-10-01T18:00:00Z","v":517,"vw":6.358},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-01T18:15:00Z","v":417,"vw":6.27},{"c":6.37,"h":6.38,"l":6.32,"n":17,"o":6.38,"t":"2026-10-01T18:30:00Z","v":965,"vw":6.354375},{"c":6.405,"h":6.42,"l":6.355,"n":31,"o":6.355,"t":"2026-10-01T19:00:00Z","v":5092,"vw":6.392298},{"c":6.365,"h":6.43,"l":6.35,"n":42,"o":6.4,"t":"2026-10-01T19:15:00Z","v":3751,"vw":6.386766},{"c":6.365,"h":6.365,"l":6.33,"n":16,"o":6.34,"t":"2026-10-01T19:30:00Z","v":1441,"vw":6.348774},{"c":6.39,"h":6.395,"l":6.34,"n":75,"o":6.345,"t":"2026-10-01T19:45:00Z","v":3851,"vw":6.360912},{"c":6.33,"h":6.33,"l":6.33,"n":4,"o":6.33,"t":"2026-10-01T20:00:00Z","v":1221,"vw":6.33},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-01T20:15:00Z","v":100,"vw":6.3},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-01T22:15:00Z","v":165,"vw":6.37},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-01T23:15:00Z","v":100,"vw":6.37},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-02T08:00:00Z","v":119,"vw":6.33},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-02T11:45:00Z","v":510,"vw":6.3},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-02T12:30:00Z","v":110,"vw":6.37},{"c":6.2951,"h":6.37,"l":6.22,"n":23,"o":6.37,"t":"2026-10-02T13:30:00Z","v":2537,"vw":6.266907},{"c":6.365,"h":6.37,"l":6.295,"n":30,"o":6.295,"t":"2026-10-02T13:45:00Z","v":3580,"vw":6.336636},{"c":6.38,"h":6.38,"l":6.32,"n":27,"o":6.365,"t":"2026-10-02T14:00:00Z","v":2583,"vw":6.358128},{"c":6.41,"h":6.42,"l":6.38,"n":30,"o":6.38,"t":"2026-10-02T14:30:00Z","v":1865,"vw":6.400426},{"c":6.425,"h":6.48,"l":6.39,"n":96,"o":6.4,"t":"2026-10-02T14:45:00Z","v":9097,"vw":6.427958},{"c":6.43,"h":6.49,"l":6.43,"n":54,"o":6.49,"t":"2026-10-02T15:00:00Z","v":4787,"vw":6.450079},{"c":6.36,"h":6.415,"l":6.36,"n":25,"o":6.415,"t":"2026-10-02T15:15:00Z","v":3119,"vw":6.379333},{"c":6.365,"h":6.39,"l":6.36,"n":11,"o":6.36,"t":"2026-10-02T15:30:00Z","v":705,"vw":6.374018},{"c":6.365,"h":6.365,"l":6.365,"n":2,"o":6.365,"t":"2026-10-02T15:45:00Z","v":106,"vw":6.365},{"c":6.39,"h":6.39,"l":6.365,"n":14,"o":6.37,"t":"2026-10-02T16:00:00Z","v":705,"vw":6.377},{"c":6.4,"h":6.41,"l":6.39,"n":34,"o":6.39,"t":"2026-10-02T16:15:00Z","v":2111,"vw":6.394063},{"c":6.5,"h":6.5,"l":6.41,"n":54,"o":6.41,"t":"2026-10-02T16:30:00Z","v":6721,"vw":6.45552},{"c":6.7,"h":6.73,"l":6.48,"n":327,"o":6.48,"t":"2026-10-02T16:45:00Z","v":41871,"vw":6.656653},{"c":6.79,"h":6.79,"l":6.63,"n":132,"o":6.73,"t":"2026-10-02T17:00:00Z","v":24911,"vw":6.734592},{"c":6.7672,"h":6.8,"l":6.69,"n":118,"o":6.79,"t":"2026-10-02T17:15:00Z","v":11096,"vw":6.77329},{"c":6.87,"h":6.9078,"l":6.75,"n":147,"o":6.75,"t":"2026-10-02T17:30:00Z","v":14989,"vw":6.855179},{"c":7.05,"h":7.08,"l":6.85,"n":288,"o":6.94,"t":"2026-10-02T17:45:00Z","v":55546,"vw":7.00158},{"c":7.18,"h":7.2,"l":6.93,"n":370,"o":7.09,"t":"2026-10-02T18:00:00Z","v":70607,"vw":7.095587},{"c":7.225,"h":7.39,"l":7.07,"n":416,"o":7.15,"t":"2026-10-02T18:15:00Z","v":84649,"vw":7.289413},{"c":7.2299,"h":7.2899,"l":7.03,"n":160,"o":7.225,"t":"2026-10-02T18:30:00Z","v":16604,"vw":7.117359},{"c":7.1,"h":7.22,"l":6.98,"n":111,"o":7.09,"t":"2026-10-02T18:45:00Z","v":10567,"vw":7.049771},{"c":7.045,"h":7.19,"l":7.045,"n":63,"o":7.19,"t":"2026-10-02T19:00:00Z","v":4657,"vw":7.105004},{"c":7.01,"h":7.05,"l":6.9501,"n":61,"o":7.045,"t":"2026-10-02T19:15:00Z","v":7931,"vw":6.994896},{"c":6.9,"h":7,"l":6.82,"n":76,"o":6.96,"t":"2026-10-02T19:30:00Z","v":9030,"vw":6.910996},{"c":6.85,"h":6.975,"l":6.76,"n":107,"o":6.975,"t":"2026-10-02T19:45:00Z","v":9790,"vw":6.857829},{"c":6.82,"h":6.82,"l":6.82,"n":5,"o":6.82,"t":"2026-10-02T20:00:00Z","v":17584,"vw":6.82},{"c":6.7515,"h":6.82,"l":6.7515,"n":3,"o":6.82,"t":"2026-10-02T20:15:00Z","v":3324,"vw":6.813981},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-02T20:45:00Z","v":164,"vw":6.85},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-02T22:30:00Z","v":140,"vw":6.98},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-02T23:15:00Z","v":227,"vw":6.85},{"c":6.9999,"h":6.9999,"l":6.9999,"n":2,"o":6.9999,"t":"2026-10-02T23:30:00Z","v":1500,"vw":6.9999},{"c":6.8173,"h":6.8173,"l":6.8173,"n":1,"o":6.8173,"t":"2026-10-02T23:45:00Z","v":1500,"vw":6.8173},{"c":6.81,"h":6.9,"l":6.81,"n":9,"o":6.9,"t":"2026-10-05T08:00:00Z","v":542,"vw":6.853937},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-05T08:30:00Z","v":500,"vw":6.82},{"c":6.805,"h":6.91,"l":6.805,"n":7,"o":6.81,"t":"2026-10-05T11:00:00Z","v":776,"vw":6.867006},{"c":6.8,"h":6.8,"l":6.8,"n":10,"o":6.8,"t":"2026-10-05T11:45:00Z","v":1946,"vw":6.8},{"c":6.72,"h":6.72,"l":6.46,"n":54,"o":6.72,"t":"2026-10-05T13:30:00Z","v":8315,"vw":6.591018},{"c":6.685,"h":6.72,"l":6.6,"n":23,"o":6.6,"t":"2026-10-05T13:45:00Z","v":1704,"vw":6.699463},{"c":6.815,"h":6.815,"l":6.61,"n":57,"o":6.65,"t":"2026-10-05T14:00:00Z","v":4930,"vw":6.750728},{"c":7.02,"h":7.02,"l":6.7745,"n":55,"o":6.82,"t":"2026-10-05T14:15:00Z","v":14411,"vw":6.974578},{"c":6.9,"h":7.2,"l":6.86,"n":66,"o":7.2,"t":"2026-10-05T14:30:00Z","v":5022,"vw":6.969686},{"c":7.14,"h":7.14,"l":6.8265,"n":48,"o":6.87,"t":"2026-10-05T14:45:00Z","v":6018,"vw":6.955256},{"c":7.14,"h":7.1595,"l":6.9446,"n":31,"o":7.14,"t":"2026-10-05T15:00:00Z","v":2360,"vw":7.124498},{"c":7.24,"h":7.3,"l":7.045,"n":203,"o":7.08,"t":"2026-10-05T15:15:00Z","v":21563,"vw":7.172711},{"c":7.055,"h":7.22,"l":6.98,"n":72,"o":7.175,"t":"2026-10-05T15:30:00Z","v":5879,"vw":7.055891},{"c":7.11,"h":7.11,"l":7.02,"n":17,"o":7.025,"t":"2026-10-05T15:45:00Z","v":2920,"vw":7.067338},{"c":7.25,"h":7.25,"l":7.09,"n":334,"o":7.12,"t":"2026-10-05T16:00:00Z","v":38757,"vw":7.190784},{"c":7.195,"h":7.29,"l":7.1932,"n":53,"o":7.215,"t":"2026-10-05T16:15:00Z","v":4266,"vw":7.240123},{"c":7.16,"h":7.29,"l":6.85,"n":145,"o":7.28,"t":"2026-10-05T16:30:00Z","v":37264,"vw":6.991586},{"c":7.09,"h":7.15,"l":7.06,"n":40,"o":7.15,"t":"2026-10-05T16:45:00Z","v":3354,"vw":7.08932},{"c":7.1105,"h":7.15,"l":7.06,"n":61,"o":7.1,"t":"2026-10-05T17:00:00Z","v":4555,"vw":7.090394},{"c":7.06,"h":7.14,"l":7.02,"n":79,"o":7.14,"t":"2026-10-05T17:15:00Z","v":6311,"vw":7.06453},{"c":6.965,"h":7.13,"l":6.965,"n":46,"o":7.06,"t":"2026-10-05T17:30:00Z","v":4407,"vw":7.057179},{"c":7.13,"h":7.15,"l":6.9201,"n":23,"o":6.96,"t":"2026-10-05T17:45:00Z","v":2869,"vw":7.040043},{"c":7.14,"h":7.16,"l":6.9731,"n":35,"o":7.09,"t":"2026-10-05T18:00:00Z","v":3305,"vw":7.126316},{"c":7.24,"h":7.24,"l":7.1,"n":56,"o":7.14,"t":"2026-10-05T18:15:00Z","v":4909,"vw":7.187283},{"c":7.23,"h":7.25,"l":7.13,"n":60,"o":7.24,"t":"2026-10-05T18:30:00Z","v":6123,"vw":7.209201},{"c":7.275,"h":7.31,"l":7.17,"n":105,"o":7.23,"t":"2026-10-05T18:45:00Z","v":27246,"vw":7.272122},{"c":7.38,"h":7.4,"l":7.0747,"n":148,"o":7.28,"t":"2026-10-05T19:00:00Z","v":25678,"vw":7.287051},{"c":7.2667,"h":7.38,"l":7.2,"n":68,"o":7.38,"t":"2026-10-05T19:15:00Z","v":14150,"vw":7.255308},{"c":7.14,"h":7.26,"l":7.14,"n":61,"o":7.235,"t":"2026-10-05T19:30:00Z","v":8419,"vw":7.227618},{"c":7.0222,"h":7.34,"l":7.0222,"n":77,"o":7.1,"t":"2026-10-05T19:45:00Z","v":13640,"vw":7.104766},{"c":6.9,"h":7.24,"l":6.8903,"n":6,"o":7.24,"t":"2026-10-05T20:00:00Z","v":18393,"vw":7.228257},{"c":7,"h":7.13,"l":7,"n":3,"o":7.13,"t":"2026-10-05T20:30:00Z","v":300,"vw":7.069643},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-05T22:45:00Z","v":135,"vw":7.03},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-06T08:00:00Z","v":296,"vw":7.23},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-06T09:30:00Z","v":500,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-06T11:00:00Z","v":100,"vw":7.15},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-06T11:30:00Z","v":200,"vw":7.29},{"c":7.115,"h":7.115,"l":7.115,"n":1,"o":7.115,"t":"2026-10-06T12:00:00Z","v":399,"vw":7.115},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-06T12:30:00Z","v":686,"vw":7.29},{"c":7.29,"h":7.3,"l":7.0105,"n":92,"o":7.22,"t":"2026-10-06T13:30:00Z","v":9451,"vw":7.146102},{"c":7.2,"h":7.28,"l":7.12,"n":64,"o":7.205,"t":"2026-10-06T13:45:00Z","v":6773,"vw":7.220408},{"c":7.1,"h":7.21,"l":7.1,"n":69,"o":7.19,"t":"2026-10-06T14:00:00Z","v":8892,"vw":7.138639},{"c":6.94,"h":7.13,"l":6.91,"n":239,"o":7.125,"t":"2026-10-06T14:15:00Z","v":19582,"vw":7.003092},{"c":6.935,"h":6.97,"l":6.845,"n":93,"o":6.9609,"t":"2026-10-06T14:30:00Z","v":9909,"vw":6.891935},{"c":7.16,"h":7.24,"l":6.97,"n":84,"o":6.97,"t":"2026-10-06T14:45:00Z","v":5909,"vw":7.106472},{"c":7.125,"h":7.25,"l":7,"n":42,"o":7.16,"t":"2026-10-06T15:00:00Z","v":9493,"vw":7.091929},{"c":7.1127,"h":7.1879,"l":7.02,"n":34,"o":7.1,"t":"2026-10-06T15:15:00Z","v":4053,"vw":7.118},{"c":7.25,"h":7.2899,"l":7.04,"n":34,"o":7.04,"t":"2026-10-06T15:30:00Z","v":8556,"vw":7.210242},{"c":7.25,"h":7.34,"l":7.17,"n":131,"o":7.27,"t":"2026-10-06T15:45:00Z","v":12621,"vw":7.24613},{"c":7.23,"h":7.3,"l":7.23,"n":27,"o":7.25,"t":"2026-10-06T16:00:00Z","v":2849,"vw":7.258666},{"c":7.18,"h":7.3,"l":7.18,"n":36,"o":7.275,"t":"2026-10-06T16:15:00Z","v":3645,"vw":7.221559},{"c":7.28,"h":7.29,"l":7.13,"n":7,"o":7.17,"t":"2026-10-06T16:30:00Z","v":2548,"vw":7.269196},{"c":7.39,"h":7.39,"l":7.27,"n":79,"o":7.27,"t":"2026-10-06T16:45:00Z","v":5463,"vw":7.335342},{"c":7.42,"h":7.47,"l":7.365,"n":110,"o":7.4,"t":"2026-10-06T17:00:00Z","v":7839,"vw":7.409084},{"c":7.47,"h":7.48,"l":7.3742,"n":60,"o":7.3742,"t":"2026-10-06T17:15:00Z","v":4709,"vw":7.437044},{"c":7.58,"h":7.59,"l":7.45,"n":84,"o":7.46,"t":"2026-10-06T17:30:00Z","v":10037,"vw":7.516325},{"c":7.7,"h":7.7,"l":7.54,"n":97,"o":7.56,"t":"2026-10-06T17:45:00Z","v":8603,"vw":7.614733},{"c":7.78,"h":7.9,"l":7.66,"n":243,"o":7.7,"t":"2026-10-06T18:00:00Z","v":25090,"vw":7.775119},{"c":7.6989,"h":7.78,"l":7.65,"n":74,"o":7.775,"t":"2026-10-06T18:15:00Z","v":22070,"vw":7.700105},{"c":7.77,"h":7.78,"l":7.73,"n":49,"o":7.78,"t":"2026-10-06T18:30:00Z","v":4134,"vw":7.758783},{"c":7.9,"h":7.9239,"l":7.77,"n":166,"o":7.77,"t":"2026-10-06T18:45:00Z","v":19117,"vw":7.881879},{"c":7.8148,"h":7.85,"l":7.61,"n":97,"o":7.85,"t":"2026-10-06T19:00:00Z","v":18324,"vw":7.775952},{"c":7.59,"h":7.76,"l":7.5417,"n":152,"o":7.76,"t":"2026-10-06T19:15:00Z","v":21025,"vw":7.660602},{"c":7.43,"h":7.615,"l":7.42,"n":102,"o":7.5806,"t":"2026-10-06T19:30:00Z","v":19055,"vw":7.548188},{"c":7.4,"h":7.4392,"l":7.36,"n":225,"o":7.41,"t":"2026-10-06T19:45:00Z","v":17878,"vw":7.399895},{"c":7.35,"h":7.35,"l":7.35,"n":5,"o":7.35,"t":"2026-10-06T20:00:00Z","v":4001,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-06T21:15:00Z","v":641,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-06T22:30:00Z","v":500,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-07T11:30:00Z","v":680,"vw":7.35},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-07T12:15:00Z","v":334,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-07T12:30:00Z","v":100,"vw":7.24},{"c":7.19,"h":7.35,"l":7.1105,"n":35,"o":7.35,"t":"2026-10-07T13:30:00Z","v":2601,"vw":7.158996},{"c":7.16,"h":7.3219,"l":7.11,"n":63,"o":7.22,"t":"2026-10-07T13:45:00Z","v":4705,"vw":7.223952},{"c":7.09,"h":7.18,"l":7.0127,"n":140,"o":7.16,"t":"2026-10-07T14:00:00Z","v":15449,"vw":7.104945},{"c":7.05,"h":7.13,"l":7.02,"n":54,"o":7.03,"t":"2026-10-07T14:15:00Z","v":4957,"vw":7.081467},{"c":7.13,"h":7.13,"l":7.05,"n":54,"o":7.05,"t":"2026-10-07T14:30:00Z","v":7643,"vw":7.072695},{"c":7.27,"h":7.27,"l":7.06,"n":66,"o":7.0601,"t":"2026-10-07T14:45:00Z","v":8417,"vw":7.165162},{"c":7.3,"h":7.3,"l":7.22,"n":30,"o":7.29,"t":"2026-10-07T15:00:00Z","v":1973,"vw":7.258257},{"c":7.35,"h":7.35,"l":7.3,"n":21,"o":7.3,"t":"2026-10-07T15:15:00Z","v":1544,"vw":7.346266},{"c":7.285,"h":7.285,"l":7.24,"n":18,"o":7.25,"t":"2026-10-07T15:30:00Z","v":2143,"vw":7.253935},{"c":7.15,"h":7.29,"l":7.15,"n":73,"o":7.24,"t":"2026-10-07T15:45:00Z","v":13658,"vw":7.217834},{"c":7.14,"h":7.21,"l":7.12,"n":36,"o":7.13,"t":"2026-10-07T16:00:00Z","v":1864,"vw":7.166781},{"c":7.13,"h":7.18,"l":7.12,"n":46,"o":7.14,"t":"2026-10-07T16:15:00Z","v":6007,"vw":7.146144},{"c":7.1,"h":7.15,"l":7.1,"n":40,"o":7.13,"t":"2026-10-07T16:30:00Z","v":2143,"vw":7.115428},{"c":7.11,"h":7.11,"l":7.07,"n":37,"o":7.09,"t":"2026-10-07T16:45:00Z","v":2168,"vw":7.095975},{"c":7.09,"h":7.12,"l":7.09,"n":12,"o":7.12,"t":"2026-10-07T17:00:00Z","v":587,"vw":7.105},{"c":7.08,"h":7.115,"l":7.08,"n":18,"o":7.09,"t":"2026-10-07T17:15:00Z","v":1058,"vw":7.101111},{"c":7.135,"h":7.17,"l":7.135,"n":10,"o":7.17,"t":"2026-10-07T17:30:00Z","v":422,"vw":7.1525},{"c":7.15,"h":7.21,"l":7.15,"n":17,"o":7.155,"t":"2026-10-07T17:45:00Z","v":1008,"vw":7.169375},{"c":7.155,"h":7.155,"l":7.1,"n":20,"o":7.125,"t":"2026-10-07T18:00:00Z","v":1442,"vw":7.139394},{"c":7.12,"h":7.155,"l":7.12,"n":9,"o":7.155,"t":"2026-10-07T18:15:00Z","v":382,"vw":7.131667},{"c":7.14,"h":7.18,"l":7.12,"n":21,"o":7.18,"t":"2026-10-07T18:30:00Z","v":1189,"vw":7.148585},{"c":7.17,"h":7.2,"l":7.13,"n":49,"o":7.17,"t":"2026-10-07T18:45:00Z","v":4510,"vw":7.181363},{"c":7.175,"h":7.2,"l":7.15,"n":23,"o":7.15,"t":"2026-10-07T19:00:00Z","v":1026,"vw":7.1795},{"c":7.175,"h":7.2,"l":7.15,"n":19,"o":7.17,"t":"2026-10-07T19:15:00Z","v":1428,"vw":7.17747},{"c":7.105,"h":7.175,"l":7.105,"n":26,"o":7.17,"t":"2026-10-07T19:30:00Z","v":1276,"vw":7.150606},{"c":7.11,"h":7.1222,"l":7.1,"n":83,"o":7.1,"t":"2026-10-07T19:45:00Z","v":3676,"vw":7.108494},{"c":7.11,"h":7.11,"l":7.11,"n":4,"o":7.11,"t":"2026-10-07T20:00:00Z","v":9004,"vw":7.11},{"c":7.0365,"h":7.0365,"l":7.0365,"n":1,"o":7.0365,"t":"2026-10-08T13:15:00Z","v":101,"vw":7.0365},{"c":7.06,"h":7.13,"l":7.06,"n":55,"o":7.06,"t":"2026-10-08T13:30:00Z","v":8321,"vw":7.086689},{"c":7.24,"h":7.24,"l":7.06,"n":36,"o":7.06,"t":"2026-10-08T13:45:00Z","v":3745,"vw":7.135707},{"c":7.28,"h":7.28,"l":7.28,"n":4,"o":7.28,"t":"2026-10-08T14:00:00Z","v":161,"vw":7.28},{"c":7.4,"h":7.43,"l":7.1702,"n":40,"o":7.25,"t":"2026-10-08T14:15:00Z","v":4394,"vw":7.295386},{"c":7.31,"h":7.38,"l":7.2397,"n":48,"o":7.38,"t":"2026-10-08T14:30:00Z","v":5381,"vw":7.30391},{"c":7.39,"h":7.4,"l":7.2823,"n":25,"o":7.3,"t":"2026-10-08T14:45:00Z","v":4143,"vw":7.352476},{"c":7.865,"h":7.9573,"l":7.34,"n":262,"o":7.34,"t":"2026-10-08T15:00:00Z","v":34204,"vw":7.696062},{"c":7.745,"h":7.9294,"l":7.7,"n":224,"o":7.8,"t":"2026-10-08T15:15:00Z","v":30102,"vw":7.824841},{"c":7.76,"h":7.805,"l":7.6132,"n":98,"o":7.7435,"t":"2026-10-08T15:30:00Z","v":10048,"vw":7.721822},{"c":7.815,"h":7.87,"l":7.71,"n":77,"o":7.79,"t":"2026-10-08T15:45:00Z","v":12344,"vw":7.797123},{"c":7.68,"h":7.8,"l":7.67,"n":88,"o":7.76,"t":"2026-10-08T16:00:00Z","v":12522,"vw":7.715245},{"c":7.69,"h":7.79,"l":7.61,"n":52,"o":7.6814,"t":"2026-10-08T16:15:00Z","v":7963,"vw":7.656626},{"c":7.74,"h":7.75,"l":7.6006,"n":43,"o":7.66,"t":"2026-10-08T16:30:00Z","v":6378,"vw":7.700492},{"c":7.72,"h":7.72,"l":7.64,"n":119,"o":7.72,"t":"2026-10-08T16:45:00Z","v":13577,"vw":7.673287},{"c":7.78,"h":7.78,"l":7.51,"n":70,"o":7.715,"t":"2026-10-08T17:00:00Z","v":8355,"vw":7.611553},{"c":7.6,"h":7.7,"l":7.5254,"n":16,"o":7.66,"t":"2026-10-08T17:15:00Z","v":3166,"vw":7.608037},{"c":7.51,"h":7.69,"l":7.51,"n":41,"o":7.6,"t":"2026-10-08T17:30:00Z","v":4203,"vw":7.575819},{"c":7.63,"h":7.7,"l":7.3501,"n":36,"o":7.465,"t":"2026-10-08T17:45:00Z","v":2864,"vw":7.574673},{"c":7.63,"h":7.64,"l":7.4733,"n":24,"o":7.63,"t":"2026-10-08T18:00:00Z","v":2272,"vw":7.569129},{"c":7.7,"h":7.7,"l":7.54,"n":36,"o":7.63,"t":"2026-10-08T18:15:00Z","v":1884,"vw":7.639336},{"c":7.7,"h":7.7,"l":7.572,"n":54,"o":7.69,"t":"2026-10-08T18:30:00Z","v":4899,"vw":7.670631},{"c":7.65,"h":7.7,"l":7.65,"n":31,"o":7.6501,"t":"2026-10-08T18:45:00Z","v":2275,"vw":7.657994},{"c":7.6473,"h":7.74,"l":7.6473,"n":62,"o":7.675,"t":"2026-10-08T19:00:00Z","v":4751,"vw":7.689624},{"c":7.68,"h":7.71,"l":7.641,"n":78,"o":7.6942,"t":"2026-10-08T19:15:00Z","v":5785,"vw":7.682186},{"c":7.67,"h":7.71,"l":7.63,"n":40,"o":7.7,"t":"2026-10-08T19:30:00Z","v":3834,"vw":7.684694},{"c":7.69,"h":7.7,"l":7.58,"n":113,"o":7.61,"t":"2026-10-08T19:45:00Z","v":16600,"vw":7.644032},{"c":7.63,"h":7.63,"l":7.63,"n":5,"o":7.63,"t":"2026-10-08T20:00:00Z","v":4090,"vw":7.63},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-08T20:15:00Z","v":290,"vw":7.67},{"c":7.67,"h":7.67,"l":7.67,"n":4,"o":7.67,"t":"2026-10-08T21:00:00Z","v":116,"vw":7.67},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-08T21:15:00Z","v":320,"vw":7.45},{"c":7.3313,"h":7.3313,"l":7.3313,"n":1,"o":7.3313,"t":"2026-10-08T22:45:00Z","v":132,"vw":7.3313},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-08T23:15:00Z","v":4588,"vw":7.56},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-09T08:00:00Z","v":151,"vw":7.75},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-09T09:30:00Z","v":140,"vw":7.72},{"c":7.64,"h":7.7423,"l":7.64,"n":2,"o":7.7423,"t":"2026-10-09T12:00:00Z","v":550,"vw":7.6958},{"c":7.7488,"h":7.76,"l":7.7488,"n":2,"o":7.76,"t":"2026-10-09T12:30:00Z","v":300,"vw":7.752533},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-09T13:00:00Z","v":100,"vw":7.75},{"c":7.54,"h":7.75,"l":7.51,"n":76,"o":7.73,"t":"2026-10-09T13:30:00Z","v":4700,"vw":7.637187},{"c":7.63,"h":7.63,"l":7.53,"n":32,"o":7.63,"t":"2026-10-09T13:45:00Z","v":7155,"vw":7.61349},{"c":7.5,"h":7.54,"l":7.38,"n":70,"o":7.54,"t":"2026-10-09T14:00:00Z","v":19491,"vw":7.490417},{"c":7.43,"h":7.5,"l":7.34,"n":73,"o":7.5,"t":"2026-10-09T14:15:00Z","v":7874,"vw":7.419667},{"c":7.41,"h":7.475,"l":7.34,"n":28,"o":7.475,"t":"2026-10-09T14:30:00Z","v":2619,"vw":7.409093},{"c":7.42,"h":7.42,"l":7.32,"n":34,"o":7.34,"t":"2026-10-09T14:45:00Z","v":2231,"vw":7.379},{"c":7.38,"h":7.41,"l":7.37,"n":7,"o":7.38,"t":"2026-10-09T15:00:00Z","v":674,"vw":7.388659},{"c":7.35,"h":7.41,"l":7.35,"n":34,"o":7.38,"t":"2026-10-09T15:15:00Z","v":1508,"vw":7.374535},{"c":7.38,"h":7.495,"l":7.38,"n":24,"o":7.395,"t":"2026-10-09T15:30:00Z","v":2651,"vw":7.415439},{"c":7.41,"h":7.55,"l":7.4,"n":26,"o":7.475,"t":"2026-10-09T15:45:00Z","v":2171,"vw":7.456543},{"c":7.41,"h":7.475,"l":7.4,"n":11,"o":7.4,"t":"2026-10-09T16:00:00Z","v":1091,"vw":7.44},{"c":7.41,"h":7.475,"l":7.4,"n":18,"o":7.42,"t":"2026-10-09T16:15:00Z","v":1327,"vw":7.437917},{"c":7.475,"h":7.48,"l":7.42,"n":20,"o":7.44,"t":"2026-10-09T16:30:00Z","v":2123,"vw":7.458743},{"c":7.44,"h":7.51,"l":7.44,"n":38,"o":7.5028,"t":"2026-10-09T16:45:00Z","v":4515,"vw":7.496085},{"c":7.48,"h":7.53,"l":7.435,"n":9,"o":7.5,"t":"2026-10-09T17:00:00Z","v":837,"vw":7.486094},{"c":7.56,"h":7.56,"l":7.47,"n":17,"o":7.52,"t":"2026-10-09T17:15:00Z","v":5141,"vw":7.513724},{"c":7.53,"h":7.57,"l":7.52,"n":15,"o":7.52,"t":"2026-10-09T17:30:00Z","v":1457,"vw":7.54543},{"c":7.545,"h":7.555,"l":7.5,"n":14,"o":7.51,"t":"2026-10-09T17:45:00Z","v":1857,"vw":7.537704},{"c":7.48,"h":7.54,"l":7.475,"n":9,"o":7.535,"t":"2026-10-09T18:00:00Z","v":962,"vw":7.506757},{"c":7.535,"h":7.535,"l":7.48,"n":6,"o":7.48,"t":"2026-10-09T18:15:00Z","v":462,"vw":7.492941},{"c":7.38,"h":7.525,"l":7.37,"n":63,"o":7.525,"t":"2026-10-09T18:30:00Z","v":10163,"vw":7.430303},{"c":7.4,"h":7.445,"l":7.375,"n":19,"o":7.445,"t":"2026-10-09T18:45:00Z","v":1424,"vw":7.405833},{"c":7.35,"h":7.44,"l":7.34,"n":28,"o":7.43,"t":"2026-10-09T19:00:00Z","v":7118,"vw":7.36484},{"c":7.41,"h":7.41,"l":7.31,"n":45,"o":7.37,"t":"2026-10-09T19:15:00Z","v":5193,"vw":7.339467},{"c":7.38,"h":7.41,"l":7.28,"n":57,"o":7.41,"t":"2026-10-09T19:30:00Z","v":8076,"vw":7.324908},{"c":7.345,"h":7.38,"l":7.29,"n":58,"o":7.34,"t":"2026-10-09T19:45:00Z","v":6319,"vw":7.340706},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-09T20:00:00Z","v":2761,"vw":7.35},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-09T22:00:00Z","v":700,"vw":7.3},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-12T09:30:00Z","v":180,"vw":7.29},{"c":7.5208,"h":7.5208,"l":7.5208,"n":2,"o":7.5208,"t":"2026-10-12T11:30:00Z","v":246,"vw":7.5208},{"c":7.26,"h":7.29,"l":7.26,"n":2,"o":7.29,"t":"2026-10-12T11:45:00Z","v":331,"vw":7.280937},{"c":7.21,"h":7.26,"l":7.2,"n":12,"o":7.26,"t":"2026-10-12T12:00:00Z","v":1378,"vw":7.240833},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-12T12:15:00Z","v":290,"vw":7.2},{"c":7.15,"h":7.23,"l":7.15,"n":54,"o":7.23,"t":"2026-10-12T13:30:00Z","v":2854,"vw":7.201954},{"c":7.26,"h":7.4,"l":7.13,"n":102,"o":7.17,"t":"2026-10-12T13:45:00Z","v":9744,"vw":7.248617},{"c":7.15,"h":7.33,"l":7.15,"n":26,"o":7.33,"t":"2026-10-12T14:00:00Z","v":2690,"vw":7.176653},{"c":7.15,"h":7.22,"l":7.14,"n":38,"o":7.19,"t":"2026-10-12T14:15:00Z","v":2870,"vw":7.166285},{"c":7.15,"h":7.15,"l":7.15,"n":9,"o":7.15,"t":"2026-10-12T14:30:00Z","v":496,"vw":7.15},{"c":6.89,"h":7.15,"l":6.89,"n":115,"o":7.14,"t":"2026-10-12T14:45:00Z","v":18876,"vw":7.081387},{"c":6.8407,"h":6.93,"l":6.8176,"n":148,"o":6.89,"t":"2026-10-12T15:00:00Z","v":18424,"vw":6.876669},{"c":7.07,"h":7.0718,"l":6.8439,"n":109,"o":6.8439,"t":"2026-10-12T15:15:00Z","v":10092,"vw":6.960735},{"c":7.19,"h":7.2,"l":7.08,"n":56,"o":7.1,"t":"2026-10-12T15:30:00Z","v":14986,"vw":7.120682},{"c":7.105,"h":7.18,"l":7.065,"n":48,"o":7.18,"t":"2026-10-12T15:45:00Z","v":6713,"vw":7.12051},{"c":7.07,"h":7.105,"l":7.07,"n":8,"o":7.105,"t":"2026-10-12T16:00:00Z","v":469,"vw":7.086176},{"c":7.085,"h":7.09,"l":7.07,"n":27,"o":7.09,"t":"2026-10-12T16:15:00Z","v":1570,"vw":7.083182},{"c":7.07,"h":7.095,"l":7.07,"n":6,"o":7.095,"t":"2026-10-12T16:30:00Z","v":582,"vw":7.09},{"c":7.03,"h":7.05,"l":7.03,"n":21,"o":7.04,"t":"2026-10-12T16:45:00Z","v":2108,"vw":7.038947},{"c":7.11,"h":7.11,"l":7.065,"n":12,"o":7.065,"t":"2026-10-12T17:00:00Z","v":844,"vw":7.093027},{"c":7.19,"h":7.23,"l":7.16,"n":44,"o":7.16,"t":"2026-10-12T17:15:00Z","v":4054,"vw":7.196874},{"c":7.18,"h":7.19,"l":7.135,"n":10,"o":7.15,"t":"2026-10-12T17:30:00Z","v":2968,"vw":7.176161},{"c":7.11,"h":7.11,"l":7.11,"n":6,"o":7.11,"t":"2026-10-12T17:45:00Z","v":284,"vw":7.11},{"c":7.17,"h":7.18,"l":7.15,"n":22,"o":7.16,"t":"2026-10-12T18:00:00Z","v":1748,"vw":7.164635},{"c":7.27,"h":7.27,"l":7.17,"n":15,"o":7.17,"t":"2026-10-12T18:15:00Z","v":850,"vw":7.208454},{"c":7.205,"h":7.3,"l":7.13,"n":34,"o":7.185,"t":"2026-10-12T18:45:00Z","v":2109,"vw":7.221868},{"c":7.28,"h":7.33,"l":7.2,"n":32,"o":7.31,"t":"2026-10-12T19:00:00Z","v":2799,"vw":7.275565},{"c":7.185,"h":7.19,"l":7.14,"n":20,"o":7.19,"t":"2026-10-12T19:15:00Z","v":1986,"vw":7.184706},{"c":7.23,"h":7.23,"l":7.09,"n":30,"o":7.175,"t":"2026-10-12T19:30:00Z","v":4081,"vw":7.161547},{"c":7.14,"h":7.18,"l":7.115,"n":48,"o":7.17,"t":"2026-10-12T19:45:00Z","v":1946,"vw":7.154615},{"c":7.11,"h":7.13,"l":7.11,"n":2,"o":7.13,"t":"2026-10-12T20:00:00Z","v":3046,"vw":7.124432},{"c":7.3097,"h":7.3097,"l":7.26,"n":2,"o":7.26,"t":"2026-10-12T20:15:00Z","v":200,"vw":7.28485},{"c":7.0003,"h":7.06,"l":7.0003,"n":6,"o":7.06,"t":"2026-10-12T23:15:00Z","v":222,"vw":7.03015},{"c":7.03,"h":7.03,"l":7.03,"n":4,"o":7.03,"t":"2026-10-12T23:30:00Z","v":999,"vw":7.03},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-13T13:15:00Z","v":2500,"vw":7.12},{"c":7.2,"h":7.23,"l":7.1,"n":36,"o":7.16,"t":"2026-10-13T13:30:00Z","v":4387,"vw":7.16353},{"c":7.2,"h":7.2,"l":7.085,"n":45,"o":7.165,"t":"2026-10-13T13:45:00Z","v":4702,"vw":7.128729},{"c":7.43,"h":7.43,"l":7.2,"n":43,"o":7.2,"t":"2026-10-13T14:00:00Z","v":4996,"vw":7.287675},{"c":7.61,"h":7.7,"l":7.4087,"n":117,"o":7.4087,"t":"2026-10-13T14:15:00Z","v":11250,"vw":7.59874},{"c":7.69,"h":7.7,"l":7.57,"n":151,"o":7.67,"t":"2026-10-13T14:30:00Z","v":13806,"vw":7.649851},{"c":7.78,"h":7.84,"l":7.63,"n":212,"o":7.64,"t":"2026-10-13T14:45:00Z","v":36605,"vw":7.755334},{"c":7.8,"h":7.84,"l":7.56,"n":78,"o":7.7,"t":"2026-10-13T15:00:00Z","v":12678,"vw":7.763751},{"c":7.825,"h":7.87,"l":7.78,"n":109,"o":7.8,"t":"2026-10-13T15:15:00Z","v":9463,"vw":7.826369},{"c":7.785,"h":7.8605,"l":7.785,"n":33,"o":7.82,"t":"2026-10-13T15:30:00Z","v":1510,"vw":7.819648},{"c":7.89,"h":7.93,"l":7.735,"n":111,"o":7.77,"t":"2026-10-13T15:45:00Z","v":15981,"vw":7.822619},{"c":7.95,"h":8,"l":7.8301,"n":213,"o":7.86,"t":"2026-10-13T16:00:00Z","v":20589,"vw":7.945163},{"c":8.12,"h":8.12,"l":7.86,"n":263,"o":7.92,"t":"2026-10-13T16:15:00Z","v":38683,"vw":7.977474},{"c":8.49,"h":8.6,"l":8.1,"n":804,"o":8.1,"t":"2026-10-13T16:30:00Z","v":91559,"vw":8.41817},{"c":8.33,"h":8.53,"l":8.08,"n":368,"o":8.53,"t":"2026-10-13T16:45:00Z","v":37238,"vw":8.277986},{"c":8.305,"h":8.38,"l":8.1548,"n":127,"o":8.3671,"t":"2026-10-13T17:00:00Z","v":12538,"vw":8.25962},{"c":8.5135,"h":8.6499,"l":8.2764,"n":360,"o":8.3981,"t":"2026-10-13T17:15:00Z","v":48254,"vw":8.516181},{"c":8.44,"h":8.64,"l":8.43,"n":210,"o":8.5323,"t":"2026-10-13T17:30:00Z","v":21319,"vw":8.54289},{"c":8.4453,"h":8.4818,"l":8.34,"n":155,"o":8.44,"t":"2026-10-13T17:45:00Z","v":8283,"vw":8.421382},{"c":8.6,"h":8.63,"l":8.3743,"n":170,"o":8.46,"t":"2026-10-13T18:00:00Z","v":11560,"vw":8.54602},{"c":8.505,"h":8.61,"l":8.4395,"n":247,"o":8.575,"t":"2026-10-13T18:15:00Z","v":13566,"vw":8.543562},{"c":8.4769,"h":8.523,"l":8.42,"n":66,"o":8.5,"t":"2026-10-13T18:30:00Z","v":3633,"vw":8.47935},{"c":8.5132,"h":8.6299,"l":8.41,"n":177,"o":8.53,"t":"2026-10-13T18:45:00Z","v":15509,"vw":8.569555},{"c":8.53,"h":8.5672,"l":8.45,"n":117,"o":8.48,"t":"2026-10-13T19:00:00Z","v":18728,"vw":8.501207},{"c":8.385,"h":8.589,"l":8.31,"n":127,"o":8.5,"t":"2026-10-13T19:15:00Z","v":14099,"vw":8.382059},{"c":8.5376,"h":8.57,"l":8.29,"n":167,"o":8.37,"t":"2026-10-13T19:30:00Z","v":31250,"vw":8.394692},{"c":8.15,"h":8.4901,"l":8.14,"n":296,"o":8.38,"t":"2026-10-13T19:45:00Z","v":40992,"vw":8.325496},{"c":8.2,"h":8.2,"l":8.19,"n":5,"o":8.19,"t":"2026-10-13T20:00:00Z","v":4123,"vw":8.19183},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-13T20:15:00Z","v":269,"vw":8.2},{"c":8.4997,"h":8.4997,"l":8.4997,"n":1,"o":8.4997,"t":"2026-10-13T20:30:00Z","v":173,"vw":8.4997},{"c":8.5164,"h":8.5164,"l":8.5164,"n":2,"o":8.5164,"t":"2026-10-13T20:45:00Z","v":298,"vw":8.5164},{"c":8.2475,"h":8.2475,"l":8.2475,"n":4,"o":8.2475,"t":"2026-10-13T21:00:00Z","v":134,"vw":8.2475},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-13T21:30:00Z","v":120,"vw":8.23},{"c":8.28,"h":8.35,"l":8.28,"n":3,"o":8.35,"t":"2026-10-13T22:00:00Z","v":478,"vw":8.309009},{"c":8.3503,"h":8.3503,"l":8.3503,"n":3,"o":8.3503,"t":"2026-10-13T22:15:00Z","v":327,"vw":8.3503},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-13T22:30:00Z","v":102,"vw":8.28},{"c":8.3599,"h":8.3599,"l":8.23,"n":3,"o":8.23,"t":"2026-10-13T22:45:00Z","v":4755,"vw":8.357162},{"c":8.2379,"h":8.33,"l":8.2379,"n":3,"o":8.33,"t":"2026-10-13T23:00:00Z","v":213,"vw":8.281343},{"c":8.28,"h":8.28,"l":8.2312,"n":4,"o":8.2312,"t":"2026-10-13T23:30:00Z","v":317,"vw":8.256183},{"c":8.3282,"h":8.33,"l":8.3282,"n":3,"o":8.33,"t":"2026-10-13T23:45:00Z","v":13010,"vw":8.329986},{"c":8.02,"h":8.2,"l":8.02,"n":35,"o":8.19,"t":"2026-10-14T08:00:00Z","v":1668,"vw":8.173737},{"c":8.2171,"h":8.2171,"l":8.2171,"n":2,"o":8.2171,"t":"2026-10-14T08:15:00Z","v":101,"vw":8.2171},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-14T08:30:00Z","v":100,"vw":8.28},{"c":8.2905,"h":8.3,"l":8.29,"n":6,"o":8.29,"t":"2026-10-14T08:45:00Z","v":701,"vw":8.2965},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-14T11:00:00Z","v":579,"vw":8.3},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-14T11:15:00Z","v":213,"vw":8.25},{"c":8.2991,"h":8.2991,"l":8.2991,"n":1,"o":8.2991,"t":"2026-10-14T11:30:00Z","v":500,"vw":8.2991},{"c":8.2984,"h":8.2984,"l":8.2984,"n":1,"o":8.2984,"t":"2026-10-14T12:00:00Z","v":200,"vw":8.2984},{"c":8.2921,"h":8.3,"l":8.2921,"n":2,"o":8.3,"t":"2026-10-14T12:15:00Z","v":715,"vw":8.294476},{"c":8.03,"h":8.21,"l":8.02,"n":21,"o":8.21,"t":"2026-10-14T12:30:00Z","v":2764,"vw":8.114714},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-14T12:45:00Z","v":567,"vw":8.2},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-14T13:00:00Z","v":101,"vw":8.18},{"c":8.24,"h":8.24,"l":8.18,"n":4,"o":8.18,"t":"2026-10-14T13:15:00Z","v":2183,"vw":8.217673},{"c":8.92,"h":9,"l":8.2,"n":831,"o":8.2,"t":"2026-10-14T13:30:00Z","v":110688,"vw":8.666615},{"c":8.7531,"h":9.47,"l":8.665,"n":1480,"o":8.9,"t":"2026-10-14T13:45:00Z","v":224176,"vw":9.033096},{"c":8.61,"h":8.89,"l":8.3433,"n":625,"o":8.75,"t":"2026-10-14T14:00:00Z","v":65812,"vw":8.649872},{"c":8.4,"h":8.66,"l":8.345,"n":241,"o":8.6206,"t":"2026-10-14T14:15:00Z","v":62380,"vw":8.551768},{"c":8.25,"h":8.465,"l":8.2271,"n":119,"o":8.45,"t":"2026-10-14T14:30:00Z","v":15838,"vw":8.323749},{"c":8.4,"h":8.47,"l":8.25,"n":91,"o":8.25,"t":"2026-10-14T14:45:00Z","v":9916,"vw":8.39769},{"c":8.22,"h":8.3775,"l":8.14,"n":171,"o":8.36,"t":"2026-10-14T15:00:00Z","v":22567,"vw":8.205831},{"c":8.13,"h":8.2,"l":8.09,"n":83,"o":8.185,"t":"2026-10-14T15:15:00Z","v":11611,"vw":8.146525},{"c":8.03,"h":8.1451,"l":7.82,"n":204,"o":8.145,"t":"2026-10-14T15:30:00Z","v":31482,"vw":7.980516},{"c":8.1,"h":8.1,"l":8,"n":34,"o":8.02,"t":"2026-10-14T15:45:00Z","v":3404,"vw":8.047218},{"c":7.95,"h":8.07,"l":7.95,"n":37,"o":8.02,"t":"2026-10-14T16:00:00Z","v":4593,"vw":8.004429},{"c":7.9346,"h":7.98,"l":7.87,"n":63,"o":7.95,"t":"2026-10-14T16:15:00Z","v":7962,"vw":7.906351},{"c":8.135,"h":8.193,"l":7.94,"n":74,"o":7.94,"t":"2026-10-14T16:30:00Z","v":10682,"vw":8.073499},{"c":8.2444,"h":8.25,"l":8.17,"n":126,"o":8.18,"t":"2026-10-14T16:45:00Z","v":19529,"vw":8.203147},{"c":8.0647,"h":8.24,"l":8.04,"n":71,"o":8.24,"t":"2026-10-14T17:00:00Z","v":3959,"vw":8.139773},{"c":8.105,"h":8.105,"l":8,"n":18,"o":8.03,"t":"2026-10-14T17:15:00Z","v":5524,"vw":8.008717},{"c":8.095,"h":8.1,"l":8.02,"n":20,"o":8.1,"t":"2026-10-14T17:30:00Z","v":859,"vw":8.074839},{"c":8.1,"h":8.1827,"l":8.1,"n":10,"o":8.1827,"t":"2026-10-14T17:45:00Z","v":3067,"vw":8.105808},{"c":8.03,"h":8.03,"l":8,"n":44,"o":8.03,"t":"2026-10-14T18:00:00Z","v":2592,"vw":8.021978},{"c":8,"h":8.03,"l":7.99,"n":12,"o":8.03,"t":"2026-10-14T18:15:00Z","v":758,"vw":8},{"c":8,"h":8.0226,"l":7.97,"n":33,"o":7.97,"t":"2026-10-14T18:30:00Z","v":2414,"vw":7.99779},{"c":8.04,"h":8.05,"l":8.04,"n":11,"o":8.05,"t":"2026-10-14T18:45:00Z","v":1387,"vw":8.040809},{"c":8.01,"h":8.08,"l":8.01,"n":7,"o":8.08,"t":"2026-10-14T19:00:00Z","v":416,"vw":8.050907},{"c":8.105,"h":8.12,"l":8.02,"n":30,"o":8.045,"t":"2026-10-14T19:15:00Z","v":2337,"vw":8.085472},{"c":8.07,"h":8.1299,"l":8.009,"n":77,"o":8.12,"t":"2026-10-14T19:30:00Z","v":4653,"vw":8.04871},{"c":8.1,"h":8.1747,"l":8.01,"n":99,"o":8.06,"t":"2026-10-14T19:45:00Z","v":6753,"vw":8.083664},{"c":8.11,"h":8.11,"l":8.11,"n":5,"o":8.11,"t":"2026-10-14T20:00:00Z","v":2281,"vw":8.11},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-14T20:15:00Z","v":577,"vw":8.05},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-14T21:00:00Z","v":215,"vw":8},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-10-14T21:30:00Z","v":125,"vw":8.1},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-14T22:45:00Z","v":200,"vw":8.06},{"c":7.8603,"h":7.8603,"l":7.8603,"n":1,"o":7.8603,"t":"2026-10-14T23:15:00Z","v":100,"vw":7.8603},{"c":7.86,"h":7.92,"l":7.86,"n":4,"o":7.92,"t":"2026-10-15T08:00:00Z","v":515,"vw":7.88292},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-15T11:00:00Z","v":201,"vw":7.88},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-15T11:15:00Z","v":175,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-15T11:45:00Z","v":200,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-15T12:15:00Z","v":505,"vw":7.9},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T12:45:00Z","v":350,"vw":8},{"c":7.98,"h":8,"l":7.98,"n":4,"o":7.99,"t":"2026-10-15T13:15:00Z","v":694,"vw":7.989317},{"c":7.8109,"h":8.01,"l":7.72,"n":201,"o":7.98,"t":"2026-10-15T13:30:00Z","v":18594,"vw":7.848035},{"c":7.98,"h":8.1,"l":7.88,"n":62,"o":7.89,"t":"2026-10-15T13:45:00Z","v":14525,"vw":8.00717},{"c":8.145,"h":8.38,"l":8.07,"n":136,"o":8.09,"t":"2026-10-15T14:00:00Z","v":30360,"vw":8.269073},{"c":8.14,"h":8.14,"l":8.13,"n":16,"o":8.13,"t":"2026-10-15T14:15:00Z","v":1287,"vw":8.138216},{"c":8.275,"h":8.3,"l":8.05,"n":42,"o":8.13,"t":"2026-10-15T14:30:00Z","v":5625,"vw":8.210071},{"c":8.29,"h":8.29,"l":8.18,"n":39,"o":8.23,"t":"2026-10-15T14:45:00Z","v":2006,"vw":8.242789},{"c":8.43,"h":8.43,"l":8.25,"n":137,"o":8.28,"t":"2026-10-15T15:00:00Z","v":11914,"vw":8.351326},{"c":8.49,"h":8.5299,"l":8.3901,"n":136,"o":8.425,"t":"2026-10-15T15:15:00Z","v":11913,"vw":8.446929},{"c":8.555,"h":8.59,"l":8.5,"n":66,"o":8.52,"t":"2026-10-15T15:30:00Z","v":5231,"vw":8.528705},{"c":9.1408,"h":9.2399,"l":8.59,"n":405,"o":8.59,"t":"2026-10-15T15:45:00Z","v":45575,"vw":8.886254},{"c":9.3,"h":9.34,"l":8.67,"n":323,"o":9.05,"t":"2026-10-15T16:00:00Z","v":44755,"vw":8.897278},{"c":9.52,"h":9.7,"l":9.12,"n":1166,"o":9.3,"t":"2026-10-15T16:15:00Z","v":99782,"vw":9.513362},{"c":10.06,"h":10.2275,"l":9.32,"n":1826,"o":9.4852,"t":"2026-10-15T16:30:00Z","v":160361,"vw":9.935975},{"c":10.71,"h":10.9,"l":9.8801,"n":3848,"o":10.01,"t":"2026-10-15T16:45:00Z","v":275859,"vw":10.482029},{"c":10.982,"h":11,"l":10.42,"n":2422,"o":10.7334,"t":"2026-10-15T17:00:00Z","v":169610,"vw":10.653282},{"c":10.125,"h":11.1199,"l":9.97,"n":3523,"o":10.9,"t":"2026-10-15T17:15:00Z","v":290096,"vw":10.618292},{"c":10.41,"h":10.6691,"l":9.99,"n":1512,"o":10.08,"t":"2026-10-15T17:30:00Z","v":145795,"vw":10.356601},{"c":10.45,"h":10.5807,"l":10.26,"n":801,"o":10.43,"t":"2026-10-15T17:45:00Z","v":49339,"vw":10.456423},{"c":10.385,"h":10.61,"l":10.2508,"n":1013,"o":10.55,"t":"2026-10-15T18:00:00Z","v":99599,"vw":10.465696},{"c":10.769,"h":10.9299,"l":10.4,"n":1298,"o":10.4,"t":"2026-10-15T18:15:00Z","v":100834,"vw":10.728696},{"c":10.415,"h":10.7831,"l":10.3,"n":736,"o":10.71,"t":"2026-10-15T18:30:00Z","v":51921,"vw":10.481884},{"c":9.8115,"h":10.44,"l":9.81,"n":888,"o":10.34,"t":"2026-10-15T18:45:00Z","v":65494,"vw":10.16307},{"c":10.09,"h":10.34,"l":9.7,"n":753,"o":9.8177,"t":"2026-10-15T19:00:00Z","v":71528,"vw":9.977987},{"c":9.8,"h":10.2999,"l":9.7728,"n":334,"o":9.9906,"t":"2026-10-15T19:15:00Z","v":21196,"vw":9.944521},{"c":9.76,"h":9.9495,"l":9.6601,"n":330,"o":9.85,"t":"2026-10-15T19:30:00Z","v":32539,"vw":9.79673},{"c":9.47,"h":9.86,"l":9.309,"n":806,"o":9.8,"t":"2026-10-15T19:45:00Z","v":54304,"vw":9.595161},{"c":9.52,"h":9.65,"l":9.4,"n":19,"o":9.52,"t":"2026-10-15T20:00:00Z","v":9725,"vw":9.517201},{"c":9.43,"h":9.53,"l":9.43,"n":9,"o":9.53,"t":"2026-10-15T20:15:00Z","v":847,"vw":9.467444},{"c":9.7449,"h":9.7449,"l":9.6,"n":3,"o":9.6,"t":"2026-10-15T20:30:00Z","v":513,"vw":9.716599},{"c":9.63,"h":9.63,"l":9.52,"n":23,"o":9.6,"t":"2026-10-15T20:45:00Z","v":1865,"vw":9.573813},{"c":9.71,"h":9.73,"l":9.59,"n":12,"o":9.59,"t":"2026-10-15T21:00:00Z","v":5323,"vw":9.641356},{"c":9.63,"h":9.63,"l":9.6,"n":10,"o":9.6,"t":"2026-10-15T21:15:00Z","v":1353,"vw":9.617838},{"c":9.57,"h":9.57,"l":9.57,"n":6,"o":9.57,"t":"2026-10-15T21:30:00Z","v":324,"vw":9.57},{"c":9.41,"h":9.65,"l":9.41,"n":16,"o":9.52,"t":"2026-10-15T21:45:00Z","v":849,"vw":9.473994},{"c":9.5,"h":9.5,"l":9.5,"n":7,"o":9.5,"t":"2026-10-15T22:00:00Z","v":331,"vw":9.5},{"c":9.59,"h":9.59,"l":9.59,"n":4,"o":9.59,"t":"2026-10-15T23:00:00Z","v":198,"vw":9.59},{"c":9.59,"h":9.68,"l":9.59,"n":17,"o":9.63,"t":"2026-10-15T23:15:00Z","v":3831,"vw":9.662299},{"c":9.54,"h":9.54,"l":9.5,"n":3,"o":9.5,"t":"2026-10-15T23:45:00Z","v":325,"vw":9.517908},{"c":9.94,"h":11.58,"l":9.6,"n":1942,"o":10,"t":"2026-10-16T08:00:00Z","v":52015,"vw":10.62441},{"c":9.98,"h":10,"l":9.95,"n":22,"o":9.95,"t":"2026-10-16T08:15:00Z","v":3007,"vw":9.964703},{"c":9.8222,"h":10.1028,"l":9.8222,"n":25,"o":9.95,"t":"2026-10-16T08:30:00Z","v":2522,"vw":9.905615},{"c":10.05,"h":10.128,"l":9.81,"n":20,"o":9.81,"t":"2026-10-16T08:45:00Z","v":6179,"vw":9.990492},{"c":10.002,"h":10.002,"l":10.002,"n":2,"o":10.002,"t":"2026-10-16T09:00:00Z","v":326,"vw":10.002},{"c":10.25,"h":10.2676,"l":10.23,"n":13,"o":10.2676,"t":"2026-10-16T09:15:00Z","v":797,"vw":10.251298},{"c":10.05,"h":10.07,"l":10.05,"n":14,"o":10.07,"t":"2026-10-16T09:30:00Z","v":6302,"vw":10.053279},{"c":10.25,"h":10.28,"l":10.05,"n":46,"o":10.24,"t":"2026-10-16T10:00:00Z","v":5580,"vw":10.249979},{"c":10.3,"h":10.48,"l":10.251,"n":25,"o":10.251,"t":"2026-10-16T10:15:00Z","v":2251,"vw":10.345574},{"c":10.28,"h":10.3,"l":10.24,"n":22,"o":10.3,"t":"2026-10-16T10:30:00Z","v":1935,"vw":10.267986},{"c":10.32,"h":10.32,"l":10.29,"n":14,"o":10.3,"t":"2026-10-16T10:45:00Z","v":1865,"vw":10.315522},{"c":10.27,"h":10.3699,"l":10.26,"n":49,"o":10.26,"t":"2026-10-16T11:00:00Z","v":7436,"vw":10.28319},{"c":10.31,"h":10.31,"l":10.26,"n":28,"o":10.262,"t":"2026-10-16T11:15:00Z","v":4144,"vw":10.286942},{"c":10.3629,"h":10.3697,"l":10.3,"n":52,"o":10.3,"t":"2026-10-16T11:30:00Z","v":3785,"vw":10.344795},{"c":10.4,"h":10.44,"l":10.37,"n":38,"o":10.37,"t":"2026-10-16T11:45:00Z","v":3678,"vw":10.420892},{"c":10.28,"h":10.385,"l":10.28,"n":21,"o":10.385,"t":"2026-10-16T12:00:00Z","v":1194,"vw":10.349349},{"c":10.29,"h":10.37,"l":10.28,"n":23,"o":10.28,"t":"2026-10-16T12:15:00Z","v":5757,"vw":10.295487},{"c":10.3121,"h":10.43,"l":10.3121,"n":36,"o":10.32,"t":"2026-10-16T12:30:00Z","v":4493,"vw":10.406967},{"c":10.31,"h":10.4114,"l":10.31,"n":27,"o":10.31,"t":"2026-10-16T12:45:00Z","v":3906,"vw":10.355445},{"c":10.365,"h":10.429,"l":10.365,"n":46,"o":10.42,"t":"2026-10-16T13:00:00Z","v":13180,"vw":10.415134},{"c":10.4,"h":10.4,"l":10.28,"n":32,"o":10.365,"t":"2026-10-16T13:15:00Z","v":2868,"vw":10.345203},{"c":9.275,"h":10.33,"l":9.155,"n":1189,"o":10.2,"t":"2026-10-16T13:30:00Z","v":119387,"vw":9.667803},{"c":9.62,"h":9.62,"l":9.2038,"n":287,"o":9.26,"t":"2026-10-16T13:45:00Z","v":36815,"vw":9.416592},{"c":9.71,"h":9.9195,"l":9.402,"n":499,"o":9.71,"t":"2026-10-16T14:00:00Z","v":33239,"vw":9.744446},{"c":9.4735,"h":9.715,"l":9.4,"n":227,"o":9.715,"t":"2026-10-16T14:15:00Z","v":31513,"vw":9.510332},{"c":9.41,"h":9.69,"l":9.3903,"n":142,"o":9.47,"t":"2026-10-16T14:30:00Z","v":16818,"vw":9.480246},{"c":9.14,"h":9.35,"l":8.97,"n":402,"o":9.35,"t":"2026-10-16T14:45:00Z","v":42610,"vw":9.137467},{"c":8.96,"h":9.15,"l":8.83,"n":215,"o":9.026,"t":"2026-10-16T15:00:00Z","v":17130,"vw":8.941416},{"c":9.1095,"h":9.11,"l":8.89,"n":90,"o":8.98,"t":"2026-10-16T15:15:00Z","v":8307,"vw":8.996527},{"c":9.1093,"h":9.3064,"l":9.08,"n":151,"o":9.116,"t":"2026-10-16T15:30:00Z","v":10068,"vw":9.177959},{"c":9.3655,"h":9.3655,"l":9.0984,"n":62,"o":9.0984,"t":"2026-10-16T15:45:00Z","v":16943,"vw":9.270333},{"c":9.38,"h":9.56,"l":9.37,"n":151,"o":9.4,"t":"2026-10-16T16:00:00Z","v":17590,"vw":9.470784},{"c":9.5393,"h":9.61,"l":9.38,"n":178,"o":9.43,"t":"2026-10-16T16:15:00Z","v":20241,"vw":9.513692},{"c":9.02,"h":9.61,"l":9.01,"n":148,"o":9.58,"t":"2026-10-16T16:30:00Z","v":29780,"vw":9.166111},{"c":9.27,"h":9.28,"l":9.02,"n":47,"o":9.2282,"t":"2026-10-16T16:45:00Z","v":3716,"vw":9.186932},{"c":9.14,"h":9.24,"l":9.0607,"n":64,"o":9.24,"t":"2026-10-16T17:00:00Z","v":5133,"vw":9.150355},{"c":9.23,"h":9.27,"l":9.0805,"n":66,"o":9.13,"t":"2026-10-16T17:15:00Z","v":6214,"vw":9.165858},{"c":9.415,"h":9.58,"l":9.15,"n":100,"o":9.2,"t":"2026-10-16T17:30:00Z","v":9108,"vw":9.302894},{"c":9.3,"h":9.55,"l":9.21,"n":27,"o":9.55,"t":"2026-10-16T17:45:00Z","v":2198,"vw":9.323641},{"c":9.3539,"h":9.3539,"l":9.1905,"n":27,"o":9.25,"t":"2026-10-16T18:00:00Z","v":2391,"vw":9.281644},{"c":9.26,"h":9.405,"l":9.26,"n":26,"o":9.31,"t":"2026-10-16T18:15:00Z","v":1810,"vw":9.322918},{"c":9.26,"h":9.365,"l":9.26,"n":30,"o":9.34,"t":"2026-10-16T18:30:00Z","v":2350,"vw":9.303263},{"c":9.4599,"h":9.48,"l":9.27,"n":93,"o":9.3393,"t":"2026-10-16T18:45:00Z","v":5703,"vw":9.392014},{"c":9.61,"h":9.7232,"l":9.41,"n":378,"o":9.45,"t":"2026-10-16T19:00:00Z","v":25699,"vw":9.594477},{"c":9.66,"h":9.74,"l":9.6005,"n":233,"o":9.66,"t":"2026-10-16T19:15:00Z","v":12247,"vw":9.690815},{"c":9.685,"h":9.79,"l":9.65,"n":221,"o":9.66,"t":"2026-10-16T19:30:00Z","v":14140,"vw":9.68528},{"c":9.5301,"h":9.75,"l":9.5,"n":549,"o":9.72,"t":"2026-10-16T19:45:00Z","v":28057,"vw":9.606188},{"c":9.59,"h":9.59,"l":9.59,"n":7,"o":9.59,"t":"2026-10-16T20:00:00Z","v":15290,"vw":9.59},{"c":9.6,"h":9.7771,"l":9.6,"n":6,"o":9.7771,"t":"2026-10-16T20:45:00Z","v":322,"vw":9.6966},{"c":9.65,"h":9.65,"l":9.6,"n":2,"o":9.6,"t":"2026-10-16T21:15:00Z","v":600,"vw":9.608333},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-16T21:45:00Z","v":200,"vw":9.6},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-16T22:00:00Z","v":260,"vw":9.41},{"c":9.5,"h":9.59,"l":9.5,"n":6,"o":9.59,"t":"2026-10-16T22:15:00Z","v":537,"vw":9.52},{"c":9.396,"h":9.396,"l":9.396,"n":2,"o":9.396,"t":"2026-10-16T22:45:00Z","v":105,"vw":9.396},{"c":9.3448,"h":9.45,"l":9.3448,"n":5,"o":9.45,"t":"2026-10-16T23:00:00Z","v":410,"vw":9.379867},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-16T23:15:00Z","v":482,"vw":9.42},{"c":9.5697,"h":9.57,"l":9.566,"n":6,"o":9.57,"t":"2026-10-16T23:45:00Z","v":2181,"vw":9.569422},{"c":9.87,"h":9.9043,"l":9.5505,"n":37,"o":9.56,"t":"2026-10-19T08:00:00Z","v":1869,"vw":9.654938},{"c":9.51,"h":9.51,"l":9.51,"n":4,"o":9.51,"t":"2026-10-19T08:15:00Z","v":312,"vw":9.51},{"c":9.5,"h":9.53,"l":9.5,"n":9,"o":9.53,"t":"2026-10-19T08:45:00Z","v":920,"vw":9.509166},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-19T09:00:00Z","v":122,"vw":9.45},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-19T09:15:00Z","v":262,"vw":9.4},{"c":9.3775,"h":9.3775,"l":9.3775,"n":1,"o":9.3775,"t":"2026-10-19T09:30:00Z","v":209,"vw":9.3775},{"c":9.1349,"h":9.29,"l":9.11,"n":24,"o":9.11,"t":"2026-10-19T09:45:00Z","v":2919,"vw":9.175582},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-19T10:00:00Z","v":230,"vw":9.18},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-19T10:45:00Z","v":381,"vw":9.41},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-19T11:15:00Z","v":333,"vw":9.38},{"c":9.26,"h":9.28,"l":9.26,"n":4,"o":9.26,"t":"2026-10-19T11:30:00Z","v":435,"vw":9.264717},{"c":9.3381,"h":9.3381,"l":9.3381,"n":1,"o":9.3381,"t":"2026-10-19T11:45:00Z","v":195,"vw":9.3381},{"c":9.32,"h":9.3389,"l":9.32,"n":2,"o":9.3389,"t":"2026-10-19T12:00:00Z","v":256,"vw":9.331074},{"c":9.338,"h":9.3395,"l":9.338,"n":2,"o":9.3395,"t":"2026-10-19T12:15:00Z","v":311,"vw":9.338545},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-10-19T12:45:00Z","v":522,"vw":9.33},{"c":9.49,"h":9.49,"l":9.31,"n":2,"o":9.31,"t":"2026-10-19T13:00:00Z","v":324,"vw":9.421111},{"c":9.265,"h":9.5,"l":9.06,"n":313,"o":9.32,"t":"2026-10-19T13:30:00Z","v":37385,"vw":9.252034},{"c":9.91,"h":9.96,"l":9.2,"n":316,"o":9.28,"t":"2026-10-19T13:45:00Z","v":29548,"vw":9.640732},{"c":9.82,"h":9.936,"l":9.575,"n":194,"o":9.9,"t":"2026-10-19T14:00:00Z","v":23977,"vw":9.774642},{"c":10.55,"h":10.55,"l":9.82,"n":602,"o":9.82,"t":"2026-10-19T14:15:00Z","v":90994,"vw":10.137016},{"c":10.55,"h":10.7,"l":10.101,"n":457,"o":10.6,"t":"2026-10-19T14:30:00Z","v":45225,"vw":10.465143},{"c":10.93,"h":10.99,"l":10.5264,"n":503,"o":10.56,"t":"2026-10-19T14:45:00Z","v":48432,"vw":10.772605},{"c":10.99,"h":11.305,"l":10.7887,"n":1202,"o":10.95,"t":"2026-10-19T15:00:00Z","v":133720,"vw":11.096963},{"c":11.045,"h":11.15,"l":10.72,"n":509,"o":11.035,"t":"2026-10-19T15:15:00Z","v":73280,"vw":10.974342},{"c":10.82,"h":11.13,"l":10.6001,"n":484,"o":11.015,"t":"2026-10-19T15:30:00Z","v":55649,"vw":10.788527},{"c":10.42,"h":10.82,"l":10.42,"n":333,"o":10.77,"t":"2026-10-19T15:45:00Z","v":24203,"vw":10.600101},{"c":10,"h":10.4764,"l":9.9623,"n":315,"o":10.4764,"t":"2026-10-19T16:00:00Z","v":35887,"vw":10.172109},{"c":10.15,"h":10.2397,"l":9.95,"n":160,"o":10,"t":"2026-10-19T16:15:00Z","v":13551,"vw":10.047705},{"c":10.12,"h":10.22,"l":10.03,"n":92,"o":10.15,"t":"2026-10-19T16:30:00Z","v":7708,"vw":10.143004},{"c":10.3231,"h":10.3231,"l":10.06,"n":99,"o":10.06,"t":"2026-10-19T16:45:00Z","v":6455,"vw":10.234191},{"c":10.28,"h":10.4499,"l":10.165,"n":187,"o":10.275,"t":"2026-10-19T17:00:00Z","v":23914,"vw":10.285064},{"c":10.15,"h":10.4,"l":10.11,"n":155,"o":10.275,"t":"2026-10-19T17:15:00Z","v":18591,"vw":10.284469},{"c":10.05,"h":10.305,"l":10.05,"n":81,"o":10.18,"t":"2026-10-19T17:30:00Z","v":12859,"vw":10.189154},{"c":10.12,"h":10.13,"l":10.04,"n":33,"o":10.0849,"t":"2026-10-19T17:45:00Z","v":5138,"vw":10.087173},{"c":10.05,"h":10.12,"l":9.95,"n":260,"o":10.12,"t":"2026-10-19T18:00:00Z","v":46712,"vw":10.003132},{"c":10.18,"h":10.19,"l":9.98,"n":97,"o":10.04,"t":"2026-10-19T18:15:00Z","v":12018,"vw":10.116761},{"c":10.185,"h":10.185,"l":10.01,"n":42,"o":10.08,"t":"2026-10-19T18:30:00Z","v":5229,"vw":10.115404},{"c":10.15,"h":10.285,"l":10.11,"n":196,"o":10.17,"t":"2026-10-19T18:45:00Z","v":10287,"vw":10.215807},{"c":10.13,"h":10.13,"l":10.035,"n":24,"o":10.08,"t":"2026-10-19T19:00:00Z","v":1872,"vw":10.057349},{"c":10.09,"h":10.2,"l":10,"n":105,"o":10.12,"t":"2026-10-19T19:15:00Z","v":19177,"vw":10.094936},{"c":10.0855,"h":10.2,"l":10.06,"n":72,"o":10.06,"t":"2026-10-19T19:30:00Z","v":4179,"vw":10.138768},{"c":10.05,"h":10.135,"l":9.95,"n":336,"o":10.13,"t":"2026-10-19T19:45:00Z","v":26348,"vw":10.022133},{"c":10.05,"h":10.05,"l":10.05,"n":5,"o":10.05,"t":"2026-10-19T20:00:00Z","v":6170,"vw":10.05},{"c":10.05,"h":10.2,"l":10.05,"n":2,"o":10.2,"t":"2026-10-19T20:30:00Z","v":262,"vw":10.11584},{"c":9.9634,"h":9.9634,"l":9.9634,"n":1,"o":9.9634,"t":"2026-10-19T20:45:00Z","v":559,"vw":9.9634},{"c":10.1,"h":10.1,"l":10.05,"n":9,"o":10.05,"t":"2026-10-19T21:15:00Z","v":488,"vw":10.060707},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-19T21:30:00Z","v":200,"vw":10.05},{"c":10.05,"h":10.0518,"l":10.05,"n":2,"o":10.0518,"t":"2026-10-19T23:15:00Z","v":321,"vw":10.050679},{"c":10.1,"h":10.2,"l":10.09,"n":39,"o":10.09,"t":"2026-10-20T08:00:00Z","v":2335,"vw":10.177821},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-20T08:15:00Z","v":100,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-20T08:45:00Z","v":127,"vw":10.12},{"c":10.1,"h":10.12,"l":10.1,"n":5,"o":10.12,"t":"2026-10-20T12:15:00Z","v":383,"vw":10.114286},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-20T12:30:00Z","v":308,"vw":10},{"c":9.95,"h":10,"l":9.95,"n":2,"o":10,"t":"2026-10-20T12:45:00Z","v":201,"vw":9.975124},{"c":9.97,"h":9.97,"l":9.96,"n":5,"o":9.97,"t":"2026-10-20T13:00:00Z","v":700,"vw":9.964286},{"c":9.99,"h":9.99,"l":9.97,"n":10,"o":9.9815,"t":"2026-10-20T13:15:00Z","v":1485,"vw":9.986536},{"c":9.24,"h":9.97,"l":9.2,"n":727,"o":9.94,"t":"2026-10-20T13:30:00Z","v":56007,"vw":9.494179},{"c":9.6,"h":9.7,"l":9.24,"n":221,"o":9.2438,"t":"2026-10-20T13:45:00Z","v":17649,"vw":9.427943},{"c":9.76,"h":9.84,"l":9.5,"n":157,"o":9.62,"t":"2026-10-20T14:00:00Z","v":28840,"vw":9.631139},{"c":10.15,"h":10.18,"l":9.8,"n":258,"o":9.81,"t":"2026-10-20T14:15:00Z","v":30689,"vw":10.008359},{"c":10.2823,"h":10.39,"l":9.95,"n":140,"o":10.15,"t":"2026-10-20T14:30:00Z","v":16412,"vw":10.186337},{"c":10.46,"h":10.629,"l":10.2701,"n":202,"o":10.2825,"t":"2026-10-20T14:45:00Z","v":22129,"vw":10.518285},{"c":10.42,"h":10.95,"l":10.3529,"n":263,"o":10.42,"t":"2026-10-20T15:00:00Z","v":32583,"vw":10.62453},{"c":10.4301,"h":10.46,"l":10.31,"n":88,"o":10.42,"t":"2026-10-20T15:15:00Z","v":6162,"vw":10.399067},{"c":10.47,"h":10.49,"l":10.3257,"n":62,"o":10.42,"t":"2026-10-20T15:30:00Z","v":11142,"vw":10.40355},{"c":10.65,"h":10.7258,"l":10.43,"n":134,"o":10.5,"t":"2026-10-20T15:45:00Z","v":13034,"vw":10.544237},{"c":10.56,"h":10.625,"l":10.252,"n":121,"o":10.625,"t":"2026-10-20T16:00:00Z","v":35782,"vw":10.394481},{"c":10.59,"h":10.61,"l":10.43,"n":48,"o":10.61,"t":"2026-10-20T16:15:00Z","v":4703,"vw":10.497921},{"c":10.56,"h":10.6,"l":10.4916,"n":53,"o":10.57,"t":"2026-10-20T16:30:00Z","v":8528,"vw":10.513292},{"c":10.5,"h":10.56,"l":10.45,"n":25,"o":10.56,"t":"2026-10-20T16:45:00Z","v":1967,"vw":10.501028},{"c":10.44,"h":10.5,"l":10.4202,"n":34,"o":10.445,"t":"2026-10-20T17:00:00Z","v":3718,"vw":10.469936},{"c":10.38,"h":10.5,"l":10.38,"n":65,"o":10.44,"t":"2026-10-20T17:15:00Z","v":14719,"vw":10.425184},{"c":10.1301,"h":10.5199,"l":10.1301,"n":95,"o":10.5199,"t":"2026-10-20T17:30:00Z","v":9278,"vw":10.289537},{"c":10.2148,"h":10.22,"l":10.1396,"n":67,"o":10.1646,"t":"2026-10-20T17:45:00Z","v":5870,"vw":10.174606},{"c":10.18,"h":10.21,"l":10.15,"n":50,"o":10.21,"t":"2026-10-20T18:00:00Z","v":3334,"vw":10.180574},{"c":10.25,"h":10.4,"l":10.14,"n":41,"o":10.14,"t":"2026-10-20T18:15:00Z","v":4124,"vw":10.256329},{"c":10.42,"h":10.51,"l":10.3572,"n":97,"o":10.46,"t":"2026-10-20T18:30:00Z","v":13617,"vw":10.485957},{"c":10.43,"h":10.5,"l":10.336,"n":127,"o":10.5,"t":"2026-10-20T18:45:00Z","v":6804,"vw":10.435203},{"c":10.4,"h":10.46,"l":10.4,"n":15,"o":10.44,"t":"2026-10-20T19:00:00Z","v":971,"vw":10.418889},{"c":10.2485,"h":10.44,"l":10.2485,"n":55,"o":10.4,"t":"2026-10-20T19:15:00Z","v":6329,"vw":10.385082},{"c":10.35,"h":10.46,"l":10.25,"n":54,"o":10.25,"t":"2026-10-20T19:30:00Z","v":3715,"vw":10.392079},{"c":10.32,"h":10.575,"l":10.2446,"n":265,"o":10.41,"t":"2026-10-20T19:45:00Z","v":18296,"vw":10.477494},{"c":10.45,"h":10.45,"l":10.45,"n":8,"o":10.45,"t":"2026-10-20T20:00:00Z","v":3706,"vw":10.45},{"c":10.4255,"h":10.4255,"l":10.4255,"n":1,"o":10.4255,"t":"2026-10-20T20:15:00Z","v":130,"vw":10.4255},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-20T20:45:00Z","v":199,"vw":10.4},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-20T23:00:00Z","v":500,"vw":10.42},{"c":10.35,"h":10.35,"l":10.23,"n":2,"o":10.23,"t":"2026-10-20T23:45:00Z","v":250,"vw":10.302},{"c":10.58,"h":10.58,"l":10.58,"n":10,"o":10.58,"t":"2026-10-21T08:00:00Z","v":418,"vw":10.58},{"c":10.57,"h":10.57,"l":10.57,"n":3,"o":10.57,"t":"2026-10-21T09:30:00Z","v":300,"vw":10.57},{"c":10.5729,"h":10.5729,"l":10.5729,"n":1,"o":10.5729,"t":"2026-10-21T10:00:00Z","v":712,"vw":10.5729},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-21T11:15:00Z","v":333,"vw":10.37},{"c":10.102,"h":10.102,"l":10.102,"n":1,"o":10.102,"t":"2026-10-21T12:00:00Z","v":712,"vw":10.102},{"c":10.172,"h":10.172,"l":10.172,"n":1,"o":10.172,"t":"2026-10-21T13:00:00Z","v":200,"vw":10.172},{"c":10.4901,"h":10.85,"l":10.42,"n":310,"o":10.43,"t":"2026-10-21T13:30:00Z","v":36406,"vw":10.661605},{"c":10.655,"h":10.74,"l":10.5593,"n":100,"o":10.665,"t":"2026-10-21T13:45:00Z","v":7667,"vw":10.637156},{"c":10.8,"h":10.9408,"l":10.5086,"n":245,"o":10.6995,"t":"2026-10-21T14:00:00Z","v":26404,"vw":10.741276},{"c":10.735,"h":10.77,"l":10.6,"n":119,"o":10.72,"t":"2026-10-21T14:15:00Z","v":15147,"vw":10.658577},{"c":10.705,"h":10.71,"l":10.58,"n":99,"o":10.68,"t":"2026-10-21T14:30:00Z","v":10837,"vw":10.653463},{"c":10.8,"h":11.0196,"l":10.685,"n":327,"o":10.7,"t":"2026-10-21T14:45:00Z","v":23742,"vw":10.887444},{"c":10.9,"h":10.9,"l":10.785,"n":29,"o":10.8539,"t":"2026-10-21T15:00:00Z","v":3257,"vw":10.811096},{"c":10.91,"h":10.91,"l":10.7506,"n":37,"o":10.8061,"t":"2026-10-21T15:15:00Z","v":3334,"vw":10.836087},{"c":10.8001,"h":10.93,"l":10.8001,"n":71,"o":10.91,"t":"2026-10-21T15:30:00Z","v":11546,"vw":10.855857},{"c":10.77,"h":10.84,"l":10.7,"n":61,"o":10.8,"t":"2026-10-21T15:45:00Z","v":11491,"vw":10.747646},{"c":10.6965,"h":10.81,"l":10.6792,"n":66,"o":10.75,"t":"2026-10-21T16:00:00Z","v":7542,"vw":10.718667},{"c":10.77,"h":10.77,"l":10.68,"n":36,"o":10.73,"t":"2026-10-21T16:15:00Z","v":2539,"vw":10.715328},{"c":10.815,"h":10.87,"l":10.77,"n":55,"o":10.77,"t":"2026-10-21T16:30:00Z","v":5078,"vw":10.829164},{"c":10.8,"h":10.87,"l":10.6979,"n":32,"o":10.77,"t":"2026-10-21T16:45:00Z","v":2780,"vw":10.769838},{"c":10.61,"h":10.82,"l":10.51,"n":35,"o":10.78,"t":"2026-10-21T17:00:00Z","v":4782,"vw":10.659556},{"c":10.6,"h":10.64,"l":10.6,"n":16,"o":10.64,"t":"2026-10-21T17:15:00Z","v":1973,"vw":10.623819},{"c":10.73,"h":10.73,"l":10.605,"n":28,"o":10.6324,"t":"2026-10-21T17:30:00Z","v":2064,"vw":10.664826},{"c":10.7,"h":10.73,"l":10.6001,"n":21,"o":10.73,"t":"2026-10-21T17:45:00Z","v":1533,"vw":10.693909},{"c":10.71,"h":10.77,"l":10.6,"n":41,"o":10.6,"t":"2026-10-21T18:00:00Z","v":3955,"vw":10.709607},{"c":10.66,"h":10.71,"l":10.635,"n":5,"o":10.71,"t":"2026-10-21T18:15:00Z","v":309,"vw":10.668333},{"c":10.65,"h":10.71,"l":10.635,"n":5,"o":10.71,"t":"2026-10-21T18:30:00Z","v":620,"vw":10.688155},{"c":10.675,"h":10.7899,"l":10.6,"n":113,"o":10.7685,"t":"2026-10-21T18:45:00Z","v":11509,"vw":10.6428},{"c":10.55,"h":10.675,"l":10.5001,"n":46,"o":10.675,"t":"2026-10-21T19:00:00Z","v":5190,"vw":10.568107},{"c":10.5432,"h":10.6,"l":10.54,"n":25,"o":10.55,"t":"2026-10-21T19:15:00Z","v":3935,"vw":10.548888},{"c":10.685,"h":10.79,"l":10.64,"n":51,"o":10.64,"t":"2026-10-21T19:30:00Z","v":2761,"vw":10.718828},{"c":10.87,"h":10.9,"l":10.675,"n":240,"o":10.77,"t":"2026-10-21T19:45:00Z","v":24135,"vw":10.808987},{"c":10.8,"h":10.8,"l":10.8,"n":5,"o":10.8,"t":"2026-10-21T20:00:00Z","v":5507,"vw":10.8},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-21T20:15:00Z","v":150,"vw":10.59},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-21T20:45:00Z","v":100,"vw":10.9},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-21T21:30:00Z","v":990,"vw":10.65},{"c":10.69,"h":10.69,"l":10.68,"n":2,"o":10.68,"t":"2026-10-21T22:00:00Z","v":251,"vw":10.683984},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-10-21T22:30:00Z","v":177,"vw":10.62},{"c":10.65,"h":10.66,"l":10.65,"n":2,"o":10.66,"t":"2026-10-21T23:15:00Z","v":490,"vw":10.653061},{"c":10.68,"h":10.79,"l":10.65,"n":24,"o":10.79,"t":"2026-10-22T08:00:00Z","v":798,"vw":10.687153},{"c":10.55,"h":10.55,"l":10.55,"n":3,"o":10.55,"t":"2026-10-22T10:15:00Z","v":257,"vw":10.55},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-22T11:15:00Z","v":152,"vw":10.58},{"c":10.79,"h":10.79,"l":10.77,"n":7,"o":10.77,"t":"2026-10-22T12:15:00Z","v":467,"vw":10.778497},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-22T13:00:00Z","v":1875,"vw":10.65},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-22T13:15:00Z","v":1379,"vw":10.7},{"c":10.45,"h":10.79,"l":10.45,"n":252,"o":10.56,"t":"2026-10-22T13:30:00Z","v":26317,"vw":10.562951},{"c":10.65,"h":10.72,"l":10.25,"n":140,"o":10.44,"t":"2026-10-22T13:45:00Z","v":17347,"vw":10.539858},{"c":10.3303,"h":10.65,"l":10.3303,"n":48,"o":10.6375,"t":"2026-10-22T14:00:00Z","v":4507,"vw":10.589178},{"c":9.93,"h":10.32,"l":9.9,"n":272,"o":10.32,"t":"2026-10-22T14:15:00Z","v":36543,"vw":10.074497},{"c":10.02,"h":10.06,"l":9.9,"n":155,"o":9.965,"t":"2026-10-22T14:30:00Z","v":13598,"vw":9.970849},{"c":9.974,"h":10.08,"l":9.974,"n":150,"o":10.03,"t":"2026-10-22T14:45:00Z","v":11917,"vw":10.021823},{"c":9.74,"h":10.015,"l":9.74,"n":174,"o":9.99,"t":"2026-10-22T15:00:00Z","v":13832,"vw":9.874739},{"c":9.8,"h":9.89,"l":9.76,"n":59,"o":9.89,"t":"2026-10-22T15:15:00Z","v":5204,"vw":9.819205},{"c":10.03,"h":10.03,"l":9.72,"n":141,"o":9.8,"t":"2026-10-22T15:30:00Z","v":12833,"vw":9.899509},{"c":10.12,"h":10.18,"l":10.0288,"n":46,"o":10.05,"t":"2026-10-22T15:45:00Z","v":3824,"vw":10.103281},{"c":10.1,"h":10.17,"l":10.08,"n":33,"o":10.15,"t":"2026-10-22T16:00:00Z","v":2718,"vw":10.109897},{"c":10.05,"h":10.05,"l":9.9803,"n":15,"o":9.9803,"t":"2026-10-22T16:15:00Z","v":642,"vw":10.023433},{"c":10.04,"h":10.045,"l":10.04,"n":33,"o":10.045,"t":"2026-10-22T16:30:00Z","v":2731,"vw":10.041613},{"c":9.92,"h":9.99,"l":9.83,"n":199,"o":9.99,"t":"2026-10-22T16:45:00Z","v":10672,"vw":9.912668},{"c":9.9,"h":9.945,"l":9.8722,"n":36,"o":9.8722,"t":"2026-10-22T17:00:00Z","v":1893,"vw":9.913108},{"c":9.855,"h":9.99,"l":9.81,"n":47,"o":9.99,"t":"2026-10-22T17:15:00Z","v":3265,"vw":9.890637},{"c":9.97,"h":9.98,"l":9.86,"n":66,"o":9.9,"t":"2026-10-22T17:30:00Z","v":8549,"vw":9.905945},{"c":9.9659,"h":9.9659,"l":9.8955,"n":11,"o":9.9,"t":"2026-10-22T17:45:00Z","v":846,"vw":9.926871},{"c":9.88,"h":9.88,"l":9.85,"n":9,"o":9.88,"t":"2026-10-22T18:00:00Z","v":461,"vw":9.872908},{"c":9.89,"h":9.9975,"l":9.87,"n":22,"o":9.8951,"t":"2026-10-22T18:15:00Z","v":2938,"vw":9.936316},{"c":9.85,"h":9.87,"l":9.83,"n":59,"o":9.85,"t":"2026-10-22T18:30:00Z","v":14254,"vw":9.847926},{"c":9.905,"h":9.905,"l":9.9,"n":9,"o":9.905,"t":"2026-10-22T18:45:00Z","v":717,"vw":9.902219},{"c":9.915,"h":9.96,"l":9.85,"n":86,"o":9.86,"t":"2026-10-22T19:00:00Z","v":11915,"vw":9.942671},{"c":9.97,"h":10,"l":9.91,"n":40,"o":9.91,"t":"2026-10-22T19:15:00Z","v":3042,"vw":9.954478},{"c":9.8999,"h":9.97,"l":9.84,"n":206,"o":9.97,"t":"2026-10-22T19:30:00Z","v":14759,"vw":9.863052},{"c":9.855,"h":9.87,"l":9.81,"n":231,"o":9.87,"t":"2026-10-22T19:45:00Z","v":25972,"vw":9.839483},{"c":9.8155,"h":9.9,"l":9.81,"n":16,"o":9.81,"t":"2026-10-22T20:00:00Z","v":7658,"vw":9.817258},{"c":9.9,"h":9.9,"l":9.8,"n":10,"o":9.82,"t":"2026-10-22T21:30:00Z","v":1961,"vw":9.845307},{"c":9.8,"h":9.8,"l":9.8,"n":5,"o":9.8,"t":"2026-10-22T21:45:00Z","v":846,"vw":9.8},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-22T22:00:00Z","v":1137,"vw":10},{"c":9.8341,"h":9.8341,"l":9.8341,"n":1,"o":9.8341,"t":"2026-10-22T23:30:00Z","v":200,"vw":9.8341}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.36538922516866545,"strike":14.89740516554223,"iv":1.402513827648001,"gamma":0.07179815277668926,"theta":-0.01890299975955888,"vega":0.007707009158150944,"rho":0.0012506302860978557,"breakevenPct":55.2027576566325},{"delta":0.25,"premium":0.49139159897081486,"strike":14.057389340194568,"iv":1.4001964388435157,"gamma":0.07992774185283177,"theta":-0.02096922268893559,"vega":0.008580516811216486,"rho":0.0015387243140011135,"breakevenPct":47.94216999181809},{"delta":0.3,"premium":0.6173939727729643,"strike":13.217373514846905,"iv":1.3978790500390303,"gamma":0.08805733092897429,"theta":-0.023035445618312292,"vega":0.009454024464282028,"rho":0.0018268183419043716,"breakevenPct":40.68158232700368},{"delta":0.35,"premium":0.8118593305286245,"strike":12.867011255754752,"iv":1.5308472084330016,"gamma":0.09204993655277832,"theta":-0.02748311489832412,"vega":0.010240778077171076,"rho":0.002061704897484455,"breakevenPct":39.096313707236824},{"delta":0.4,"premium":1.4067862519575622,"strike":15.380786980102375,"iv":2.455143156604251,"gamma":0.07184402253071198,"theta":-0.04586061420191406,"vega":0.010520079975603093,"rho":0.0019853641834481606,"breakevenPct":70.70777429617289},{"delta":0.45,"premium":2.001713173386499,"strike":17.894562704449996,"iv":3.3794391047754995,"gamma":0.05163810850864565,"theta":-0.06423811350550399,"vega":0.01079938187403511,"rho":0.0019090234694118659,"breakevenPct":102.31923488510893},{"delta":0.5,"premium":2.3180744664258697,"strike":18.573133070006822,"iv":3.7271598294162467,"gamma":0.0472545474529114,"theta":-0.07147862360893979,"vega":0.011028560444887044,"rho":0.002049951419958793,"breakevenPct":112.43639516003185},{"delta":0.55,"premium":1.2305427251732106,"strike":9.99010227647641,"iv":1.1647094028373475,"gamma":0.12241709006928406,"theta":-0.022461200923787526,"vega":0.010981788188716594,"rho":0.0032858919244120985,"breakevenPct":14.09935837188579},{"delta":0.6,"premium":1.4614896073903003,"strike":9.577697129660178,"iv":1.1526011877268227,"gamma":0.1147958429561201,"theta":-0.020844572748267898,"vega":0.010222962718574728,"rho":0.0034950689618272364,"breakevenPct":12.25416395044263},{"delta":0.65,"premium":1.6924364896073907,"strike":9.165291982843945,"iv":1.1404929726162982,"gamma":0.1071745958429561,"theta":-0.019227944572748266,"vega":0.009464137248432859,"rho":0.0037042459992423747,"breakevenPct":10.408969528999465},{"delta":0.7,"premium":1.9233833718244804,"strike":8.752886836027713,"iv":1.1283847575057737,"gamma":0.09955334872979214,"theta":-0.017611316397228637,"vega":0.008705311778290993,"rho":0.003913423036657512,"breakevenPct":8.563775107556303},{"delta":0.75,"premium":2.1543302540415707,"strike":8.340481689211481,"iv":1.116276542395249,"gamma":0.09193210161662817,"theta":-0.015994688221709005,"vega":0.007946486308149125,"rho":0.0041226000740726505,"breakevenPct":6.718580686113139},{"delta":0.8,"premium":2.3852771362586607,"strike":7.928076542395249,"iv":1.1041683272847245,"gamma":0.08431085450346419,"theta":-0.014378060046189375,"vega":0.0071876608380072576,"rho":0.004331777111487789,"breakevenPct":4.873386264669975},{"delta":0.85,"premium":2.6162240184757506,"strike":7.515671395579017,"iv":1.0920601121741997,"gamma":0.07668960739030023,"theta":-0.012761431870669747,"vega":0.006428835367865392,"rho":0.004540954148902926,"breakevenPct":3.0281918432268142},{"delta":0.9,"premium":5.092803676968288,"strike":5.13846538089159,"iv":2.9147956220974596,"gamma":0.04365740375473822,"theta":-0.0176458140068694,"vega":0.0046434161219663095,"rho":0.0029728228536617103,"breakevenPct":4.038692486957412}],"put":[{"delta":0.1,"premium":1.5367423762289003,"strike":4.326515247542199,"iv":5.061768999691852,"gamma":0.014483725632918255,"theta":-0.0370530886043201,"vega":0.004741412087388463,"rho":-0.001763206931124224,"breakevenPct":71.63164019774764},{"delta":0.15,"premium":1.3613088250541356,"strike":5.672120104392232,"iv":3.719378066930345,"gamma":0.023136300637891363,"theta":-0.039484005890026534,"vega":0.006326446990978818,"rho":-0.0022564370917935697,"breakevenPct":56.16465889773241},{"delta":0.2,"premium":1.6450254391053085,"strike":6.854272662938785,"iv":3.263861026812644,"gamma":0.03156429011295985,"theta":-0.04179633427098119,"vega":0.007631449423076137,"rho":-0.0028740581345461686,"breakevenPct":47.02873446646386},{"delta":0.25,"premium":1.8028970668064745,"strike":7.789706680647454,"iv":2.850033474053753,"gamma":0.04226705886054296,"theta":-0.041441745379150526,"vega":0.008640444601756609,"rho":-0.003391776883367938,"breakevenPct":39.121936792985835},{"delta":0.3,"premium":1.809281507359197,"strike":8.428150735919708,"iv":2.486390067336898,"gamma":0.0557081163820499,"theta":-0.03787682759198978,"vega":0.009293118027014666,"rho":-0.003789237225905907,"breakevenPct":32.694713003116576},{"delta":0.35,"premium":1.8156659479119197,"strike":9.066594791191964,"iv":2.1227466606200425,"gamma":0.06914917390355685,"theta":-0.034311909804829024,"vega":0.009945791452272722,"rho":-0.004186697568443876,"breakevenPct":26.267489213247323},{"delta":0.4,"premium":1.8220503884646422,"strike":9.70503884646422,"iv":1.7591032539031868,"gamma":0.0825902314250638,"theta":-0.030746992017668267,"vega":0.010598464877530779,"rho":-0.004584157910981846,"breakevenPct":19.840265423378064},{"delta":0.45,"premium":2.0137193763919825,"strike":10.299554565701559,"iv":1.5733184409799554,"gamma":0.0892792873051225,"theta":-0.028560801781737193,"vega":0.010828106904231626,"rho":-0.0051278610552875385,"breakevenPct":15.74383838572337},{"delta":0.5,"premium":2.364498886414254,"strike":10.856347438752785,"iv":1.5402672160356348,"gamma":0.09017015590200446,"theta":-0.02755857461024499,"vega":0.010694476614699331,"rho":-0.005797148166910497,"breakevenPct":13.648950566513143},{"delta":0.55,"premium":2.715278396436526,"strike":11.41314031180401,"iv":1.507215991091314,"gamma":0.09106102449888641,"theta":-0.02655634743875278,"vega":0.010560846325167038,"rho":-0.006466435278533455,"breakevenPct":11.554062747302913},{"delta":0.6,"premium":3.0660579064587976,"strike":11.969933184855234,"iv":1.4741647661469934,"gamma":0.09195189309576837,"theta":-0.025554120267260578,"vega":0.010427216035634745,"rho":-0.007135722390156413,"breakevenPct":9.459174928092688},{"delta":0.65,"premium":3.4266823377372355,"strike":12.533352922171545,"iv":1.4410298409374325,"gamma":0.09249697668394692,"theta":-0.02446456310808437,"vega":0.01025685198213691,"rho":-0.007812761361738573,"breakevenPct":7.397010560861604},{"delta":0.7,"premium":3.9825643739296255,"strike":13.228205467412032,"iv":1.4062348604672754,"gamma":0.0861839909328413,"theta":-0.02164296119317546,"vega":0.009357934943322578,"rho":-0.008643545555844892,"breakevenPct":5.983861324550223},{"delta":0.75,"premium":4.538446410122017,"strike":13.92305801265252,"iv":1.3714398799971184,"gamma":0.07987100518173569,"theta":-0.018821359278266545,"vega":0.008459017904508244,"rho":-0.009474329749951212,"breakevenPct":4.570712088238839},{"delta":0.8,"premium":5.094328446314408,"strike":14.617910557893008,"iv":1.3366448995269613,"gamma":0.07355801943063008,"theta":-0.015999757363357632,"vega":0.007560100865693909,"rho":-0.010305113944057531,"breakevenPct":3.157562851927456},{"delta":0.85,"premium":6.091339906368852,"strike":15.735467985498778,"iv":1.3303282638093392,"gamma":0.06277717692124413,"theta":-0.0128605487064491,"vega":0.006373266175804429,"rho":-0.011484152907204155,"breakevenPct":1.9317672269966033},{"delta":0.9,"premium":7.627260508108365,"strike":17.369426072455706,"iv":1.3588024162301189,"gamma":0.04653814295934325,"theta":-0.009333333338888836,"vega":0.0048346946807423016,"rho":-0.013088639978137693,"breakevenPct":0.9348535773752247}]},"raw":{"call":[{"delta":0.2,"premium":0.36538922516866545,"strike":14.89740516554223,"iv":1.402513827648001,"gamma":0.07179815277668926,"theta":-0.01890299975955888,"vega":0.007707009158150944,"rho":0.0012506302860978557,"breakevenPct":55.2027576566325},{"delta":0.25,"premium":0.49139159897081486,"strike":14.057389340194568,"iv":1.4001964388435157,"gamma":0.07992774185283177,"theta":-0.02096922268893559,"vega":0.008580516811216486,"rho":0.0015387243140011135,"breakevenPct":47.94216999181809},{"delta":0.3,"premium":0.6173939727729643,"strike":13.217373514846905,"iv":1.3978790500390303,"gamma":0.08805733092897429,"theta":-0.023035445618312292,"vega":0.009454024464282028,"rho":0.0018268183419043716,"breakevenPct":40.68158232700368},{"delta":0.35,"premium":0.8118593305286245,"strike":12.867011255754752,"iv":1.5308472084330016,"gamma":0.09204993655277832,"theta":-0.02748311489832412,"vega":0.010240778077171076,"rho":0.002061704897484455,"breakevenPct":39.096313707236824},{"delta":0.4,"premium":1.4067862519575622,"strike":15.380786980102375,"iv":2.455143156604251,"gamma":0.07184402253071198,"theta":-0.04586061420191406,"vega":0.010520079975603093,"rho":0.0019853641834481606,"breakevenPct":70.70777429617289},{"delta":0.45,"premium":2.001713173386499,"strike":17.894562704449996,"iv":3.3794391047754995,"gamma":0.05163810850864565,"theta":-0.06423811350550399,"vega":0.01079938187403511,"rho":0.0019090234694118659,"breakevenPct":102.31923488510893},{"delta":0.5,"premium":2.3180744664258697,"strike":18.573133070006822,"iv":3.7271598294162467,"gamma":0.0472545474529114,"theta":-0.07147862360893979,"vega":0.011028560444887044,"rho":0.002049951419958793,"breakevenPct":112.43639516003185},{"delta":0.55,"premium":1.2305427251732106,"strike":9.99010227647641,"iv":1.1647094028373475,"gamma":0.12241709006928406,"theta":-0.022461200923787526,"vega":0.010981788188716594,"rho":0.0032858919244120985,"breakevenPct":14.09935837188579},{"delta":0.6,"premium":1.4614896073903003,"strike":9.577697129660178,"iv":1.1526011877268227,"gamma":0.1147958429561201,"theta":-0.020844572748267898,"vega":0.010222962718574728,"rho":0.0034950689618272364,"breakevenPct":12.25416395044263},{"delta":0.65,"premium":1.6924364896073907,"strike":9.165291982843945,"iv":1.1404929726162982,"gamma":0.1071745958429561,"theta":-0.019227944572748266,"vega":0.009464137248432859,"rho":0.0037042459992423747,"breakevenPct":10.408969528999465},{"delta":0.7,"premium":1.9233833718244804,"strike":8.752886836027713,"iv":1.1283847575057737,"gamma":0.09955334872979214,"theta":-0.017611316397228637,"vega":0.008705311778290993,"rho":0.003913423036657512,"breakevenPct":8.563775107556303},{"delta":0.75,"premium":2.1543302540415707,"strike":8.340481689211481,"iv":1.116276542395249,"gamma":0.09193210161662817,"theta":-0.015994688221709005,"vega":0.007946486308149125,"rho":0.0041226000740726505,"breakevenPct":6.718580686113139},{"delta":0.8,"premium":2.3852771362586607,"strike":7.928076542395249,"iv":1.1041683272847245,"gamma":0.08431085450346419,"theta":-0.014378060046189375,"vega":0.0071876608380072576,"rho":0.004331777111487789,"breakevenPct":4.873386264669975},{"delta":0.85,"premium":2.6162240184757506,"strike":7.515671395579017,"iv":1.0920601121741997,"gamma":0.07668960739030023,"theta":-0.012761431870669747,"vega":0.006428835367865392,"rho":0.004540954148902926,"breakevenPct":3.0281918432268142},{"delta":0.9,"premium":5.092803676968288,"strike":5.13846538089159,"iv":2.9147956220974596,"gamma":0.04365740375473822,"theta":-0.0176458140068694,"vega":0.0046434161219663095,"rho":0.0029728228536617103,"breakevenPct":4.038692486957412}],"put":[{"delta":0.1,"premium":1.5367423762289003,"strike":4.326515247542199,"iv":5.061768999691852,"gamma":0.014483725632918255,"theta":-0.0370530886043201,"vega":0.004741412087388463,"rho":-0.001763206931124224,"breakevenPct":71.63164019774764},{"delta":0.15,"premium":1.3613088250541356,"strike":5.672120104392232,"iv":3.719378066930345,"gamma":0.023136300637891363,"theta":-0.039484005890026534,"vega":0.006326446990978818,"rho":-0.0022564370917935697,"breakevenPct":56.16465889773241},{"delta":0.2,"premium":1.6450254391053085,"strike":6.854272662938785,"iv":3.263861026812644,"gamma":0.03156429011295985,"theta":-0.04179633427098119,"vega":0.007631449423076137,"rho":-0.0028740581345461686,"breakevenPct":47.02873446646386},{"delta":0.25,"premium":1.8028970668064745,"strike":7.789706680647454,"iv":2.850033474053753,"gamma":0.04226705886054296,"theta":-0.041441745379150526,"vega":0.008640444601756609,"rho":-0.003391776883367938,"breakevenPct":39.121936792985835},{"delta":0.3,"premium":1.809281507359197,"strike":8.428150735919708,"iv":2.486390067336898,"gamma":0.0557081163820499,"theta":-0.03787682759198978,"vega":0.009293118027014666,"rho":-0.003789237225905907,"breakevenPct":32.694713003116576},{"delta":0.35,"premium":1.8156659479119197,"strike":9.066594791191964,"iv":2.1227466606200425,"gamma":0.06914917390355685,"theta":-0.034311909804829024,"vega":0.009945791452272722,"rho":-0.004186697568443876,"breakevenPct":26.267489213247323},{"delta":0.4,"premium":1.8220503884646422,"strike":9.70503884646422,"iv":1.7591032539031868,"gamma":0.0825902314250638,"theta":-0.030746992017668267,"vega":0.010598464877530779,"rho":-0.004584157910981846,"breakevenPct":19.840265423378064},{"delta":0.45,"premium":2.0137193763919825,"strike":10.299554565701559,"iv":1.5733184409799554,"gamma":0.0892792873051225,"theta":-0.028560801781737193,"vega":0.010828106904231626,"rho":-0.0051278610552875385,"breakevenPct":15.74383838572337},{"delta":0.5,"premium":2.364498886414254,"strike":10.856347438752785,"iv":1.5402672160356348,"gamma":0.09017015590200446,"theta":-0.02755857461024499,"vega":0.010694476614699331,"rho":-0.005797148166910497,"breakevenPct":13.648950566513143},{"delta":0.55,"premium":2.715278396436526,"strike":11.41314031180401,"iv":1.507215991091314,"gamma":0.09106102449888641,"theta":-0.02655634743875278,"vega":0.010560846325167038,"rho":-0.006466435278533455,"breakevenPct":11.554062747302913},{"delta":0.6,"premium":3.0660579064587976,"strike":11.969933184855234,"iv":1.4741647661469934,"gamma":0.09195189309576837,"theta":-0.025554120267260578,"vega":0.010427216035634745,"rho":-0.007135722390156413,"breakevenPct":9.459174928092688},{"delta":0.65,"premium":3.4266823377372355,"strike":12.533352922171545,"iv":1.4410298409374325,"gamma":0.09249697668394692,"theta":-0.02446456310808437,"vega":0.01025685198213691,"rho":-0.007812761361738573,"breakevenPct":7.397010560861604},{"delta":0.7,"premium":3.9825643739296255,"strike":13.228205467412032,"iv":1.4062348604672754,"gamma":0.0861839909328413,"theta":-0.02164296119317546,"vega":0.009357934943322578,"rho":-0.008643545555844892,"breakevenPct":5.983861324550223},{"delta":0.75,"premium":4.538446410122017,"strike":13.92305801265252,"iv":1.3714398799971184,"gamma":0.07987100518173569,"theta":-0.018821359278266545,"vega":0.008459017904508244,"rho":-0.009474329749951212,"breakevenPct":4.570712088238839},{"delta":0.8,"premium":5.094328446314408,"strike":14.617910557893008,"iv":1.3366448995269613,"gamma":0.07355801943063008,"theta":-0.015999757363357632,"vega":0.007560100865693909,"rho":-0.010305113944057531,"breakevenPct":3.157562851927456},{"delta":0.85,"premium":6.091339906368852,"strike":15.735467985498778,"iv":1.3303282638093392,"gamma":0.06277717692124413,"theta":-0.0128605487064491,"vega":0.006373266175804429,"rho":-0.011484152907204155,"breakevenPct":1.9317672269966033},{"delta":0.9,"premium":7.627260508108365,"strike":17.369426072455706,"iv":1.3588024162301189,"gamma":0.04653814295934325,"theta":-0.009333333338888836,"vega":0.0048346946807423016,"rho":-0.013088639978137693,"breakevenPct":0.9348535773752247}]}},"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"}}