{"symbol":"RIOX","url":"https://intraalpha.com/companies/RIOX","capturedAt":"2026-10-22T23:50:24.161Z","state":"ready","quote":{"symbol":"RIOX","last_price":8.8,"prev_close":10.47,"regular_close":8.79,"change":-1.67,"change_pct":-15.9503,"regular_change":-1.68,"regular_change_pct":-16.0458,"extended_change":0.01,"extended_change_pct":0.1138,"bid":8.8,"ask":8.81,"bid_size":100,"ask_size":1000,"volume":374197,"vwap":9.037692,"open":9.45,"high":9.91,"low":8.45,"close":8.79,"trade_count":1486,"last_trade_at":"2026-10-22T23:37:58.181327196Z","last_quote_at":"2026-10-22T23:29:52.596156688Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:20.23534436-04:00","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":null,"fundProfile":{"net_assets":13800000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.5575,"inception_date":"2025-01-02","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:09.737907+00:00"},"optionObservedAt":"2026-10-22T19:55:16.128Z","bars":[{"c":11.78,"h":11.78,"l":11.67,"n":16,"o":11.73,"t":"2026-10-15T08:00:00Z","v":669,"vw":11.72122},{"c":11.54,"h":11.6,"l":11.54,"n":3,"o":11.6,"t":"2026-10-15T11:00:00Z","v":602,"vw":11.59},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-15T11:05:00Z","v":400,"vw":11.44},{"c":11.3411,"h":11.3411,"l":11.3411,"n":1,"o":11.3411,"t":"2026-10-15T11:10:00Z","v":400,"vw":11.3411},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-15T11:20:00Z","v":347,"vw":11.39},{"c":11.5,"h":11.5327,"l":11.5,"n":3,"o":11.5327,"t":"2026-10-15T11:40:00Z","v":905,"vw":11.514533},{"c":11.72,"h":11.72,"l":11.7,"n":6,"o":11.7,"t":"2026-10-15T11:45:00Z","v":1000,"vw":11.71},{"c":11.68,"h":11.68,"l":11.68,"n":6,"o":11.68,"t":"2026-10-15T11:50:00Z","v":500,"vw":11.68},{"c":11.5944,"h":11.5944,"l":11.5944,"n":1,"o":11.5944,"t":"2026-10-15T11:55:00Z","v":500,"vw":11.5944},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-15T12:05:00Z","v":680,"vw":11.45},{"c":11.6289,"h":11.6289,"l":11.6289,"n":2,"o":11.6289,"t":"2026-10-15T12:30:00Z","v":520,"vw":11.6289},{"c":11.31,"h":11.31,"l":11.31,"n":8,"o":11.31,"t":"2026-10-15T13:05:00Z","v":400,"vw":11.31},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-15T13:10:00Z","v":147,"vw":11.3},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-15T13:15:00Z","v":1000,"vw":11.35},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-15T13:20:00Z","v":250,"vw":11.3},{"c":10.8,"h":11.41,"l":10.8,"n":127,"o":11.41,"t":"2026-10-15T13:30:00Z","v":29861,"vw":10.905642},{"c":10.73,"h":10.83,"l":10.57,"n":25,"o":10.6836,"t":"2026-10-15T13:35:00Z","v":9846,"vw":10.595751},{"c":11.07,"h":11.07,"l":10.7989,"n":34,"o":10.98,"t":"2026-10-15T13:40:00Z","v":3233,"vw":11.018004},{"c":10.8,"h":11.06,"l":10.8,"n":16,"o":11.06,"t":"2026-10-15T13:45:00Z","v":4736,"vw":11.037327},{"c":10.35,"h":10.83,"l":10.35,"n":44,"o":10.83,"t":"2026-10-15T13:50:00Z","v":4433,"vw":10.56043},{"c":10.3101,"h":10.36,"l":10.25,"n":65,"o":10.3,"t":"2026-10-15T13:55:00Z","v":10472,"vw":10.296722},{"c":10.65,"h":10.665,"l":10.175,"n":81,"o":10.24,"t":"2026-10-15T14:00:00Z","v":23172,"vw":10.439177},{"c":10.72,"h":10.72,"l":10.48,"n":21,"o":10.53,"t":"2026-10-15T14:05:00Z","v":2875,"vw":10.585841},{"c":10.49,"h":10.875,"l":10.4399,"n":27,"o":10.8,"t":"2026-10-15T14:10:00Z","v":8488,"vw":10.816007},{"c":10.44,"h":10.52,"l":10.32,"n":23,"o":10.52,"t":"2026-10-15T14:15:00Z","v":3283,"vw":10.381293},{"c":10.61,"h":10.675,"l":10.51,"n":42,"o":10.52,"t":"2026-10-15T14:20:00Z","v":7774,"vw":10.553871},{"c":10.56,"h":10.64,"l":10.54,"n":16,"o":10.64,"t":"2026-10-15T14:25:00Z","v":1154,"vw":10.590826},{"c":10.485,"h":10.53,"l":10.485,"n":10,"o":10.53,"t":"2026-10-15T14:30:00Z","v":1335,"vw":10.503311},{"c":10.64,"h":10.71,"l":10.64,"n":8,"o":10.71,"t":"2026-10-15T14:35:00Z","v":1945,"vw":10.679289},{"c":11.085,"h":11.199,"l":11,"n":20,"o":11,"t":"2026-10-15T14:40:00Z","v":8623,"vw":11.173157},{"c":11.14,"h":11.145,"l":11.07,"n":16,"o":11.09,"t":"2026-10-15T14:45:00Z","v":3099,"vw":11.106586},{"c":11.2,"h":11.2,"l":11.115,"n":48,"o":11.135,"t":"2026-10-15T14:50:00Z","v":987,"vw":11.159361},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-15T14:55:00Z","v":262,"vw":11.2},{"c":11.31,"h":11.31,"l":11.16,"n":21,"o":11.24,"t":"2026-10-15T15:00:00Z","v":2118,"vw":11.241905},{"c":11.41,"h":11.41,"l":11.2901,"n":70,"o":11.325,"t":"2026-10-15T15:05:00Z","v":11457,"vw":11.327301},{"c":11.64,"h":11.71,"l":11.58,"n":37,"o":11.58,"t":"2026-10-15T15:10:00Z","v":7556,"vw":11.659329},{"c":11.71,"h":11.71,"l":11.7,"n":4,"o":11.7,"t":"2026-10-15T15:15:00Z","v":904,"vw":11.708889},{"c":11.64,"h":11.74,"l":11.64,"n":11,"o":11.71,"t":"2026-10-15T15:20:00Z","v":1287,"vw":11.693323},{"c":11.56,"h":11.66,"l":11.56,"n":12,"o":11.66,"t":"2026-10-15T15:25:00Z","v":1730,"vw":11.626163},{"c":11.46,"h":11.53,"l":11.45,"n":9,"o":11.53,"t":"2026-10-15T15:30:00Z","v":1417,"vw":11.467857},{"c":11.61,"h":11.64,"l":11.51,"n":13,"o":11.51,"t":"2026-10-15T15:35:00Z","v":1503,"vw":11.575025},{"c":11.66,"h":11.7,"l":11.66,"n":27,"o":11.66,"t":"2026-10-15T15:40:00Z","v":2638,"vw":11.673264},{"c":11.58,"h":11.58,"l":11.58,"n":8,"o":11.58,"t":"2026-10-15T15:45:00Z","v":678,"vw":11.58},{"c":11.68,"h":11.73,"l":11.62,"n":24,"o":11.63,"t":"2026-10-15T15:50:00Z","v":2167,"vw":11.674312},{"c":11.57,"h":11.57,"l":11.49,"n":42,"o":11.57,"t":"2026-10-15T15:55:00Z","v":12902,"vw":11.551519},{"c":11.64,"h":11.66,"l":11.61,"n":18,"o":11.61,"t":"2026-10-15T16:00:00Z","v":1507,"vw":11.639839},{"c":11.51,"h":11.58,"l":11.51,"n":32,"o":11.56,"t":"2026-10-15T16:05:00Z","v":2767,"vw":11.528596},{"c":11.515,"h":11.55,"l":11.5,"n":11,"o":11.55,"t":"2026-10-15T16:10:00Z","v":1033,"vw":11.532548},{"c":11.397,"h":11.505,"l":11.397,"n":10,"o":11.505,"t":"2026-10-15T16:15:00Z","v":1775,"vw":11.432809},{"c":11.43,"h":11.45,"l":11.37,"n":22,"o":11.37,"t":"2026-10-15T16:20:00Z","v":1642,"vw":11.416423},{"c":11.37,"h":11.4,"l":11.37,"n":6,"o":11.39,"t":"2026-10-15T16:25:00Z","v":1159,"vw":11.381471},{"c":11.28,"h":11.345,"l":11.28,"n":53,"o":11.345,"t":"2026-10-15T16:30:00Z","v":15536,"vw":11.285055},{"c":11.585,"h":11.6,"l":11.4,"n":7,"o":11.4,"t":"2026-10-15T16:35:00Z","v":1723,"vw":11.497246},{"c":11.68,"h":11.68,"l":11.62,"n":6,"o":11.62,"t":"2026-10-15T16:40:00Z","v":1211,"vw":11.644715},{"c":11.7735,"h":11.86,"l":11.715,"n":10,"o":11.86,"t":"2026-10-15T16:45:00Z","v":972,"vw":11.775339},{"c":11.715,"h":11.75,"l":11.665,"n":13,"o":11.71,"t":"2026-10-15T16:50:00Z","v":1728,"vw":11.704625},{"c":11.68,"h":11.685,"l":11.68,"n":4,"o":11.685,"t":"2026-10-15T16:55:00Z","v":778,"vw":11.682913},{"c":11.685,"h":11.685,"l":11.625,"n":5,"o":11.665,"t":"2026-10-15T17:00:00Z","v":850,"vw":11.654233},{"c":11.86,"h":11.9022,"l":11.795,"n":12,"o":11.8278,"t":"2026-10-15T17:05:00Z","v":4851,"vw":11.863972},{"c":11.815,"h":11.85,"l":11.785,"n":11,"o":11.85,"t":"2026-10-15T17:10:00Z","v":1054,"vw":11.815556},{"c":11.825,"h":11.895,"l":11.825,"n":11,"o":11.831,"t":"2026-10-15T17:15:00Z","v":2571,"vw":11.856465},{"c":11.865,"h":11.87,"l":11.865,"n":8,"o":11.87,"t":"2026-10-15T17:20:00Z","v":1152,"vw":11.868269},{"c":12.015,"h":12.015,"l":11.845,"n":9,"o":11.845,"t":"2026-10-15T17:25:00Z","v":2192,"vw":11.974539},{"c":12.015,"h":12.015,"l":12.015,"n":4,"o":12.015,"t":"2026-10-15T17:30:00Z","v":445,"vw":12.015},{"c":12.15,"h":12.18,"l":12.035,"n":26,"o":12.0796,"t":"2026-10-15T17:35:00Z","v":8641,"vw":12.155686},{"c":12.135,"h":12.27,"l":12.135,"n":39,"o":12.175,"t":"2026-10-15T17:40:00Z","v":5492,"vw":12.214305},{"c":12.155,"h":12.2,"l":12.155,"n":6,"o":12.18,"t":"2026-10-15T17:45:00Z","v":663,"vw":12.176291},{"c":12.04,"h":12.09,"l":12.04,"n":24,"o":12.085,"t":"2026-10-15T17:50:00Z","v":6365,"vw":12.081354},{"c":12.12,"h":12.12,"l":11.985,"n":4,"o":11.985,"t":"2026-10-15T17:55:00Z","v":972,"vw":12.065983},{"c":12.005,"h":12.15,"l":12.005,"n":49,"o":12.14,"t":"2026-10-15T18:00:00Z","v":27143,"vw":12.133982},{"c":12.1,"h":12.14,"l":12.1,"n":7,"o":12.14,"t":"2026-10-15T18:05:00Z","v":1396,"vw":12.119378},{"c":12.0751,"h":12.0751,"l":12.035,"n":11,"o":12.035,"t":"2026-10-15T18:10:00Z","v":8475,"vw":12.064342},{"c":12.14,"h":12.15,"l":12.075,"n":7,"o":12.09,"t":"2026-10-15T18:15:00Z","v":2365,"vw":12.122639},{"c":12.19,"h":12.19,"l":12.12,"n":12,"o":12.13,"t":"2026-10-15T18:20:00Z","v":1016,"vw":12.14774},{"c":12.38,"h":12.38,"l":12.19,"n":12,"o":12.19,"t":"2026-10-15T18:25:00Z","v":6461,"vw":12.309576},{"c":12.35,"h":12.35,"l":12.35,"n":4,"o":12.35,"t":"2026-10-15T18:30:00Z","v":132,"vw":12.35},{"c":12.29,"h":12.4309,"l":12.29,"n":31,"o":12.38,"t":"2026-10-15T18:35:00Z","v":3022,"vw":12.372704},{"c":12.325,"h":12.335,"l":12.325,"n":7,"o":12.335,"t":"2026-10-15T18:40:00Z","v":456,"vw":12.329598},{"c":12.39,"h":12.46,"l":12.39,"n":9,"o":12.46,"t":"2026-10-15T18:45:00Z","v":3979,"vw":12.449562},{"c":12.375,"h":12.375,"l":12.345,"n":3,"o":12.37,"t":"2026-10-15T18:50:00Z","v":751,"vw":12.363602},{"c":12.395,"h":12.43,"l":12.395,"n":7,"o":12.395,"t":"2026-10-15T18:55:00Z","v":1883,"vw":12.40855},{"c":12.555,"h":12.555,"l":12.515,"n":7,"o":12.515,"t":"2026-10-15T19:00:00Z","v":549,"vw":12.536833},{"c":12.505,"h":12.59,"l":12.505,"n":20,"o":12.575,"t":"2026-10-15T19:05:00Z","v":3610,"vw":12.553479},{"c":12.62,"h":12.68,"l":12.585,"n":10,"o":12.585,"t":"2026-10-15T19:10:00Z","v":1426,"vw":12.611948},{"c":12.76,"h":12.8,"l":12.625,"n":24,"o":12.625,"t":"2026-10-15T19:15:00Z","v":2696,"vw":12.725766},{"c":12.725,"h":12.755,"l":12.725,"n":15,"o":12.74,"t":"2026-10-15T19:20:00Z","v":2477,"vw":12.746708},{"c":12.85,"h":12.99,"l":12.85,"n":35,"o":12.99,"t":"2026-10-15T19:25:00Z","v":6298,"vw":12.950154},{"c":12.88,"h":12.88,"l":12.731,"n":19,"o":12.8,"t":"2026-10-15T19:30:00Z","v":6184,"vw":12.821495},{"c":13.12,"h":13.12,"l":12.895,"n":10,"o":12.895,"t":"2026-10-15T19:35:00Z","v":2076,"vw":13.068278},{"c":13.1233,"h":13.1233,"l":13.08,"n":12,"o":13.08,"t":"2026-10-15T19:40:00Z","v":751,"vw":13.098617},{"c":13.26,"h":13.28,"l":13.08,"n":25,"o":13.11,"t":"2026-10-15T19:45:00Z","v":3138,"vw":13.126388},{"c":13.16,"h":13.23,"l":13.16,"n":20,"o":13.21,"t":"2026-10-15T19:50:00Z","v":1476,"vw":13.196923},{"c":13.15,"h":13.31,"l":13.11,"n":90,"o":13.15,"t":"2026-10-15T19:55:00Z","v":10359,"vw":13.202431},{"c":13.11,"h":13.11,"l":13.11,"n":3,"o":13.11,"t":"2026-10-15T20:00:00Z","v":509,"vw":13.11},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-15T20:05:00Z","v":210,"vw":12.81},{"c":13.03,"h":13.07,"l":13.03,"n":4,"o":13.07,"t":"2026-10-15T20:35:00Z","v":300,"vw":13.05},{"c":13.23,"h":13.23,"l":13.23,"n":3,"o":13.23,"t":"2026-10-15T20:50:00Z","v":400,"vw":13.23},{"c":13.23,"h":13.23,"l":13.22,"n":7,"o":13.22,"t":"2026-10-15T22:05:00Z","v":463,"vw":13.226667},{"c":12.3837,"h":12.3837,"l":12.3837,"n":3,"o":12.3837,"t":"2026-10-16T12:55:00Z","v":5000,"vw":12.3837},{"c":12.6,"h":12.6,"l":12.6,"n":6,"o":12.6,"t":"2026-10-16T13:20:00Z","v":500,"vw":12.6},{"c":12.45,"h":12.56,"l":12.45,"n":5,"o":12.56,"t":"2026-10-16T13:25:00Z","v":700,"vw":12.495714},{"c":11.94,"h":12.76,"l":11.94,"n":37,"o":12.76,"t":"2026-10-16T13:30:00Z","v":10512,"vw":12.582188},{"c":12.07,"h":12.39,"l":12.07,"n":28,"o":12.18,"t":"2026-10-16T13:35:00Z","v":5765,"vw":12.195481},{"c":12.4,"h":12.4,"l":12.38,"n":10,"o":12.38,"t":"2026-10-16T13:40:00Z","v":1720,"vw":12.392296},{"c":12.23,"h":12.439,"l":12.23,"n":11,"o":12.409,"t":"2026-10-16T13:45:00Z","v":4447,"vw":12.377818},{"c":12.04,"h":12.04,"l":11.9902,"n":9,"o":12.01,"t":"2026-10-16T13:50:00Z","v":3100,"vw":11.995796},{"c":12.3,"h":12.38,"l":12.28,"n":9,"o":12.38,"t":"2026-10-16T13:55:00Z","v":1446,"vw":12.33722},{"c":12.1,"h":12.23,"l":12.1,"n":7,"o":12.23,"t":"2026-10-16T14:00:00Z","v":1429,"vw":12.141478},{"c":12.15,"h":12.16,"l":12.15,"n":2,"o":12.16,"t":"2026-10-16T14:10:00Z","v":775,"vw":12.152387},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-16T14:15:00Z","v":100,"vw":12.28},{"c":12.42,"h":12.42,"l":12.35,"n":8,"o":12.355,"t":"2026-10-16T14:25:00Z","v":1444,"vw":12.367586},{"c":12.32,"h":12.33,"l":12.32,"n":6,"o":12.33,"t":"2026-10-16T14:40:00Z","v":747,"vw":12.321429},{"c":11.9285,"h":12.2,"l":11.9285,"n":16,"o":12.2,"t":"2026-10-16T14:50:00Z","v":1825,"vw":12.012304},{"c":11.98,"h":12.0412,"l":11.98,"n":20,"o":11.985,"t":"2026-10-16T14:55:00Z","v":1600,"vw":12.001626},{"c":11.8047,"h":11.92,"l":11.8047,"n":6,"o":11.92,"t":"2026-10-16T15:00:00Z","v":439,"vw":11.85114},{"c":11.68,"h":11.81,"l":11.68,"n":20,"o":11.8,"t":"2026-10-16T15:05:00Z","v":12387,"vw":11.806171},{"c":11.75,"h":11.75,"l":11.61,"n":13,"o":11.63,"t":"2026-10-16T15:10:00Z","v":3872,"vw":11.697297},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-16T15:20:00Z","v":108,"vw":11.64},{"c":11.745,"h":11.76,"l":11.735,"n":10,"o":11.74,"t":"2026-10-16T15:25:00Z","v":661,"vw":11.744167},{"c":11.7644,"h":11.7644,"l":11.7644,"n":5,"o":11.7644,"t":"2026-10-16T15:30:00Z","v":829,"vw":11.7644},{"c":11.7101,"h":11.76,"l":11.7101,"n":7,"o":11.76,"t":"2026-10-16T15:40:00Z","v":2545,"vw":11.71808},{"c":11.64,"h":11.67,"l":11.64,"n":5,"o":11.67,"t":"2026-10-16T15:45:00Z","v":748,"vw":11.644979},{"c":11.37,"h":11.6401,"l":11.37,"n":19,"o":11.6401,"t":"2026-10-16T15:50:00Z","v":1517,"vw":11.462968},{"c":11.25,"h":11.36,"l":11.25,"n":5,"o":11.36,"t":"2026-10-16T15:55:00Z","v":243,"vw":11.3},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-16T16:00:00Z","v":221,"vw":11.2},{"c":11.19,"h":11.24,"l":11.19,"n":11,"o":11.24,"t":"2026-10-16T16:05:00Z","v":993,"vw":11.224199},{"c":11.19,"h":11.19,"l":11.15,"n":9,"o":11.19,"t":"2026-10-16T16:10:00Z","v":2945,"vw":11.188312},{"c":11.2187,"h":11.2187,"l":11.2187,"n":2,"o":11.2187,"t":"2026-10-16T16:15:00Z","v":551,"vw":11.2187},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-16T16:25:00Z","v":110,"vw":11.28},{"c":11.31,"h":11.31,"l":11.23,"n":3,"o":11.23,"t":"2026-10-16T16:30:00Z","v":1451,"vw":11.285172},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-16T16:35:00Z","v":115,"vw":11.24},{"c":11.18,"h":11.23,"l":11.18,"n":19,"o":11.21,"t":"2026-10-16T16:40:00Z","v":1492,"vw":11.210218},{"c":11.01,"h":11.1,"l":11.0025,"n":71,"o":11.1,"t":"2026-10-16T16:45:00Z","v":22801,"vw":11.068132},{"c":10.955,"h":11.03,"l":10.94,"n":66,"o":11.02,"t":"2026-10-16T16:50:00Z","v":15020,"vw":10.997539},{"c":10.93,"h":10.93,"l":10.93,"n":4,"o":10.93,"t":"2026-10-16T16:55:00Z","v":340,"vw":10.93},{"c":10.8,"h":10.92,"l":10.8,"n":9,"o":10.92,"t":"2026-10-16T17:00:00Z","v":1117,"vw":10.825455},{"c":10.69,"h":10.69,"l":10.61,"n":165,"o":10.68,"t":"2026-10-16T17:05:00Z","v":46227,"vw":10.635974},{"c":10.66,"h":10.66,"l":10.65,"n":15,"o":10.65,"t":"2026-10-16T17:10:00Z","v":529,"vw":10.656061},{"c":10.54,"h":10.54,"l":10.4576,"n":13,"o":10.5,"t":"2026-10-16T17:15:00Z","v":1122,"vw":10.485867},{"c":10.44,"h":10.57,"l":10.42,"n":10,"o":10.57,"t":"2026-10-16T17:20:00Z","v":1101,"vw":10.481591},{"c":10.6363,"h":10.6363,"l":10.4401,"n":34,"o":10.4917,"t":"2026-10-16T17:25:00Z","v":19029,"vw":10.513127},{"c":10.605,"h":10.605,"l":10.605,"n":1,"o":10.605,"t":"2026-10-16T17:30:00Z","v":1050,"vw":10.605},{"c":10.53,"h":10.57,"l":10.53,"n":12,"o":10.57,"t":"2026-10-16T17:35:00Z","v":1786,"vw":10.543414},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-16T17:40:00Z","v":502,"vw":10.6},{"c":10.57,"h":10.595,"l":10.57,"n":7,"o":10.595,"t":"2026-10-16T17:45:00Z","v":5458,"vw":10.571415},{"c":10.5,"h":10.51,"l":10.5,"n":20,"o":10.51,"t":"2026-10-16T17:50:00Z","v":2431,"vw":10.504695},{"c":10.35,"h":10.37,"l":10.35,"n":51,"o":10.365,"t":"2026-10-16T17:55:00Z","v":7075,"vw":10.353911},{"c":10.24,"h":10.39,"l":10.2301,"n":270,"o":10.3501,"t":"2026-10-16T18:00:00Z","v":48530,"vw":10.330123},{"c":10.4,"h":10.4,"l":10.23,"n":8,"o":10.23,"t":"2026-10-16T18:05:00Z","v":708,"vw":10.330639},{"c":10.3799,"h":10.3799,"l":10.325,"n":6,"o":10.325,"t":"2026-10-16T18:10:00Z","v":804,"vw":10.373038},{"c":10.245,"h":10.28,"l":10.245,"n":17,"o":10.28,"t":"2026-10-16T18:20:00Z","v":3812,"vw":10.264495},{"c":10.28,"h":10.28,"l":10.25,"n":2,"o":10.25,"t":"2026-10-16T18:25:00Z","v":200,"vw":10.265},{"c":10.31,"h":10.31,"l":10.29,"n":7,"o":10.29,"t":"2026-10-16T18:30:00Z","v":307,"vw":10.3},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-16T18:35:00Z","v":197,"vw":10.26},{"c":10.16,"h":10.2101,"l":10.14,"n":59,"o":10.2101,"t":"2026-10-16T18:40:00Z","v":14365,"vw":10.177046},{"c":10.075,"h":10.17,"l":10.075,"n":16,"o":10.17,"t":"2026-10-16T18:45:00Z","v":868,"vw":10.138209},{"c":10.05,"h":10.08,"l":10.05,"n":23,"o":10.08,"t":"2026-10-16T18:50:00Z","v":4790,"vw":10.053692},{"c":10.02,"h":10.06,"l":9.94,"n":87,"o":10.01,"t":"2026-10-16T18:55:00Z","v":12664,"vw":10.005852},{"c":9.935,"h":10.04,"l":9.935,"n":23,"o":10.04,"t":"2026-10-16T19:00:00Z","v":2740,"vw":10.00782},{"c":9.93,"h":9.9795,"l":9.87,"n":29,"o":9.94,"t":"2026-10-16T19:05:00Z","v":4542,"vw":9.953176},{"c":10.055,"h":10.055,"l":9.98,"n":21,"o":9.98,"t":"2026-10-16T19:10:00Z","v":1339,"vw":9.993636},{"c":10.02,"h":10.11,"l":10.01,"n":25,"o":10.11,"t":"2026-10-16T19:15:00Z","v":3026,"vw":10.038818},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-16T19:25:00Z","v":149,"vw":10.15},{"c":10.005,"h":10.06,"l":10,"n":147,"o":10.035,"t":"2026-10-16T19:30:00Z","v":23159,"vw":10.043063},{"c":9.92,"h":10.02,"l":9.9,"n":126,"o":10.02,"t":"2026-10-16T19:35:00Z","v":35128,"vw":9.961941},{"c":9.92,"h":10.0091,"l":9.9,"n":32,"o":9.989,"t":"2026-10-16T19:40:00Z","v":19191,"vw":9.938637},{"c":9.9001,"h":9.92,"l":9.9,"n":38,"o":9.92,"t":"2026-10-16T19:45:00Z","v":6252,"vw":9.907542},{"c":10.099,"h":10.099,"l":9.905,"n":48,"o":9.905,"t":"2026-10-16T19:50:00Z","v":14298,"vw":10.061994},{"c":10.11,"h":10.11,"l":10.02,"n":66,"o":10.1,"t":"2026-10-16T19:55:00Z","v":34006,"vw":10.071878},{"c":10.14,"h":10.17,"l":10.13,"n":7,"o":10.13,"t":"2026-10-16T20:00:00Z","v":2453,"vw":10.138575},{"c":10.2387,"h":10.2387,"l":10.2387,"n":1,"o":10.2387,"t":"2026-10-16T20:10:00Z","v":100,"vw":10.2387},{"c":10.1996,"h":10.1996,"l":10.1996,"n":1,"o":10.1996,"t":"2026-10-16T20:55:00Z","v":199,"vw":10.1996},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2026-10-16T21:15:00Z","v":1000,"vw":10.13},{"c":10.17,"h":10.17,"l":10.12,"n":5,"o":10.12,"t":"2026-10-16T21:45:00Z","v":950,"vw":10.140778},{"c":10.12,"h":10.16,"l":10.12,"n":3,"o":10.16,"t":"2026-10-16T21:50:00Z","v":730,"vw":10.127634},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-16T21:55:00Z","v":100,"vw":10.23},{"c":10.1226,"h":10.1226,"l":10.1,"n":6,"o":10.1,"t":"2026-10-16T22:20:00Z","v":301,"vw":10.1113},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-16T22:30:00Z","v":500,"vw":10.05},{"c":10.2096,"h":10.2096,"l":10.2096,"n":1,"o":10.2096,"t":"2026-10-16T23:40:00Z","v":100,"vw":10.2096},{"c":10.05,"h":10.2193,"l":10.05,"n":2,"o":10.2193,"t":"2026-10-16T23:50:00Z","v":348,"vw":10.147299},{"c":10.0996,"h":10.0999,"l":10.0996,"n":2,"o":10.0999,"t":"2026-10-16T23:55:00Z","v":1100,"vw":10.099627},{"c":10.5,"h":10.5,"l":10.5,"n":9,"o":10.5,"t":"2026-10-19T10:30:00Z","v":1469,"vw":10.5},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-19T10:50:00Z","v":2000,"vw":10.68},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-19T11:00:00Z","v":375,"vw":10.65},{"c":10.521,"h":10.521,"l":10.51,"n":3,"o":10.51,"t":"2026-10-19T11:10:00Z","v":1604,"vw":10.510688},{"c":10.994,"h":11,"l":10.9814,"n":23,"o":10.9814,"t":"2026-10-19T11:50:00Z","v":8512,"vw":10.994027},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-19T11:55:00Z","v":502,"vw":10.99},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-10-19T12:05:00Z","v":601,"vw":11.01},{"c":11.0505,"h":11.0505,"l":11.0505,"n":1,"o":11.0505,"t":"2026-10-19T12:10:00Z","v":250,"vw":11.0505},{"c":11.11,"h":11.11,"l":11.1,"n":5,"o":11.11,"t":"2026-10-19T12:20:00Z","v":1225,"vw":11.109143},{"c":11.0645,"h":11.0645,"l":11.0645,"n":1,"o":11.0645,"t":"2026-10-19T12:30:00Z","v":300,"vw":11.0645},{"c":11,"h":11,"l":10.9,"n":5,"o":10.9,"t":"2026-10-19T12:35:00Z","v":991,"vw":10.989909},{"c":10.9887,"h":10.9887,"l":10.9887,"n":1,"o":10.9887,"t":"2026-10-19T12:40:00Z","v":363,"vw":10.9887},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-19T12:45:00Z","v":1000,"vw":10.92},{"c":10.9,"h":10.94,"l":10.9,"n":3,"o":10.94,"t":"2026-10-19T12:50:00Z","v":4109,"vw":10.908761},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-19T13:00:00Z","v":100,"vw":10.95},{"c":10.97,"h":10.97,"l":10.97,"n":4,"o":10.97,"t":"2026-10-19T13:10:00Z","v":331,"vw":10.97},{"c":10.855,"h":10.9,"l":10.85,"n":27,"o":10.87,"t":"2026-10-19T13:15:00Z","v":2213,"vw":10.880938},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-19T13:20:00Z","v":201,"vw":10.83},{"c":10.84,"h":10.84,"l":10.84,"n":2,"o":10.84,"t":"2026-10-19T13:25:00Z","v":502,"vw":10.84},{"c":10.62,"h":10.87,"l":10.52,"n":30,"o":10.785,"t":"2026-10-19T13:30:00Z","v":5797,"vw":10.687874},{"c":10.34,"h":10.6077,"l":10.34,"n":22,"o":10.6077,"t":"2026-10-19T13:35:00Z","v":3588,"vw":10.555693},{"c":10.73,"h":10.73,"l":10.685,"n":11,"o":10.685,"t":"2026-10-19T13:40:00Z","v":1668,"vw":10.718859},{"c":10.755,"h":10.78,"l":10.5388,"n":26,"o":10.54,"t":"2026-10-19T13:45:00Z","v":4447,"vw":10.685692},{"c":10.535,"h":10.739,"l":10.535,"n":20,"o":10.73,"t":"2026-10-19T13:50:00Z","v":6924,"vw":10.681845},{"c":10.54,"h":10.58,"l":10.53,"n":7,"o":10.54,"t":"2026-10-19T13:55:00Z","v":1529,"vw":10.543584},{"c":10.4957,"h":10.54,"l":10.47,"n":56,"o":10.54,"t":"2026-10-19T14:00:00Z","v":11983,"vw":10.517325},{"c":10.505,"h":10.58,"l":10.505,"n":8,"o":10.53,"t":"2026-10-19T14:05:00Z","v":1347,"vw":10.533209},{"c":10.63,"h":10.63,"l":10.58,"n":13,"o":10.58,"t":"2026-10-19T14:10:00Z","v":1300,"vw":10.618385},{"c":10.7544,"h":10.85,"l":10.74,"n":20,"o":10.8,"t":"2026-10-19T14:15:00Z","v":1636,"vw":10.785155},{"c":10.735,"h":10.81,"l":10.725,"n":23,"o":10.81,"t":"2026-10-19T14:20:00Z","v":3386,"vw":10.739808},{"c":10.78,"h":10.795,"l":10.78,"n":7,"o":10.79,"t":"2026-10-19T14:25:00Z","v":505,"vw":10.7883},{"c":10.69,"h":10.7,"l":10.69,"n":14,"o":10.7,"t":"2026-10-19T14:30:00Z","v":1581,"vw":10.696941},{"c":10.785,"h":10.977,"l":10.785,"n":13,"o":10.88,"t":"2026-10-19T14:45:00Z","v":2896,"vw":10.892789},{"c":10.75,"h":10.75,"l":10.75,"n":5,"o":10.75,"t":"2026-10-19T15:20:00Z","v":5164,"vw":10.75},{"c":10.83,"h":10.83,"l":10.83,"n":9,"o":10.83,"t":"2026-10-19T15:25:00Z","v":700,"vw":10.83},{"c":10.8344,"h":10.849,"l":10.8344,"n":3,"o":10.849,"t":"2026-10-19T15:30:00Z","v":777,"vw":10.840037},{"c":10.78,"h":10.85,"l":10.78,"n":6,"o":10.85,"t":"2026-10-19T15:35:00Z","v":1250,"vw":10.843636},{"c":10.85,"h":10.85,"l":10.785,"n":6,"o":10.785,"t":"2026-10-19T15:40:00Z","v":1062,"vw":10.799218},{"c":10.85,"h":10.85,"l":10.815,"n":24,"o":10.82,"t":"2026-10-19T15:50:00Z","v":3082,"vw":10.844762},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-19T15:55:00Z","v":100,"vw":10.87},{"c":10.79,"h":10.82,"l":10.79,"n":8,"o":10.82,"t":"2026-10-19T16:00:00Z","v":555,"vw":10.805},{"c":10.84,"h":10.84,"l":10.81,"n":6,"o":10.81,"t":"2026-10-19T16:05:00Z","v":326,"vw":10.820753},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-19T16:10:00Z","v":490,"vw":10.82},{"c":10.82,"h":10.85,"l":10.82,"n":5,"o":10.83,"t":"2026-10-19T16:20:00Z","v":2635,"vw":10.831923},{"c":10.8,"h":10.83,"l":10.8,"n":2,"o":10.83,"t":"2026-10-19T16:25:00Z","v":600,"vw":10.805},{"c":10.71,"h":10.71,"l":10.7,"n":9,"o":10.7,"t":"2026-10-19T16:30:00Z","v":1446,"vw":10.702308},{"c":10.735,"h":10.75,"l":10.735,"n":3,"o":10.75,"t":"2026-10-19T16:35:00Z","v":5188,"vw":10.735294},{"c":10.7599,"h":10.7599,"l":10.7599,"n":1,"o":10.7599,"t":"2026-10-19T16:40:00Z","v":500,"vw":10.7599},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-19T16:50:00Z","v":222,"vw":10.61},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-19T16:55:00Z","v":1000,"vw":10.6},{"c":10.57,"h":10.575,"l":10.51,"n":137,"o":10.565,"t":"2026-10-19T17:00:00Z","v":40462,"vw":10.531107},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-19T17:05:00Z","v":250,"vw":10.62},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-19T17:20:00Z","v":250,"vw":10.62},{"c":10.565,"h":10.565,"l":10.565,"n":2,"o":10.565,"t":"2026-10-19T17:35:00Z","v":200,"vw":10.565},{"c":10.5,"h":10.511,"l":10.5,"n":25,"o":10.511,"t":"2026-10-19T17:40:00Z","v":10922,"vw":10.509613},{"c":10.45,"h":10.46,"l":10.45,"n":18,"o":10.46,"t":"2026-10-19T17:45:00Z","v":9078,"vw":10.452534},{"c":10.441,"h":10.445,"l":10.43,"n":3,"o":10.43,"t":"2026-10-19T17:50:00Z","v":300,"vw":10.438667},{"c":10.491,"h":10.54,"l":10.491,"n":6,"o":10.54,"t":"2026-10-19T17:55:00Z","v":1341,"vw":10.499167},{"c":10.48,"h":10.5,"l":10.48,"n":7,"o":10.5,"t":"2026-10-19T18:00:00Z","v":1310,"vw":10.495576},{"c":10.485,"h":10.485,"l":10.48,"n":6,"o":10.48,"t":"2026-10-19T18:05:00Z","v":745,"vw":10.481299},{"c":10.39,"h":10.42,"l":10.39,"n":7,"o":10.42,"t":"2026-10-19T18:20:00Z","v":890,"vw":10.404388},{"c":10.35,"h":10.35,"l":10.3214,"n":6,"o":10.3214,"t":"2026-10-19T18:25:00Z","v":3723,"vw":10.335619},{"c":10.38,"h":10.38,"l":10.3,"n":38,"o":10.31,"t":"2026-10-19T18:30:00Z","v":10105,"vw":10.304897},{"c":10.4499,"h":10.4499,"l":10.4499,"n":1,"o":10.4499,"t":"2026-10-19T18:45:00Z","v":400,"vw":10.4499},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-10-19T18:50:00Z","v":150,"vw":10.48},{"c":10.45,"h":10.5,"l":10.45,"n":8,"o":10.5,"t":"2026-10-19T18:55:00Z","v":1540,"vw":10.484564},{"c":10.55,"h":10.55,"l":10.52,"n":6,"o":10.52,"t":"2026-10-19T19:15:00Z","v":818,"vw":10.545714},{"c":10.785,"h":10.785,"l":10.5199,"n":144,"o":10.55,"t":"2026-10-19T19:20:00Z","v":23410,"vw":10.713063},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-19T19:25:00Z","v":700,"vw":10.6},{"c":10.77,"h":10.78,"l":10.61,"n":101,"o":10.61,"t":"2026-10-19T19:35:00Z","v":33965,"vw":10.706009},{"c":10.82,"h":10.82,"l":10.76,"n":29,"o":10.78,"t":"2026-10-19T19:40:00Z","v":21341,"vw":10.797729},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-19T19:50:00Z","v":2222,"vw":10.57},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-19T19:55:00Z","v":500,"vw":10.4},{"c":10.48,"h":10.51,"l":10.43,"n":16,"o":10.45,"t":"2026-10-19T20:00:00Z","v":7357,"vw":10.478276},{"c":10.4,"h":10.4,"l":10.4,"n":5,"o":10.4,"t":"2026-10-19T20:15:00Z","v":1000,"vw":10.4},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-19T20:20:00Z","v":3000,"vw":10.59},{"c":10.0058,"h":10.0058,"l":10.0058,"n":1,"o":10.0058,"t":"2026-10-20T09:05:00Z","v":990,"vw":10.0058},{"c":9.9,"h":10,"l":9.9,"n":11,"o":10,"t":"2026-10-20T11:00:00Z","v":936,"vw":9.985714},{"c":9.91,"h":9.91,"l":9.91,"n":6,"o":9.91,"t":"2026-10-20T11:45:00Z","v":2316,"vw":9.91},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-20T12:00:00Z","v":200,"vw":9.8},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-20T12:30:00Z","v":402,"vw":9.82},{"c":9.8873,"h":10,"l":9.8873,"n":5,"o":9.99,"t":"2026-10-20T13:15:00Z","v":1905,"vw":9.947138},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-20T13:20:00Z","v":276,"vw":9.9},{"c":9.56,"h":9.75,"l":9.56,"n":21,"o":9.75,"t":"2026-10-20T13:25:00Z","v":3312,"vw":9.638},{"c":9.4749,"h":9.89,"l":9.3,"n":144,"o":9.89,"t":"2026-10-20T13:30:00Z","v":21559,"vw":9.480914},{"c":9.51,"h":9.6799,"l":9.51,"n":22,"o":9.6421,"t":"2026-10-20T13:35:00Z","v":3294,"vw":9.571297},{"c":9.34,"h":9.478,"l":9.34,"n":43,"o":9.478,"t":"2026-10-20T13:40:00Z","v":4822,"vw":9.402403},{"c":9.4523,"h":9.4523,"l":9.33,"n":29,"o":9.34,"t":"2026-10-20T13:45:00Z","v":16523,"vw":9.34243},{"c":9.5544,"h":9.5544,"l":9.43,"n":20,"o":9.45,"t":"2026-10-20T13:50:00Z","v":1956,"vw":9.475929},{"c":9.81,"h":9.81,"l":9.5934,"n":12,"o":9.5934,"t":"2026-10-20T13:55:00Z","v":857,"vw":9.660588},{"c":9.79,"h":9.82,"l":9.7193,"n":31,"o":9.7193,"t":"2026-10-20T14:00:00Z","v":31046,"vw":9.761609},{"c":10.06,"h":10.06,"l":9.74,"n":31,"o":9.74,"t":"2026-10-20T14:05:00Z","v":7607,"vw":9.997338},{"c":9.9926,"h":10.04,"l":9.99,"n":17,"o":9.99,"t":"2026-10-20T14:10:00Z","v":2096,"vw":10.007124},{"c":10.47,"h":10.48,"l":10.12,"n":96,"o":10.1389,"t":"2026-10-20T14:15:00Z","v":77234,"vw":10.404753},{"c":10.6,"h":10.6,"l":10.41,"n":24,"o":10.4398,"t":"2026-10-20T14:20:00Z","v":7156,"vw":10.483037},{"c":10.7099,"h":10.7099,"l":10.61,"n":18,"o":10.635,"t":"2026-10-20T14:25:00Z","v":959,"vw":10.639611},{"c":10.7,"h":10.81,"l":10.7,"n":31,"o":10.8,"t":"2026-10-20T14:30:00Z","v":3434,"vw":10.765811},{"c":10.85,"h":10.89,"l":10.84,"n":21,"o":10.8522,"t":"2026-10-20T14:35:00Z","v":2140,"vw":10.861451},{"c":11,"h":11.0369,"l":10.885,"n":64,"o":10.885,"t":"2026-10-20T14:40:00Z","v":9575,"vw":10.966433},{"c":10.77,"h":11,"l":10.77,"n":15,"o":11,"t":"2026-10-20T14:45:00Z","v":1086,"vw":10.842632},{"c":10.7846,"h":10.7846,"l":10.68,"n":11,"o":10.73,"t":"2026-10-20T14:50:00Z","v":3423,"vw":10.754746},{"c":10.84,"h":10.84,"l":10.77,"n":15,"o":10.77,"t":"2026-10-20T14:55:00Z","v":1213,"vw":10.811467},{"c":10.66,"h":10.67,"l":10.65,"n":13,"o":10.67,"t":"2026-10-20T15:00:00Z","v":1311,"vw":10.656481},{"c":10.6984,"h":10.6984,"l":10.63,"n":24,"o":10.63,"t":"2026-10-20T15:05:00Z","v":4260,"vw":10.646374},{"c":10.34,"h":10.65,"l":10.34,"n":25,"o":10.65,"t":"2026-10-20T15:10:00Z","v":2886,"vw":10.455685},{"c":10.5,"h":10.5196,"l":10.4211,"n":14,"o":10.49,"t":"2026-10-20T15:15:00Z","v":6501,"vw":10.478761},{"c":10.46,"h":10.48,"l":10.43,"n":17,"o":10.48,"t":"2026-10-20T15:20:00Z","v":1495,"vw":10.463704},{"c":10.46,"h":10.48,"l":10.46,"n":8,"o":10.48,"t":"2026-10-20T15:30:00Z","v":675,"vw":10.471018},{"c":10.43,"h":10.445,"l":10.43,"n":7,"o":10.445,"t":"2026-10-20T15:35:00Z","v":427,"vw":10.441411},{"c":10.47,"h":10.485,"l":10.47,"n":13,"o":10.485,"t":"2026-10-20T15:40:00Z","v":1289,"vw":10.483636},{"c":10.45,"h":10.45,"l":10.43,"n":9,"o":10.45,"t":"2026-10-20T15:45:00Z","v":669,"vw":10.440225},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-20T15:50:00Z","v":112,"vw":10.38},{"c":10.42,"h":10.42,"l":10.42,"n":3,"o":10.42,"t":"2026-10-20T16:20:00Z","v":210,"vw":10.42},{"c":10.52,"h":10.54,"l":10.48,"n":12,"o":10.5,"t":"2026-10-20T16:25:00Z","v":1437,"vw":10.513742},{"c":10.52,"h":10.52,"l":10.52,"n":7,"o":10.52,"t":"2026-10-20T16:30:00Z","v":617,"vw":10.52},{"c":10.61,"h":10.61,"l":10.58,"n":12,"o":10.58,"t":"2026-10-20T16:45:00Z","v":668,"vw":10.592475},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-20T16:50:00Z","v":105,"vw":10.58},{"c":10.52,"h":10.55,"l":10.52,"n":6,"o":10.55,"t":"2026-10-20T16:55:00Z","v":620,"vw":10.531342},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-20T17:00:00Z","v":100,"vw":10.51},{"c":10.47,"h":10.47,"l":10.47,"n":4,"o":10.47,"t":"2026-10-20T17:20:00Z","v":320,"vw":10.47},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-20T17:25:00Z","v":108,"vw":10.45},{"c":10.4,"h":10.41,"l":10.4,"n":5,"o":10.41,"t":"2026-10-20T17:40:00Z","v":262,"vw":10.406},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-20T17:45:00Z","v":108,"vw":10.39},{"c":10.38,"h":10.38,"l":10.3563,"n":12,"o":10.37,"t":"2026-10-20T17:55:00Z","v":5118,"vw":10.367147},{"c":10.28,"h":10.39,"l":10.28,"n":57,"o":10.39,"t":"2026-10-20T18:00:00Z","v":7167,"vw":10.362233},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-20T18:05:00Z","v":100,"vw":10.26},{"c":10.225,"h":10.2653,"l":10.225,"n":18,"o":10.2653,"t":"2026-10-20T18:10:00Z","v":10218,"vw":10.246381},{"c":10.24,"h":10.26,"l":10.21,"n":24,"o":10.225,"t":"2026-10-20T18:15:00Z","v":1598,"vw":10.23513},{"c":10.21,"h":10.21,"l":10.21,"n":3,"o":10.21,"t":"2026-10-20T18:30:00Z","v":108,"vw":10.21},{"c":10.22,"h":10.22,"l":10.22,"n":9,"o":10.22,"t":"2026-10-20T18:35:00Z","v":903,"vw":10.22},{"c":10.17,"h":10.235,"l":10.17,"n":8,"o":10.235,"t":"2026-10-20T18:40:00Z","v":540,"vw":10.212},{"c":10.19,"h":10.19,"l":10.17,"n":2,"o":10.17,"t":"2026-10-20T18:45:00Z","v":251,"vw":10.177968},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-20T18:55:00Z","v":100,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-10-20T19:05:00Z","v":426,"vw":10.23},{"c":10.21,"h":10.21,"l":10.15,"n":44,"o":10.19,"t":"2026-10-20T19:10:00Z","v":21280,"vw":10.206689},{"c":10.22,"h":10.23,"l":10.22,"n":4,"o":10.23,"t":"2026-10-20T19:15:00Z","v":2202,"vw":10.220476},{"c":10.165,"h":10.2,"l":10.165,"n":22,"o":10.2,"t":"2026-10-20T19:20:00Z","v":2941,"vw":10.175517},{"c":10.3,"h":10.38,"l":10.26,"n":159,"o":10.26,"t":"2026-10-20T19:30:00Z","v":38928,"vw":10.33528},{"c":10.32,"h":10.321,"l":10.28,"n":21,"o":10.295,"t":"2026-10-20T19:35:00Z","v":2289,"vw":10.30589},{"c":10.27,"h":10.27,"l":10.26,"n":8,"o":10.27,"t":"2026-10-20T19:40:00Z","v":1912,"vw":10.263684},{"c":10.21,"h":10.21,"l":10.16,"n":67,"o":10.2,"t":"2026-10-20T19:45:00Z","v":30742,"vw":10.166405},{"c":10.2,"h":10.2119,"l":10.15,"n":21,"o":10.15,"t":"2026-10-20T19:50:00Z","v":4023,"vw":10.163301},{"c":10.1,"h":10.1,"l":10.04,"n":10,"o":10.042,"t":"2026-10-20T19:55:00Z","v":976,"vw":10.073412},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2026-10-20T20:00:00Z","v":203,"vw":10.11},{"c":10.35,"h":10.35,"l":10.32,"n":2,"o":10.32,"t":"2026-10-20T20:35:00Z","v":1130,"vw":10.323451},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-20T21:25:00Z","v":1000,"vw":10.65},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-20T21:45:00Z","v":100,"vw":10.8},{"c":10.89,"h":10.89,"l":10.89,"n":2,"o":10.89,"t":"2026-10-20T22:30:00Z","v":114,"vw":10.89},{"c":10.96,"h":11.0267,"l":10.95,"n":6,"o":10.95,"t":"2026-10-20T22:45:00Z","v":705,"vw":10.985582},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-20T22:55:00Z","v":100,"vw":11.02},{"c":10.92,"h":10.94,"l":10.92,"n":3,"o":10.94,"t":"2026-10-21T08:00:00Z","v":527,"vw":10.928553},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-21T08:05:00Z","v":101,"vw":11.03},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-21T11:30:00Z","v":100,"vw":10.8},{"c":10.93,"h":10.93,"l":10.93,"n":9,"o":10.93,"t":"2026-10-21T13:10:00Z","v":845,"vw":10.93},{"c":11.03,"h":11.03,"l":11.03,"n":4,"o":11.03,"t":"2026-10-21T13:25:00Z","v":294,"vw":11.03},{"c":11,"h":11.02,"l":10.82,"n":21,"o":11.02,"t":"2026-10-21T13:30:00Z","v":5669,"vw":10.967655},{"c":10.8,"h":10.83,"l":10.76,"n":9,"o":10.83,"t":"2026-10-21T13:35:00Z","v":7532,"vw":10.768987},{"c":10.2339,"h":10.38,"l":10.2339,"n":3,"o":10.38,"t":"2026-10-21T13:40:00Z","v":1970,"vw":10.279467},{"c":10.16,"h":10.3,"l":10.16,"n":15,"o":10.3,"t":"2026-10-21T13:45:00Z","v":5615,"vw":10.291528},{"c":10.1,"h":10.215,"l":10.1,"n":31,"o":10.215,"t":"2026-10-21T13:50:00Z","v":10485,"vw":10.125797},{"c":10.1382,"h":10.18,"l":10.025,"n":24,"o":10.025,"t":"2026-10-21T13:55:00Z","v":12180,"vw":10.152889},{"c":10.28,"h":10.37,"l":10.215,"n":48,"o":10.215,"t":"2026-10-21T14:00:00Z","v":16327,"vw":10.320729},{"c":10.2,"h":10.25,"l":10.2,"n":6,"o":10.25,"t":"2026-10-21T14:05:00Z","v":1244,"vw":10.207983},{"c":10.14,"h":10.15,"l":10.11,"n":27,"o":10.11,"t":"2026-10-21T14:10:00Z","v":1239,"vw":10.131111},{"c":10.1,"h":10.12,"l":10.02,"n":21,"o":10.12,"t":"2026-10-21T14:15:00Z","v":2924,"vw":10.065856},{"c":10.27,"h":10.27,"l":10.08,"n":8,"o":10.08,"t":"2026-10-21T14:20:00Z","v":2023,"vw":10.183536},{"c":10.29,"h":10.32,"l":10.29,"n":8,"o":10.29,"t":"2026-10-21T14:25:00Z","v":800,"vw":10.310775},{"c":10.3301,"h":10.3699,"l":10.221,"n":6,"o":10.221,"t":"2026-10-21T14:30:00Z","v":1765,"vw":10.330059},{"c":10.43,"h":10.43,"l":10.2701,"n":4,"o":10.2701,"t":"2026-10-21T14:40:00Z","v":1532,"vw":10.415637},{"c":10.58,"h":10.62,"l":10.41,"n":17,"o":10.41,"t":"2026-10-21T14:45:00Z","v":1466,"vw":10.572411},{"c":10.5681,"h":10.59,"l":10.56,"n":25,"o":10.57,"t":"2026-10-21T14:50:00Z","v":3286,"vw":10.56652},{"c":10.32,"h":10.389,"l":10.3109,"n":24,"o":10.38,"t":"2026-10-21T14:55:00Z","v":5833,"vw":10.339031},{"c":10.295,"h":10.31,"l":10.28,"n":12,"o":10.31,"t":"2026-10-21T15:00:00Z","v":1237,"vw":10.297917},{"c":10.3601,"h":10.3601,"l":10.3151,"n":5,"o":10.3151,"t":"2026-10-21T15:05:00Z","v":971,"vw":10.334213},{"c":10.3701,"h":10.47,"l":10.3701,"n":18,"o":10.47,"t":"2026-10-21T15:10:00Z","v":2202,"vw":10.40388},{"c":10.33,"h":10.3301,"l":10.33,"n":6,"o":10.3301,"t":"2026-10-21T15:15:00Z","v":800,"vw":10.330043},{"c":10.2938,"h":10.3159,"l":10.2938,"n":5,"o":10.3159,"t":"2026-10-21T15:20:00Z","v":1158,"vw":10.313891},{"c":10.28,"h":10.34,"l":10.28,"n":13,"o":10.29,"t":"2026-10-21T15:25:00Z","v":1611,"vw":10.316734},{"c":10.31,"h":10.31,"l":10.31,"n":3,"o":10.31,"t":"2026-10-21T15:30:00Z","v":106,"vw":10.31},{"c":10.32,"h":10.32,"l":10.31,"n":3,"o":10.31,"t":"2026-10-21T15:35:00Z","v":225,"vw":10.315},{"c":10.4,"h":10.41,"l":10.4,"n":9,"o":10.41,"t":"2026-10-21T15:40:00Z","v":1355,"vw":10.400836},{"c":10.4459,"h":10.455,"l":10.44,"n":9,"o":10.455,"t":"2026-10-21T15:45:00Z","v":3115,"vw":10.448997},{"c":10.5,"h":10.5,"l":10.4341,"n":5,"o":10.4341,"t":"2026-10-21T15:50:00Z","v":277,"vw":10.466343},{"c":10.515,"h":10.52,"l":10.515,"n":3,"o":10.52,"t":"2026-10-21T15:55:00Z","v":489,"vw":10.518978},{"c":10.47,"h":10.5,"l":10.47,"n":24,"o":10.5,"t":"2026-10-21T16:00:00Z","v":2511,"vw":10.47931},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-21T16:05:00Z","v":211,"vw":10.5},{"c":10.47,"h":10.5,"l":10.46,"n":19,"o":10.5,"t":"2026-10-21T16:10:00Z","v":3200,"vw":10.475156},{"c":10.45,"h":10.47,"l":10.41,"n":13,"o":10.47,"t":"2026-10-21T16:15:00Z","v":1719,"vw":10.430916},{"c":10.47,"h":10.47,"l":10.461,"n":3,"o":10.461,"t":"2026-10-21T16:20:00Z","v":306,"vw":10.464},{"c":10.46,"h":10.47,"l":10.46,"n":5,"o":10.47,"t":"2026-10-21T16:25:00Z","v":1172,"vw":10.46256},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-21T16:30:00Z","v":100,"vw":10.46},{"c":10.66,"h":10.66,"l":10.47,"n":9,"o":10.47,"t":"2026-10-21T16:35:00Z","v":661,"vw":10.540932},{"c":10.6272,"h":10.69,"l":10.6272,"n":2,"o":10.69,"t":"2026-10-21T16:40:00Z","v":700,"vw":10.636171},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-10-21T16:45:00Z","v":300,"vw":10.62},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-21T16:50:00Z","v":1812,"vw":10.6},{"c":10.595,"h":10.6,"l":10.595,"n":2,"o":10.6,"t":"2026-10-21T16:55:00Z","v":358,"vw":10.597207},{"c":10.55,"h":10.57,"l":10.54,"n":41,"o":10.57,"t":"2026-10-21T17:00:00Z","v":8925,"vw":10.557119},{"c":10.54,"h":10.54,"l":10.505,"n":4,"o":10.505,"t":"2026-10-21T17:10:00Z","v":407,"vw":10.52625},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-10-21T17:15:00Z","v":150,"vw":10.62},{"c":10.65,"h":10.65,"l":10.625,"n":28,"o":10.625,"t":"2026-10-21T17:20:00Z","v":15096,"vw":10.648319},{"c":10.69,"h":10.705,"l":10.69,"n":7,"o":10.69,"t":"2026-10-21T17:25:00Z","v":2393,"vw":10.691644},{"c":10.645,"h":10.69,"l":10.645,"n":5,"o":10.69,"t":"2026-10-21T17:30:00Z","v":2801,"vw":10.662214},{"c":10.72,"h":10.72,"l":10.71,"n":4,"o":10.71,"t":"2026-10-21T17:35:00Z","v":520,"vw":10.718},{"c":10.78,"h":10.82,"l":10.78,"n":5,"o":10.82,"t":"2026-10-21T17:40:00Z","v":550,"vw":10.808},{"c":10.9098,"h":10.9098,"l":10.85,"n":7,"o":10.85,"t":"2026-10-21T17:50:00Z","v":3302,"vw":10.901154},{"c":11.1,"h":11.1,"l":11,"n":14,"o":11,"t":"2026-10-21T17:55:00Z","v":12536,"vw":11.038618},{"c":11.06,"h":11.11,"l":11.06,"n":32,"o":11.08,"t":"2026-10-21T18:00:00Z","v":16356,"vw":11.094004},{"c":11.05,"h":11.0851,"l":11.05,"n":10,"o":11.0851,"t":"2026-10-21T18:05:00Z","v":1100,"vw":11.078357},{"c":10.96,"h":10.96,"l":10.87,"n":11,"o":10.94,"t":"2026-10-21T18:10:00Z","v":2492,"vw":10.928255},{"c":10.98,"h":11,"l":10.97,"n":10,"o":10.97,"t":"2026-10-21T18:15:00Z","v":1208,"vw":10.989856},{"c":10.83,"h":10.925,"l":10.83,"n":58,"o":10.925,"t":"2026-10-21T18:20:00Z","v":20760,"vw":10.861748},{"c":10.751,"h":10.85,"l":10.751,"n":5,"o":10.85,"t":"2026-10-21T18:25:00Z","v":910,"vw":10.783778},{"c":10.8,"h":10.81,"l":10.8,"n":15,"o":10.805,"t":"2026-10-21T18:30:00Z","v":2486,"vw":10.808822},{"c":10.9,"h":10.9,"l":10.82,"n":21,"o":10.82,"t":"2026-10-21T18:35:00Z","v":3855,"vw":10.878826},{"c":10.89,"h":10.9499,"l":10.8869,"n":37,"o":10.9,"t":"2026-10-21T18:40:00Z","v":26833,"vw":10.91981},{"c":10.8,"h":10.8698,"l":10.78,"n":15,"o":10.85,"t":"2026-10-21T18:45:00Z","v":2075,"vw":10.798615},{"c":10.59,"h":10.65,"l":10.59,"n":76,"o":10.65,"t":"2026-10-21T18:55:00Z","v":27229,"vw":10.605393},{"c":10.54,"h":10.64,"l":10.54,"n":9,"o":10.5715,"t":"2026-10-21T19:00:00Z","v":4119,"vw":10.578598},{"c":10.56,"h":10.6,"l":10.55,"n":14,"o":10.55,"t":"2026-10-21T19:05:00Z","v":3672,"vw":10.578455},{"c":10.69,"h":10.75,"l":10.69,"n":14,"o":10.71,"t":"2026-10-21T19:15:00Z","v":1614,"vw":10.734907},{"c":10.66,"h":10.71,"l":10.66,"n":45,"o":10.71,"t":"2026-10-21T19:20:00Z","v":29558,"vw":10.690135},{"c":10.705,"h":10.725,"l":10.705,"n":13,"o":10.72,"t":"2026-10-21T19:25:00Z","v":4648,"vw":10.723381},{"c":10.77,"h":10.77,"l":10.745,"n":12,"o":10.745,"t":"2026-10-21T19:35:00Z","v":1310,"vw":10.761339},{"c":10.7,"h":10.76,"l":10.694,"n":23,"o":10.76,"t":"2026-10-21T19:40:00Z","v":3305,"vw":10.709467},{"c":10.67,"h":10.705,"l":10.67,"n":8,"o":10.705,"t":"2026-10-21T19:45:00Z","v":710,"vw":10.681525},{"c":10.56,"h":10.63,"l":10.51,"n":20,"o":10.63,"t":"2026-10-21T19:50:00Z","v":5600,"vw":10.520567},{"c":10.465,"h":10.53,"l":10.43,"n":128,"o":10.53,"t":"2026-10-21T19:55:00Z","v":31757,"vw":10.466758},{"c":10.47,"h":10.47,"l":10.47,"n":3,"o":10.47,"t":"2026-10-21T20:00:00Z","v":501,"vw":10.47},{"c":10.6495,"h":10.6495,"l":10.6495,"n":1,"o":10.6495,"t":"2026-10-21T20:10:00Z","v":200,"vw":10.6495},{"c":10.6,"h":10.61,"l":10.6,"n":4,"o":10.61,"t":"2026-10-21T20:15:00Z","v":1600,"vw":10.60625},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-21T20:50:00Z","v":100,"vw":10.75},{"c":10.54,"h":10.54,"l":10.54,"n":7,"o":10.54,"t":"2026-10-21T21:35:00Z","v":1066,"vw":10.54},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-21T22:10:00Z","v":1250,"vw":10.6},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-10-21T23:45:00Z","v":413,"vw":10.21},{"c":9.9,"h":9.9,"l":9.82,"n":3,"o":9.82,"t":"2026-10-22T08:00:00Z","v":1114,"vw":9.892565},{"c":9.62,"h":9.62,"l":9.6,"n":6,"o":9.6,"t":"2026-10-22T09:15:00Z","v":3310,"vw":9.612551},{"c":9.74,"h":9.74,"l":9.73,"n":2,"o":9.73,"t":"2026-10-22T09:25:00Z","v":2000,"vw":9.7395},{"c":9.61,"h":9.79,"l":9.61,"n":6,"o":9.79,"t":"2026-10-22T11:00:00Z","v":520,"vw":9.716},{"c":9.55,"h":9.6,"l":9.55,"n":2,"o":9.6,"t":"2026-10-22T11:10:00Z","v":3090,"vw":9.596926},{"c":9.79,"h":9.79,"l":9.77,"n":6,"o":9.77,"t":"2026-10-22T11:20:00Z","v":400,"vw":9.78},{"c":9.68,"h":9.68,"l":9.6,"n":5,"o":9.6,"t":"2026-10-22T12:30:00Z","v":303,"vw":9.65},{"c":9.66,"h":9.66,"l":9.6,"n":7,"o":9.6,"t":"2026-10-22T13:00:00Z","v":1292,"vw":9.604699},{"c":9.5,"h":9.52,"l":9.5,"n":3,"o":9.52,"t":"2026-10-22T13:15:00Z","v":1156,"vw":9.502669},{"c":9.4632,"h":9.4632,"l":9.4632,"n":1,"o":9.4632,"t":"2026-10-22T13:20:00Z","v":1000,"vw":9.4632},{"c":9.85,"h":9.85,"l":9.38,"n":17,"o":9.45,"t":"2026-10-22T13:30:00Z","v":23194,"vw":9.416103},{"c":9.8475,"h":9.91,"l":9.8311,"n":18,"o":9.89,"t":"2026-10-22T13:35:00Z","v":2986,"vw":9.882311},{"c":9.55,"h":9.685,"l":9.5266,"n":12,"o":9.685,"t":"2026-10-22T13:40:00Z","v":2295,"vw":9.607054},{"c":9.6,"h":9.6211,"l":9.4,"n":17,"o":9.41,"t":"2026-10-22T13:45:00Z","v":3175,"vw":9.542065},{"c":9.44,"h":9.49,"l":9.29,"n":73,"o":9.4707,"t":"2026-10-22T13:50:00Z","v":25843,"vw":9.36916},{"c":9.61,"h":9.65,"l":9.56,"n":121,"o":9.59,"t":"2026-10-22T13:55:00Z","v":35706,"vw":9.625366},{"c":9.5851,"h":9.65,"l":9.57,"n":48,"o":9.63,"t":"2026-10-22T14:00:00Z","v":11178,"vw":9.598233},{"c":9.45,"h":9.5,"l":9.45,"n":5,"o":9.5,"t":"2026-10-22T14:05:00Z","v":1177,"vw":9.495455},{"c":9.47,"h":9.47,"l":9.393,"n":8,"o":9.393,"t":"2026-10-22T14:10:00Z","v":12669,"vw":9.467003},{"c":9.5,"h":9.5,"l":9.415,"n":22,"o":9.415,"t":"2026-10-22T14:15:00Z","v":8670,"vw":9.440049},{"c":9.36,"h":9.47,"l":9.36,"n":40,"o":9.45,"t":"2026-10-22T14:20:00Z","v":8802,"vw":9.404226},{"c":9.2314,"h":9.35,"l":9.2314,"n":32,"o":9.35,"t":"2026-10-22T14:25:00Z","v":6499,"vw":9.298099},{"c":9.13,"h":9.1343,"l":9.1,"n":11,"o":9.1343,"t":"2026-10-22T14:30:00Z","v":2165,"vw":9.125574},{"c":9,"h":9.08,"l":9,"n":62,"o":9.08,"t":"2026-10-22T14:35:00Z","v":21065,"vw":9.073435},{"c":9.06,"h":9.09,"l":9.005,"n":16,"o":9.005,"t":"2026-10-22T14:40:00Z","v":1795,"vw":9.051899},{"c":8.9091,"h":9.0386,"l":8.86,"n":60,"o":9.021,"t":"2026-10-22T14:45:00Z","v":7092,"vw":8.960908},{"c":8.925,"h":8.94,"l":8.9,"n":9,"o":8.9,"t":"2026-10-22T14:50:00Z","v":1330,"vw":8.905417},{"c":8.87,"h":8.9,"l":8.85,"n":22,"o":8.9,"t":"2026-10-22T14:55:00Z","v":3493,"vw":8.868239},{"c":8.81,"h":8.925,"l":8.81,"n":22,"o":8.9,"t":"2026-10-22T15:00:00Z","v":1802,"vw":8.880437},{"c":8.61,"h":8.75,"l":8.61,"n":7,"o":8.75,"t":"2026-10-22T15:05:00Z","v":1401,"vw":8.666206},{"c":8.67,"h":8.68,"l":8.6,"n":19,"o":8.62,"t":"2026-10-22T15:10:00Z","v":1952,"vw":8.640079},{"c":8.75,"h":8.75,"l":8.5505,"n":9,"o":8.5505,"t":"2026-10-22T15:15:00Z","v":561,"vw":8.631929},{"c":8.8714,"h":8.8714,"l":8.834,"n":16,"o":8.834,"t":"2026-10-22T15:20:00Z","v":3406,"vw":8.859031},{"c":8.825,"h":8.8491,"l":8.825,"n":3,"o":8.8491,"t":"2026-10-22T15:25:00Z","v":1203,"vw":8.845083},{"c":8.71,"h":8.71,"l":8.71,"n":4,"o":8.71,"t":"2026-10-22T15:30:00Z","v":129,"vw":8.71},{"c":8.725,"h":8.725,"l":8.725,"n":1,"o":8.725,"t":"2026-10-22T15:35:00Z","v":100,"vw":8.725},{"c":8.76,"h":8.76,"l":8.7,"n":28,"o":8.73,"t":"2026-10-22T15:40:00Z","v":4425,"vw":8.732151},{"c":8.79,"h":8.795,"l":8.74,"n":27,"o":8.75,"t":"2026-10-22T15:45:00Z","v":8630,"vw":8.765198},{"c":8.895,"h":8.91,"l":8.895,"n":5,"o":8.91,"t":"2026-10-22T15:50:00Z","v":347,"vw":8.9025},{"c":8.97,"h":9.01,"l":8.97,"n":6,"o":9.005,"t":"2026-10-22T16:00:00Z","v":629,"vw":8.995984},{"c":8.96,"h":8.96,"l":8.93,"n":3,"o":8.93,"t":"2026-10-22T16:05:00Z","v":1115,"vw":8.932727},{"c":9.01,"h":9.01,"l":8.9682,"n":2,"o":8.9682,"t":"2026-10-22T16:10:00Z","v":2145,"vw":8.971026},{"c":9.02,"h":9.02,"l":8.995,"n":6,"o":8.995,"t":"2026-10-22T16:15:00Z","v":754,"vw":9.01613},{"c":9.06,"h":9.06,"l":9.05,"n":6,"o":9.05,"t":"2026-10-22T16:20:00Z","v":3677,"vw":9.056975},{"c":9.0638,"h":9.09,"l":9.0638,"n":18,"o":9.09,"t":"2026-10-22T16:25:00Z","v":1826,"vw":9.083766},{"c":8.9914,"h":9.05,"l":8.9914,"n":12,"o":9.05,"t":"2026-10-22T16:30:00Z","v":2266,"vw":9.022319},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-22T16:35:00Z","v":117,"vw":8.97},{"c":8.82,"h":8.8206,"l":8.82,"n":3,"o":8.8206,"t":"2026-10-22T16:40:00Z","v":644,"vw":8.820189},{"c":8.725,"h":8.75,"l":8.7144,"n":4,"o":8.73,"t":"2026-10-22T16:45:00Z","v":648,"vw":8.735214},{"c":8.66,"h":8.67,"l":8.66,"n":7,"o":8.67,"t":"2026-10-22T16:50:00Z","v":723,"vw":8.666721},{"c":8.7072,"h":8.7072,"l":8.7072,"n":1,"o":8.7072,"t":"2026-10-22T16:55:00Z","v":150,"vw":8.7072},{"c":8.75,"h":8.76,"l":8.75,"n":9,"o":8.76,"t":"2026-10-22T17:00:00Z","v":521,"vw":8.757122},{"c":8.6991,"h":8.725,"l":8.6991,"n":6,"o":8.725,"t":"2026-10-22T17:05:00Z","v":1512,"vw":8.713155},{"c":8.6601,"h":8.73,"l":8.6601,"n":3,"o":8.73,"t":"2026-10-22T17:10:00Z","v":783,"vw":8.685364},{"c":8.7,"h":8.7,"l":8.6648,"n":9,"o":8.7,"t":"2026-10-22T17:15:00Z","v":4288,"vw":8.674682},{"c":8.7399,"h":8.7399,"l":8.7399,"n":3,"o":8.7399,"t":"2026-10-22T17:20:00Z","v":304,"vw":8.7399},{"c":8.665,"h":8.665,"l":8.665,"n":1,"o":8.665,"t":"2026-10-22T17:25:00Z","v":200,"vw":8.665},{"c":8.6399,"h":8.6399,"l":8.6,"n":20,"o":8.6,"t":"2026-10-22T17:35:00Z","v":3289,"vw":8.618228},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-22T17:40:00Z","v":574,"vw":8.59},{"c":8.59,"h":8.59,"l":8.57,"n":6,"o":8.57,"t":"2026-10-22T17:45:00Z","v":690,"vw":8.586584},{"c":8.57,"h":8.57,"l":8.5301,"n":19,"o":8.57,"t":"2026-10-22T17:50:00Z","v":5306,"vw":8.562258},{"c":8.53,"h":8.55,"l":8.52,"n":5,"o":8.55,"t":"2026-10-22T17:55:00Z","v":891,"vw":8.532199},{"c":8.5282,"h":8.5282,"l":8.45,"n":28,"o":8.51,"t":"2026-10-22T18:00:00Z","v":32483,"vw":8.484843},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-22T18:05:00Z","v":133,"vw":8.54},{"c":8.5,"h":8.52,"l":8.5,"n":5,"o":8.52,"t":"2026-10-22T18:10:00Z","v":1248,"vw":8.501818},{"c":8.46,"h":8.48,"l":8.455,"n":15,"o":8.4799,"t":"2026-10-22T18:15:00Z","v":999,"vw":8.461459},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-10-22T18:20:00Z","v":228,"vw":8.56},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-22T18:30:00Z","v":175,"vw":8.45},{"c":8.49,"h":8.5009,"l":8.49,"n":21,"o":8.5009,"t":"2026-10-22T18:35:00Z","v":4186,"vw":8.495817},{"c":8.5,"h":8.5,"l":8.465,"n":11,"o":8.49,"t":"2026-10-22T18:40:00Z","v":11416,"vw":8.491497},{"c":8.549,"h":8.549,"l":8.51,"n":6,"o":8.515,"t":"2026-10-22T18:45:00Z","v":13155,"vw":8.544351},{"c":8.49,"h":8.49,"l":8.4758,"n":2,"o":8.4758,"t":"2026-10-22T18:50:00Z","v":492,"vw":8.486623},{"c":8.57,"h":8.6,"l":8.5,"n":7,"o":8.5,"t":"2026-10-22T18:55:00Z","v":533,"vw":8.574},{"c":8.575,"h":8.575,"l":8.55,"n":8,"o":8.56,"t":"2026-10-22T19:05:00Z","v":975,"vw":8.560074},{"c":8.63,"h":8.6877,"l":8.62,"n":60,"o":8.6877,"t":"2026-10-22T19:10:00Z","v":20201,"vw":8.652428},{"c":8.67,"h":8.67,"l":8.6053,"n":5,"o":8.6053,"t":"2026-10-22T19:15:00Z","v":546,"vw":8.63906},{"c":8.7799,"h":8.7799,"l":8.69,"n":8,"o":8.715,"t":"2026-10-22T19:20:00Z","v":4116,"vw":8.776027},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-22T19:25:00Z","v":337,"vw":8.9},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-22T19:30:00Z","v":103,"vw":8.84},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-22T19:35:00Z","v":354,"vw":8.75},{"c":8.71,"h":8.7501,"l":8.67,"n":17,"o":8.75,"t":"2026-10-22T19:40:00Z","v":1125,"vw":8.700011},{"c":8.73,"h":8.73,"l":8.63,"n":15,"o":8.6842,"t":"2026-10-22T19:45:00Z","v":7443,"vw":8.68609},{"c":8.83,"h":8.8855,"l":8.8197,"n":9,"o":8.8197,"t":"2026-10-22T19:50:00Z","v":774,"vw":8.832738},{"c":8.7878,"h":8.81,"l":8.76,"n":38,"o":8.81,"t":"2026-10-22T19:55:00Z","v":3735,"vw":8.789308},{"c":8.79,"h":8.79,"l":8.79,"n":6,"o":8.79,"t":"2026-10-22T20:00:00Z","v":680,"vw":8.79},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-22T21:20:00Z","v":1000,"vw":8.83},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-22T22:05:00Z","v":191,"vw":8.89},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-22T22:55:00Z","v":292,"vw":8.9},{"c":8.8845,"h":8.9,"l":8.8845,"n":2,"o":8.9,"t":"2026-10-22T23:00:00Z","v":714,"vw":8.897829},{"c":8.83,"h":8.83,"l":8.81,"n":8,"o":8.81,"t":"2026-10-22T23:25:00Z","v":5015,"vw":8.828793},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-22T23:35:00Z","v":5000,"vw":8.8}],"history":[{"c":27.2159,"h":27.2159,"l":20.31,"n":181,"o":20.48,"t":"2025-01-03T05:00:00Z","v":10954,"vw":24.888005},{"c":29.3948,"h":29.93,"l":27.12,"n":1009,"o":29.5,"t":"2025-01-06T05:00:00Z","v":161652,"vw":28.771702},{"c":27.52,"h":29.97,"l":25.67,"n":745,"o":28.59,"t":"2025-01-07T05:00:00Z","v":105542,"vw":27.870893},{"c":25.53,"h":25.95,"l":23.6632,"n":786,"o":24.42,"t":"2025-01-08T05:00:00Z","v":84835,"vw":24.982486},{"c":25.6417,"h":25.8191,"l":23.5,"n":548,"o":25.09,"t":"2025-01-10T05:00:00Z","v":73507,"vw":24.992912},{"c":24.4001,"h":24.88,"l":21.35,"n":969,"o":22.43,"t":"2025-01-13T05:00:00Z","v":140243,"vw":23.006889},{"c":26.4109,"h":28.27,"l":25.42,"n":983,"o":26.58,"t":"2025-01-14T05:00:00Z","v":134457,"vw":26.684496},{"c":31.62,"h":32.1516,"l":28.5,"n":1480,"o":28.5,"t":"2025-01-15T05:00:00Z","v":160314,"vw":30.579895},{"c":30.685,"h":32.31,"l":29.48,"n":1137,"o":31.04,"t":"2025-01-16T05:00:00Z","v":126645,"vw":30.890478},{"c":31.2,"h":36,"l":31,"n":2318,"o":33.71,"t":"2025-01-17T05:00:00Z","v":294995,"vw":33.898617},{"c":28.25,"h":35.3241,"l":27.25,"n":2109,"o":34.08,"t":"2025-01-21T05:00:00Z","v":222949,"vw":29.65523},{"c":30.061,"h":32.51,"l":27.0732,"n":1873,"o":29.64,"t":"2025-01-22T05:00:00Z","v":179928,"vw":29.461351},{"c":29.08,"h":36,"l":28.13,"n":2254,"o":28.54,"t":"2025-01-23T05:00:00Z","v":235634,"vw":31.59362},{"c":31.64,"h":34.59,"l":29.57,"n":1934,"o":30.59,"t":"2025-01-24T05:00:00Z","v":247584,"vw":32.11869},{"c":21.795,"h":27.43,"l":20.25,"n":4205,"o":27.43,"t":"2025-01-27T05:00:00Z","v":498705,"vw":23.110868},{"c":19.97,"h":22.76,"l":19.2757,"n":2234,"o":22.54,"t":"2025-01-28T05:00:00Z","v":264110,"vw":20.542073},{"c":21.06,"h":22,"l":19.24,"n":1490,"o":19.52,"t":"2025-01-29T05:00:00Z","v":149077,"vw":20.558577},{"c":23.5,"h":24.3399,"l":21.75,"n":1898,"o":21.75,"t":"2025-01-30T05:00:00Z","v":220521,"vw":23.363056},{"c":23.34,"h":25.4854,"l":22.6327,"n":1657,"o":23.95,"t":"2025-01-31T05:00:00Z","v":201910,"vw":24.082011},{"c":23.73,"h":24.6318,"l":18.53,"n":2645,"o":18.76,"t":"2025-02-03T05:00:00Z","v":302376,"vw":21.757453},{"c":24.68,"h":25.2,"l":23,"n":1520,"o":23.3,"t":"2025-02-04T05:00:00Z","v":163938,"vw":24.03292},{"c":22.74,"h":25.86,"l":22.5693,"n":1374,"o":25.29,"t":"2025-02-05T05:00:00Z","v":153099,"vw":23.939378},{"c":22.2,"h":23.78,"l":21.06,"n":1853,"o":22.89,"t":"2025-02-06T05:00:00Z","v":217473,"vw":22.186083},{"c":22.17,"h":25.05,"l":21.64,"n":2607,"o":23.51,"t":"2025-02-07T05:00:00Z","v":275588,"vw":23.444047},{"c":22.29,"h":23.08,"l":21.3845,"n":1077,"o":22.87,"t":"2025-02-10T05:00:00Z","v":120637,"vw":22.222522},{"c":20.34,"h":22.04,"l":19.9402,"n":1495,"o":21.98,"t":"2025-02-11T05:00:00Z","v":177206,"vw":20.857095},{"c":20.34,"h":20.95,"l":19.3743,"n":948,"o":19.6501,"t":"2025-02-12T05:00:00Z","v":114058,"vw":20.098537},{"c":24.19,"h":24.38,"l":19.3,"n":4066,"o":20.4,"t":"2025-02-13T05:00:00Z","v":411992,"vw":22.225988},{"c":24.27,"h":25.2,"l":23.63,"n":3286,"o":24.01,"t":"2025-02-14T05:00:00Z","v":343383,"vw":24.442345},{"c":21.56,"h":24.06,"l":20.84,"n":3149,"o":23.97,"t":"2025-02-18T05:00:00Z","v":409983,"vw":22.180909},{"c":21.5,"h":23.1,"l":21.4,"n":2587,"o":22.07,"t":"2025-02-19T05:00:00Z","v":278832,"vw":22.336879},{"c":21.66,"h":23.1092,"l":21.0045,"n":2150,"o":22.2,"t":"2025-02-20T05:00:00Z","v":245610,"vw":21.888039},{"c":17.4,"h":22.75,"l":17.3401,"n":3701,"o":22.75,"t":"2025-02-21T05:00:00Z","v":407555,"vw":19.614155},{"c":15.82,"h":17.9139,"l":15.29,"n":3441,"o":17.89,"t":"2025-02-24T05:00:00Z","v":421326,"vw":16.446032},{"c":13.7,"h":15.65,"l":11.77,"n":5861,"o":14.39,"t":"2025-02-25T05:00:00Z","v":731866,"vw":13.480826},{"c":12.57,"h":14.5,"l":11.89,"n":2780,"o":13.22,"t":"2025-02-26T05:00:00Z","v":319804,"vw":12.827054},{"c":11.72,"h":14.72,"l":11.6001,"n":4065,"o":13.99,"t":"2025-02-27T05:00:00Z","v":518214,"vw":13.373351},{"c":13.41,"h":13.48,"l":11.44,"n":2964,"o":11.61,"t":"2025-02-28T05:00:00Z","v":343021,"vw":12.751676},{"c":12.66,"h":15.96,"l":11.83,"n":3573,"o":15.96,"t":"2025-03-03T05:00:00Z","v":502094,"vw":13.90717},{"c":10.97,"h":12.04,"l":9.7297,"n":3914,"o":11.54,"t":"2025-03-04T05:00:00Z","v":658580,"vw":10.920384},{"c":12.2,"h":12.23,"l":11,"n":2014,"o":11.65,"t":"2025-03-05T05:00:00Z","v":297956,"vw":11.617855},{"c":10.09,"h":11.27,"l":9.66,"n":2847,"o":10.81,"t":"2025-03-06T05:00:00Z","v":503064,"vw":10.303015},{"c":10.69,"h":11.092,"l":9.56,"n":1923,"o":9.81,"t":"2025-03-07T05:00:00Z","v":261232,"vw":10.339766},{"c":8.6,"h":10.04,"l":8.25,"n":1623,"o":9.52,"t":"2025-03-10T04:00:00Z","v":354301,"vw":9.108019},{"c":8.95,"h":9.25,"l":7.9,"n":1525,"o":8.74,"t":"2025-03-11T04:00:00Z","v":265603,"vw":8.58093},{"c":9.2,"h":9.5835,"l":8.48,"n":1657,"o":9.25,"t":"2025-03-12T04:00:00Z","v":287392,"vw":9.166422},{"c":8,"h":9.315,"l":7.89,"n":1022,"o":9.23,"t":"2025-03-13T04:00:00Z","v":185938,"vw":8.593531},{"c":9.04,"h":9.25,"l":8.3616,"n":1179,"o":8.5,"t":"2025-03-14T04:00:00Z","v":214296,"vw":8.93727},{"c":8.97,"h":9.48,"l":8.54,"n":1738,"o":8.8,"t":"2025-03-17T04:00:00Z","v":299196,"vw":8.969234},{"c":8.11,"h":9.04,"l":8.06,"n":1453,"o":8.6,"t":"2025-03-18T04:00:00Z","v":272879,"vw":8.527413},{"c":8.93,"h":9.3,"l":8.2,"n":970,"o":8.33,"t":"2025-03-19T04:00:00Z","v":206560,"vw":8.749348},{"c":8.91,"h":9.7093,"l":8.66,"n":1503,"o":8.9,"t":"2025-03-20T04:00:00Z","v":381824,"vw":9.104665},{"c":9.31,"h":9.44,"l":8.2807,"n":1310,"o":8.43,"t":"2025-03-21T04:00:00Z","v":237130,"vw":8.777543},{"c":11.05,"h":11.082,"l":9.77,"n":2003,"o":9.86,"t":"2025-03-24T04:00:00Z","v":369099,"vw":10.458507},{"c":10.56,"h":11.35,"l":10.1172,"n":1781,"o":11.22,"t":"2025-03-25T04:00:00Z","v":319710,"vw":10.720878},{"c":9.02,"h":10.52,"l":8.93,"n":1325,"o":10.52,"t":"2025-03-26T04:00:00Z","v":213668,"vw":9.434114},{"c":8.73,"h":9.6584,"l":8.5,"n":1101,"o":8.655,"t":"2025-03-27T04:00:00Z","v":212251,"vw":8.88528},{"c":7.92,"h":8.67,"l":7.65,"n":1498,"o":8.4,"t":"2025-03-28T04:00:00Z","v":254827,"vw":8.07361},{"c":7.27,"h":7.49,"l":6.8,"n":1188,"o":7.35,"t":"2025-03-31T04:00:00Z","v":151689,"vw":7.234556},{"c":8.15,"h":8.22,"l":7,"n":1124,"o":7.38,"t":"2025-04-01T04:00:00Z","v":169116,"vw":7.603925},{"c":9.14,"h":9.25,"l":7.67,"n":1407,"o":7.67,"t":"2025-04-02T04:00:00Z","v":243909,"vw":8.674314},{"c":7.45,"h":7.96,"l":7.3304,"n":1120,"o":7.5,"t":"2025-04-03T04:00:00Z","v":195349,"vw":7.603044},{"c":6.84,"h":7.209,"l":5.69,"n":1918,"o":7,"t":"2025-04-04T04:00:00Z","v":323607,"vw":6.566742},{"c":7.05,"h":8.4,"l":5.66,"n":1754,"o":5.75,"t":"2025-04-07T04:00:00Z","v":312998,"vw":7.249532},{"c":5.94,"h":7.74,"l":5.51,"n":2209,"o":7.74,"t":"2025-04-08T04:00:00Z","v":397234,"vw":6.491521},{"c":7.51,"h":7.6818,"l":5.39,"n":2647,"o":5.97,"t":"2025-04-09T04:00:00Z","v":582275,"vw":6.580538},{"c":6.32,"h":7.02,"l":5.98,"n":1215,"o":6.9,"t":"2025-04-10T04:00:00Z","v":269870,"vw":6.394785},{"c":6.8,"h":6.8694,"l":6.32,"n":1105,"o":6.45,"t":"2025-04-11T04:00:00Z","v":204846,"vw":6.67139},{"c":6.65,"h":7.4,"l":6.5,"n":1287,"o":7.23,"t":"2025-04-14T04:00:00Z","v":176050,"vw":6.881244},{"c":5.83,"h":6.82,"l":5.75,"n":1469,"o":6.6,"t":"2025-04-15T04:00:00Z","v":277548,"vw":6.090188},{"c":5.51,"h":5.75,"l":5.2,"n":1618,"o":5.63,"t":"2025-04-16T04:00:00Z","v":313220,"vw":5.461137},{"c":5.64,"h":5.64,"l":5.15,"n":1190,"o":5.53,"t":"2025-04-17T04:00:00Z","v":290344,"vw":5.352341},{"c":5.34,"h":5.96,"l":5.2684,"n":1172,"o":5.67,"t":"2025-04-21T04:00:00Z","v":231501,"vw":5.601298},{"c":6.74,"h":6.8395,"l":5.69,"n":2335,"o":5.69,"t":"2025-04-22T04:00:00Z","v":478968,"vw":6.459267},{"c":7.39,"h":8.0495,"l":7.2404,"n":2357,"o":7.28,"t":"2025-04-23T04:00:00Z","v":639964,"vw":7.595077},{"c":8,"h":8.135,"l":7.15,"n":1404,"o":7.44,"t":"2025-04-24T04:00:00Z","v":425453,"vw":7.738602},{"c":7.99,"h":8.54,"l":7.8204,"n":2214,"o":8.2,"t":"2025-04-25T04:00:00Z","v":635578,"vw":8.14306},{"c":7.66,"h":8.0659,"l":7.1,"n":1280,"o":8.05,"t":"2025-04-28T04:00:00Z","v":296129,"vw":7.606484},{"c":7.24,"h":7.54,"l":6.9,"n":1680,"o":7.54,"t":"2025-04-29T04:00:00Z","v":379576,"vw":7.205093},{"c":6.89,"h":6.94,"l":6.37,"n":1344,"o":6.84,"t":"2025-04-30T04:00:00Z","v":324150,"vw":6.674667},{"c":7.86,"h":8.25,"l":7.19,"n":2767,"o":7.35,"t":"2025-05-01T04:00:00Z","v":1038756,"vw":7.819783},{"c":9.13,"h":9.97,"l":8.14,"n":4869,"o":8.14,"t":"2025-05-02T04:00:00Z","v":1133873,"vw":9.180318},{"c":8.07,"h":8.65,"l":7.55,"n":2311,"o":8.65,"t":"2025-05-05T04:00:00Z","v":551263,"vw":7.967659},{"c":7.99,"h":8.15,"l":7.6,"n":1403,"o":7.64,"t":"2025-05-06T04:00:00Z","v":407660,"vw":7.865559},{"c":7.94,"h":8.36,"l":7.63,"n":1768,"o":8.27,"t":"2025-05-07T04:00:00Z","v":619722,"vw":7.941617},{"c":9.15,"h":9.6312,"l":8.4,"n":2657,"o":8.57,"t":"2025-05-08T04:00:00Z","v":838689,"vw":9.002285},{"c":9.18,"h":10.0836,"l":8.75,"n":2979,"o":9.25,"t":"2025-05-09T04:00:00Z","v":871090,"vw":9.536068},{"c":9.65,"h":10.56,"l":9.2,"n":2455,"o":10.3,"t":"2025-05-12T04:00:00Z","v":738454,"vw":9.74695},{"c":10.41,"h":10.5,"l":9.55,"n":2487,"o":10.09,"t":"2025-05-13T04:00:00Z","v":913116,"vw":9.994098},{"c":10.14,"h":10.42,"l":9.88,"n":1975,"o":10.38,"t":"2025-05-14T04:00:00Z","v":581335,"vw":10.107778},{"c":9.61,"h":9.86,"l":8.96,"n":1970,"o":9.72,"t":"2025-05-15T04:00:00Z","v":788748,"vw":9.446024},{"c":10.57,"h":11.3,"l":9.9,"n":2984,"o":9.9,"t":"2025-05-16T04:00:00Z","v":885445,"vw":10.781841},{"c":10.23,"h":10.38,"l":9.5216,"n":3218,"o":9.85,"t":"2025-05-19T04:00:00Z","v":1089811,"vw":10.082428},{"c":10.07,"h":10.23,"l":9.51,"n":2287,"o":10.09,"t":"2025-05-20T04:00:00Z","v":481887,"vw":9.855554},{"c":9.86,"h":10.94,"l":9.63,"n":4306,"o":9.95,"t":"2025-05-21T04:00:00Z","v":1074637,"vw":10.229555},{"c":10.08,"h":11.365,"l":9.8829,"n":3467,"o":10.68,"t":"2025-05-22T04:00:00Z","v":1004939,"vw":10.282756},{"c":9.18,"h":9.7794,"l":9.0466,"n":2359,"o":9.41,"t":"2025-05-23T04:00:00Z","v":621417,"vw":9.400771},{"c":10.49,"h":10.59,"l":9.48,"n":4536,"o":9.87,"t":"2025-05-27T04:00:00Z","v":896056,"vw":10.064005},{"c":8.76,"h":10.3,"l":8.67,"n":3383,"o":10.3,"t":"2025-05-28T04:00:00Z","v":699860,"vw":9.167538},{"c":8.28,"h":8.99,"l":8.1359,"n":2237,"o":8.99,"t":"2025-05-29T04:00:00Z","v":446253,"vw":8.517783},{"c":8.05,"h":8.45,"l":7.77,"n":8739,"o":8,"t":"2025-05-30T04:00:00Z","v":1093337,"vw":8.094248},{"c":8.9,"h":8.9,"l":7.84,"n":2975,"o":7.84,"t":"2025-06-02T04:00:00Z","v":505002,"vw":8.565246},{"c":10.01,"h":10.13,"l":8.8902,"n":4645,"o":9.13,"t":"2025-06-03T04:00:00Z","v":918917,"vw":9.600005},{"c":11.04,"h":11.3885,"l":9.765,"n":4538,"o":9.91,"t":"2025-06-04T04:00:00Z","v":874522,"vw":10.684715},{"c":9.89,"h":11.54,"l":9.62,"n":3875,"o":11.54,"t":"2025-06-05T04:00:00Z","v":961612,"vw":10.465842},{"c":11.7,"h":12.5,"l":10.42,"n":5038,"o":10.42,"t":"2025-06-06T04:00:00Z","v":1137736,"vw":11.834414},{"c":12.38,"h":12.78,"l":11.04,"n":5479,"o":12.78,"t":"2025-06-09T04:00:00Z","v":1226971,"vw":11.592467},{"c":13.14,"h":13.28,"l":12.035,"n":3327,"o":12.61,"t":"2025-06-10T04:00:00Z","v":687125,"vw":12.68491},{"c":13.4,"h":14.23,"l":12.71,"n":3372,"o":13.25,"t":"2025-06-11T04:00:00Z","v":855179,"vw":13.535873},{"c":12.57,"h":13.64,"l":12.4,"n":2729,"o":12.74,"t":"2025-06-12T04:00:00Z","v":629065,"vw":12.932484},{"c":11.36,"h":12.52,"l":10.8119,"n":2970,"o":11.87,"t":"2025-06-13T04:00:00Z","v":563485,"vw":11.701934},{"c":12.39,"h":12.47,"l":11.36,"n":3739,"o":11.91,"t":"2025-06-16T04:00:00Z","v":675124,"vw":11.896114},{"c":11.14,"h":12.034,"l":10.45,"n":3619,"o":12.005,"t":"2025-06-17T04:00:00Z","v":536082,"vw":11.149409},{"c":11.7,"h":12.0216,"l":10.7,"n":2948,"o":10.82,"t":"2025-06-18T04:00:00Z","v":767757,"vw":11.514209},{"c":10.86,"h":12.15,"l":10.6504,"n":3305,"o":12.1,"t":"2025-06-20T04:00:00Z","v":716872,"vw":11.333344},{"c":10.22,"h":10.81,"l":9.29,"n":3414,"o":10.16,"t":"2025-06-23T04:00:00Z","v":620678,"vw":10.037062},{"c":11.79,"h":11.855,"l":10.42,"n":2560,"o":10.52,"t":"2025-06-24T04:00:00Z","v":474402,"vw":11.306297},{"c":11.73,"h":12.64,"l":11.36,"n":2659,"o":12.32,"t":"2025-06-25T04:00:00Z","v":527908,"vw":11.812209},{"c":12.91,"h":13.243,"l":11.09,"n":4884,"o":11.5,"t":"2025-06-26T04:00:00Z","v":961140,"vw":12.37579},{"c":12.96,"h":13.84,"l":12.42,"n":3797,"o":12.985,"t":"2025-06-27T04:00:00Z","v":735381,"vw":12.986094},{"c":14.83,"h":15.21,"l":13.3,"n":4771,"o":13.51,"t":"2025-06-30T04:00:00Z","v":722274,"vw":14.470196},{"c":14.8,"h":15.67,"l":14.25,"n":4678,"o":14.33,"t":"2025-07-01T04:00:00Z","v":852903,"vw":15.042342},{"c":17.28,"h":17.39,"l":15.42,"n":5143,"o":15.49,"t":"2025-07-02T04:00:00Z","v":723470,"vw":16.660008},{"c":17.1,"h":18.66,"l":16.7728,"n":3174,"o":17.28,"t":"2025-07-03T04:00:00Z","v":406714,"vw":17.540892},{"c":15.6,"h":16.3,"l":13.64,"n":6566,"o":16.3,"t":"2025-07-07T04:00:00Z","v":968433,"vw":14.839994},{"c":15.41,"h":16.52,"l":15.34,"n":3349,"o":15.98,"t":"2025-07-08T04:00:00Z","v":466788,"vw":16.025369},{"c":17.17,"h":17.28,"l":14.97,"n":4276,"o":16.01,"t":"2025-07-09T04:00:00Z","v":692843,"vw":16.079056},{"c":18.13,"h":18.61,"l":16.38,"n":5337,"o":16.98,"t":"2025-07-10T04:00:00Z","v":930081,"vw":17.697798},{"c":17.63,"h":19.31,"l":17.395,"n":5058,"o":18.94,"t":"2025-07-11T04:00:00Z","v":788568,"vw":18.305596},{"c":17.88,"h":21.02,"l":17.1868,"n":9157,"o":18.6,"t":"2025-07-14T04:00:00Z","v":1373891,"vw":18.627792},{"c":16.7,"h":17.5166,"l":16.12,"n":4927,"o":17.03,"t":"2025-07-15T04:00:00Z","v":688251,"vw":16.883169},{"c":17.91,"h":18.78,"l":17.6,"n":4999,"o":17.6,"t":"2025-07-16T04:00:00Z","v":685896,"vw":18.212441},{"c":20.07,"h":20.52,"l":17.4,"n":7158,"o":18.03,"t":"2025-07-17T04:00:00Z","v":1154387,"vw":19.638121},{"c":21.69,"h":22.4,"l":19.79,"n":5005,"o":20.6,"t":"2025-07-18T04:00:00Z","v":703342,"vw":21.281011},{"c":22.11,"h":26.28,"l":21.93,"n":9616,"o":22.54,"t":"2025-07-21T04:00:00Z","v":1281402,"vw":24.271218},{"c":22.93,"h":23.2638,"l":21,"n":3246,"o":23.2,"t":"2025-07-22T04:00:00Z","v":554475,"vw":22.3763},{"c":23.18,"h":23.93,"l":21.01,"n":4548,"o":22.73,"t":"2025-07-23T04:00:00Z","v":534431,"vw":22.262457},{"c":24.08,"h":25,"l":22.34,"n":4125,"o":22.61,"t":"2025-07-24T04:00:00Z","v":441340,"vw":23.841247},{"c":23.72,"h":24.3451,"l":21.73,"n":4281,"o":23.36,"t":"2025-07-25T04:00:00Z","v":608007,"vw":22.945391},{"c":23.66,"h":23.88,"l":21.97,"n":4699,"o":23.82,"t":"2025-07-28T04:00:00Z","v":590681,"vw":22.752705},{"c":20.64,"h":23.86,"l":19.66,"n":6152,"o":23.35,"t":"2025-07-29T04:00:00Z","v":929795,"vw":21.223873},{"c":20.53,"h":21.7999,"l":19.5249,"n":4246,"o":21.35,"t":"2025-07-30T04:00:00Z","v":789489,"vw":20.698826},{"c":20.1,"h":21.29,"l":19.7,"n":3838,"o":20.63,"t":"2025-07-31T04:00:00Z","v":368219,"vw":20.66675},{"c":12.91,"h":16.05,"l":12.4419,"n":11282,"o":15.88,"t":"2025-08-01T04:00:00Z","v":1496917,"vw":13.553927},{"c":13.79,"h":13.935,"l":13,"n":3452,"o":13.4,"t":"2025-08-04T04:00:00Z","v":460665,"vw":13.543929},{"c":13.05,"h":13.93,"l":12.3,"n":2991,"o":13.93,"t":"2025-08-05T04:00:00Z","v":423817,"vw":12.785737},{"c":14.24,"h":14.39,"l":11.8,"n":3893,"o":12.96,"t":"2025-08-06T04:00:00Z","v":598017,"vw":12.93371},{"c":14.2,"h":15.8243,"l":13.71,"n":4322,"o":14.81,"t":"2025-08-07T04:00:00Z","v":791690,"vw":14.475974},{"c":12.78,"h":14.55,"l":12.53,"n":3172,"o":14.29,"t":"2025-08-08T04:00:00Z","v":542016,"vw":13.065516},{"c":12.95,"h":14.17,"l":12.75,"n":4045,"o":13.82,"t":"2025-08-11T04:00:00Z","v":640224,"vw":13.581254},{"c":13.6,"h":13.8,"l":12.96,"n":2261,"o":13.24,"t":"2025-08-12T04:00:00Z","v":393368,"vw":13.560283},{"c":14,"h":14.45,"l":13.5419,"n":2062,"o":13.77,"t":"2025-08-13T04:00:00Z","v":466731,"vw":13.912369},{"c":15.6,"h":15.6199,"l":13.12,"n":4730,"o":13.25,"t":"2025-08-14T04:00:00Z","v":980376,"vw":14.136793},{"c":13.19,"h":14.915,"l":13.1177,"n":4076,"o":14.86,"t":"2025-08-15T04:00:00Z","v":718587,"vw":13.548928},{"c":15.49,"h":15.8,"l":12.78,"n":5517,"o":12.78,"t":"2025-08-18T04:00:00Z","v":960620,"vw":14.726758},{"c":14.51,"h":15.599,"l":14.1,"n":2734,"o":15.41,"t":"2025-08-19T04:00:00Z","v":486198,"vw":14.710538},{"c":15.9,"h":15.94,"l":12.72,"n":4183,"o":14.35,"t":"2025-08-20T04:00:00Z","v":787870,"vw":14.543449},{"c":15.18,"h":15.86,"l":14.905,"n":2415,"o":15.24,"t":"2025-08-21T04:00:00Z","v":368532,"vw":15.373797},{"c":17.5,"h":18.26,"l":14.54,"n":5313,"o":14.65,"t":"2025-08-22T04:00:00Z","v":1036943,"vw":17.180828},{"c":17.64,"h":17.9213,"l":15.416,"n":4196,"o":16.33,"t":"2025-08-25T04:00:00Z","v":813817,"vw":16.829123},{"c":18.77,"h":18.8756,"l":16.67,"n":3284,"o":17.01,"t":"2025-08-26T04:00:00Z","v":601196,"vw":17.999646},{"c":18.305,"h":19.5686,"l":18.09,"n":2618,"o":18.77,"t":"2025-08-27T04:00:00Z","v":488349,"vw":18.981652},{"c":19.06,"h":20,"l":18.62,"n":2590,"o":19.16,"t":"2025-08-28T04:00:00Z","v":454520,"vw":19.327798},{"c":18.85,"h":19.43,"l":18.03,"n":1684,"o":18.78,"t":"2025-08-29T04:00:00Z","v":269330,"vw":18.684688},{"c":19.82,"h":20.25,"l":16.885,"n":2813,"o":17.615,"t":"2025-09-02T04:00:00Z","v":504768,"vw":19.117848},{"c":18,"h":20.67,"l":17.5716,"n":3292,"o":20.16,"t":"2025-09-03T04:00:00Z","v":521224,"vw":18.979259},{"c":17.14,"h":18,"l":16.4401,"n":1945,"o":17.5,"t":"2025-09-04T04:00:00Z","v":317221,"vw":17.412168},{"c":17.43,"h":19,"l":15.85,"n":2212,"o":18.15,"t":"2025-09-05T04:00:00Z","v":433549,"vw":17.012228},{"c":17.81,"h":18.2,"l":16.64,"n":1749,"o":17.44,"t":"2025-09-08T04:00:00Z","v":392926,"vw":17.626906},{"c":22.48,"h":22.76,"l":18.42,"n":6168,"o":18.77,"t":"2025-09-09T04:00:00Z","v":1360060,"vw":21.010088},{"c":26.01,"h":26.0649,"l":22.67,"n":6613,"o":23.29,"t":"2025-09-10T04:00:00Z","v":1137486,"vw":24.64165},{"c":23.59,"h":27.3177,"l":23.37,"n":3987,"o":25.55,"t":"2025-09-11T04:00:00Z","v":537431,"vw":25.261979},{"c":24.33,"h":24.594,"l":23.3,"n":2951,"o":24.18,"t":"2025-09-12T04:00:00Z","v":389409,"vw":24.031695},{"c":26.71,"h":27.38,"l":24.33,"n":3262,"o":24.6,"t":"2025-09-15T04:00:00Z","v":448516,"vw":26.090528},{"c":29.38,"h":30.1,"l":26.3762,"n":7162,"o":26.85,"t":"2025-09-16T04:00:00Z","v":799343,"vw":28.349742},{"c":29.7,"h":30.5,"l":26.94,"n":2804,"o":28.8,"t":"2025-09-17T04:00:00Z","v":343867,"vw":29.29716},{"c":29.38,"h":31.0408,"l":28.9686,"n":3000,"o":30.84,"t":"2025-09-18T04:00:00Z","v":377365,"vw":30.11879},{"c":28.97,"h":31.62,"l":28.8,"n":3773,"o":29.21,"t":"2025-09-19T04:00:00Z","v":476031,"vw":30.382385},{"c":29.22,"h":29.9,"l":26.41,"n":2324,"o":27.97,"t":"2025-09-22T04:00:00Z","v":304519,"vw":28.628067},{"c":27.69,"h":31.56,"l":27.52,"n":2363,"o":30.83,"t":"2025-09-23T04:00:00Z","v":277722,"vw":29.570255},{"c":30.57,"h":37.5869,"l":30.1,"n":8382,"o":30.1,"t":"2025-09-24T04:00:00Z","v":934497,"vw":33.311803},{"c":26.46,"h":28.505,"l":25.435,"n":4271,"o":28.41,"t":"2025-09-25T04:00:00Z","v":582335,"vw":27.032059},{"c":29.29,"h":30.23,"l":25.56,"n":4860,"o":29.83,"t":"2025-09-26T04:00:00Z","v":733309,"vw":27.907116},{"c":36.14,"h":36.92,"l":30.85,"n":4167,"o":30.95,"t":"2025-09-29T04:00:00Z","v":499315,"vw":34.239379},{"c":33.47,"h":36.16,"l":32.48,"n":2850,"o":35.55,"t":"2025-09-30T04:00:00Z","v":344275,"vw":34.24736},{"c":33.06,"h":35.4469,"l":31.7,"n":3219,"o":35.05,"t":"2025-10-01T04:00:00Z","v":398346,"vw":33.521336},{"c":34.16,"h":35.57,"l":32.96,"n":3933,"o":34.54,"t":"2025-10-02T04:00:00Z","v":605341,"vw":34.360888},{"c":34.66,"h":39.55,"l":33.42,"n":6003,"o":34.49,"t":"2025-10-03T04:00:00Z","v":734704,"vw":36.714919},{"c":42.35,"h":44.13,"l":37.26,"n":6920,"o":38.5,"t":"2025-10-06T04:00:00Z","v":805205,"vw":41.453296},{"c":41.91,"h":43.37,"l":36.65,"n":5214,"o":43.37,"t":"2025-10-07T04:00:00Z","v":496524,"vw":40.358807},{"c":43.9,"h":45.5,"l":41.6101,"n":3315,"o":42.97,"t":"2025-10-08T04:00:00Z","v":371191,"vw":43.719803},{"c":44.93,"h":45.29,"l":40.38,"n":3466,"o":44.08,"t":"2025-10-09T04:00:00Z","v":335721,"vw":42.948596},{"c":39.74,"h":51.25,"l":38.4411,"n":6758,"o":47.17,"t":"2025-10-10T04:00:00Z","v":847166,"vw":43.7416},{"c":42.58,"h":43.45,"l":39.36,"n":2264,"o":41.84,"t":"2025-10-13T04:00:00Z","v":248921,"vw":41.808764},{"c":44.12,"h":46.8491,"l":35.97,"n":3528,"o":39.01,"t":"2025-10-14T04:00:00Z","v":443306,"vw":43.708799},{"c":43.63,"h":47.35,"l":41.3799,"n":2172,"o":46.81,"t":"2025-10-15T04:00:00Z","v":254279,"vw":44.467019},{"c":33.24,"h":43.725,"l":32.77,"n":6060,"o":43.725,"t":"2025-10-16T04:00:00Z","v":674510,"vw":37.301372},{"c":35.06,"h":35.94,"l":29.8022,"n":3836,"o":31.46,"t":"2025-10-17T04:00:00Z","v":511287,"vw":33.66286},{"c":42.05,"h":43.75,"l":37.28,"n":4144,"o":38.5,"t":"2025-10-20T04:00:00Z","v":468924,"vw":41.730082},{"c":36.91,"h":42.26,"l":36.21,"n":3695,"o":41.1,"t":"2025-10-21T04:00:00Z","v":558079,"vw":38.553578},{"c":30.71,"h":36.41,"l":28.7101,"n":2932,"o":35.7,"t":"2025-10-22T04:00:00Z","v":348746,"vw":31.662091},{"c":35.7,"h":37.16,"l":31.39,"n":3309,"o":31.77,"t":"2025-10-23T04:00:00Z","v":438488,"vw":34.794231},{"c":38.84,"h":40.38,"l":37.1035,"n":2600,"o":38.78,"t":"2025-10-24T04:00:00Z","v":273456,"vw":38.789254},{"c":44.48,"h":46.185,"l":39.445,"n":4793,"o":41.95,"t":"2025-10-27T04:00:00Z","v":638340,"vw":42.624472},{"c":38.95,"h":45.1172,"l":38.3282,"n":4351,"o":44.51,"t":"2025-10-28T04:00:00Z","v":558626,"vw":42.74724},{"c":40.89,"h":42.36,"l":37,"n":3054,"o":40.365,"t":"2025-10-29T04:00:00Z","v":295352,"vw":40.51252},{"c":36.97,"h":39.59,"l":35.58,"n":4689,"o":38.05,"t":"2025-10-30T04:00:00Z","v":554674,"vw":37.21313},{"c":32.51,"h":39.62,"l":30.73,"n":9516,"o":39.1,"t":"2025-10-31T04:00:00Z","v":936041,"vw":33.396966},{"c":35.37,"h":38.85,"l":32.76,"n":7057,"o":34.5,"t":"2025-11-03T05:00:00Z","v":872767,"vw":35.767896},{"c":30.37,"h":35.86,"l":29.68,"n":5395,"o":31.62,"t":"2025-11-04T05:00:00Z","v":795633,"vw":32.260618},{"c":29.37,"h":31.26,"l":27.54,"n":4203,"o":30.72,"t":"2025-11-05T05:00:00Z","v":604400,"vw":29.219236},{"c":24.26,"h":28.915,"l":24.14,"n":2187,"o":28.79,"t":"2025-11-06T05:00:00Z","v":329486,"vw":26.065532},{"c":23.35,"h":23.61,"l":20.45,"n":2747,"o":22.05,"t":"2025-11-07T05:00:00Z","v":402090,"vw":21.822895},{"c":24.01,"h":25.92,"l":23.5,"n":1883,"o":25.8,"t":"2025-11-10T05:00:00Z","v":252224,"vw":24.611821},{"c":20.76,"h":22.81,"l":20.13,"n":2674,"o":22.81,"t":"2025-11-11T05:00:00Z","v":416674,"vw":20.979722},{"c":19.04,"h":21.41,"l":18.04,"n":5267,"o":21.41,"t":"2025-11-12T05:00:00Z","v":839218,"vw":19.247129},{"c":15.15,"h":18.25,"l":14.39,"n":3365,"o":17.87,"t":"2025-11-13T05:00:00Z","v":603997,"vw":15.703875},{"c":15.3,"h":16.39,"l":12.22,"n":3918,"o":12.22,"t":"2025-11-14T05:00:00Z","v":843554,"vw":15.203486},{"c":15.05,"h":15.7959,"l":13.89,"n":3631,"o":14.755,"t":"2025-11-17T05:00:00Z","v":872455,"vw":14.859412},{"c":15.22,"h":15.8,"l":14.1466,"n":2457,"o":14.28,"t":"2025-11-18T05:00:00Z","v":492031,"vw":14.925342},{"c":13.79,"h":16.15,"l":13.17,"n":2365,"o":15.13,"t":"2025-11-19T05:00:00Z","v":506363,"vw":14.131421},{"c":12.58,"h":15.83,"l":12.57,"n":3535,"o":15.2,"t":"2025-11-20T05:00:00Z","v":651809,"vw":14.097889},{"c":12.4,"h":12.8499,"l":11.18,"n":3578,"o":12.135,"t":"2025-11-21T05:00:00Z","v":693481,"vw":12.118492},{"c":14.75,"h":14.795,"l":12.735,"n":2786,"o":13.25,"t":"2025-11-24T05:00:00Z","v":373820,"vw":14.336672},{"c":15.85,"h":15.91,"l":13.15,"n":2775,"o":14.29,"t":"2025-11-25T05:00:00Z","v":446470,"vw":14.789258},{"c":17.08,"h":17.63,"l":15.455,"n":4060,"o":16.41,"t":"2025-11-26T05:00:00Z","v":588216,"vw":16.617939},{"c":19.68,"h":20.7698,"l":18.375,"n":4609,"o":18.41,"t":"2025-11-28T05:00:00Z","v":506105,"vw":19.789635},{"c":18.04,"h":18.805,"l":16.57,"n":3201,"o":17.28,"t":"2025-12-01T05:00:00Z","v":436386,"vw":17.759352},{"c":17.4,"h":19.765,"l":17.39,"n":4518,"o":18.87,"t":"2025-12-02T05:00:00Z","v":533168,"vw":18.409467},{"c":18.36,"h":18.405,"l":16.71,"n":2302,"o":17.23,"t":"2025-12-03T05:00:00Z","v":361676,"vw":17.470113},{"c":18.22,"h":18.7741,"l":17.345,"n":1928,"o":17.82,"t":"2025-12-04T05:00:00Z","v":255296,"vw":18.1675},{"c":16.68,"h":17.75,"l":16.1,"n":2316,"o":17.35,"t":"2025-12-05T05:00:00Z","v":333839,"vw":16.830018},{"c":16.65,"h":17.62,"l":16.25,"n":1594,"o":16.98,"t":"2025-12-08T05:00:00Z","v":168777,"vw":16.961303},{"c":17.93,"h":18.86,"l":15.5,"n":3325,"o":15.95,"t":"2025-12-09T05:00:00Z","v":415752,"vw":17.787127},{"c":18.06,"h":18.52,"l":16.957,"n":2478,"o":17.7,"t":"2025-12-10T05:00:00Z","v":319431,"vw":17.63469},{"c":18.43,"h":18.45,"l":15.88,"n":3753,"o":17.25,"t":"2025-12-11T05:00:00Z","v":470952,"vw":16.945264},{"c":17.25,"h":19.535,"l":16.7,"n":2984,"o":18.44,"t":"2025-12-12T05:00:00Z","v":415120,"vw":17.953508},{"c":13.65,"h":17.155,"l":13.2104,"n":3310,"o":17.1,"t":"2025-12-15T05:00:00Z","v":427198,"vw":14.630757},{"c":13.17,"h":13.91,"l":12.45,"n":2198,"o":13.68,"t":"2025-12-16T05:00:00Z","v":275325,"vw":13.058511},{"c":12.07,"h":14.15,"l":11.94,"n":2725,"o":13.64,"t":"2025-12-17T05:00:00Z","v":393972,"vw":13.041081},{"c":12.95,"h":13.6198,"l":12.5,"n":2293,"o":13.15,"t":"2025-12-18T05:00:00Z","v":302135,"vw":12.934069},{"c":15.15,"h":15.16,"l":13.5301,"n":1449,"o":13.82,"t":"2025-12-19T05:00:00Z","v":250845,"vw":14.267911},{"c":14.91,"h":16.26,"l":14.63,"n":1620,"o":16.17,"t":"2025-12-22T05:00:00Z","v":292060,"vw":15.470982},{"c":13.34,"h":14.479,"l":13.29,"n":1805,"o":14.07,"t":"2025-12-23T05:00:00Z","v":281479,"vw":13.8383},{"c":13.84,"h":13.84,"l":13.1,"n":802,"o":13.75,"t":"2025-12-24T05:00:00Z","v":189572,"vw":13.418847},{"c":12.83,"h":14.16,"l":12.73,"n":1007,"o":14.16,"t":"2025-12-26T05:00:00Z","v":139984,"vw":13.059756},{"c":12.36,"h":13.2,"l":12.06,"n":1316,"o":12.285,"t":"2025-12-29T05:00:00Z","v":198798,"vw":12.489036},{"c":7.16,"h":8.5799,"l":7.11,"n":5123,"o":8.36,"t":"2025-12-30T05:00:00Z","v":1253220,"vw":8.084614},{"c":7.05,"h":7.49,"l":7.01,"n":3207,"o":7.16,"t":"2025-12-31T05:00:00Z","v":947883,"vw":7.240982},{"c":8.73,"h":8.93,"l":7.04,"n":4814,"o":7.4,"t":"2026-01-02T05:00:00Z","v":1022488,"vw":8.157454},{"c":9.47,"h":9.66,"l":8.93,"n":3429,"o":9.38,"t":"2026-01-05T05:00:00Z","v":783017,"vw":9.303153},{"c":9.68,"h":10.005,"l":8.94,"n":2184,"o":9.5,"t":"2026-01-06T05:00:00Z","v":530067,"vw":9.398009},{"c":10.1,"h":10.16,"l":9.21,"n":2231,"o":9.57,"t":"2026-01-07T05:00:00Z","v":445327,"vw":9.853933},{"c":9.86,"h":10.35,"l":9.5,"n":2061,"o":9.67,"t":"2026-01-08T05:00:00Z","v":392070,"vw":9.994856},{"c":10.1,"h":11.1013,"l":9.97,"n":2213,"o":10.4,"t":"2026-01-09T05:00:00Z","v":421944,"vw":10.447393},{"c":11.62,"h":11.62,"l":9.7,"n":2172,"o":9.97,"t":"2026-01-12T05:00:00Z","v":381828,"vw":10.643111},{"c":11.99,"h":12.26,"l":11.1501,"n":2674,"o":11.99,"t":"2026-01-13T05:00:00Z","v":516258,"vw":11.796089},{"c":12.82,"h":13.69,"l":12.06,"n":4710,"o":12.82,"t":"2026-01-14T05:00:00Z","v":788684,"vw":13.020664},{"c":11.63,"h":12.78,"l":11.6,"n":3841,"o":12.24,"t":"2026-01-15T05:00:00Z","v":686455,"vw":12.15729},{"c":15.43,"h":15.6193,"l":12.7,"n":11310,"o":13.31,"t":"2026-01-16T05:00:00Z","v":1786911,"vw":14.356346},{"c":13.6,"h":14.9899,"l":13.1,"n":4246,"o":13.27,"t":"2026-01-20T05:00:00Z","v":714601,"vw":14.028623},{"c":12.36,"h":14.53,"l":11.87,"n":3709,"o":13.86,"t":"2026-01-21T05:00:00Z","v":738274,"vw":12.889951},{"c":12.02,"h":12.81,"l":11.66,"n":1991,"o":12.66,"t":"2026-01-22T05:00:00Z","v":349362,"vw":12.076894},{"c":12.27,"h":13.93,"l":11.2701,"n":3900,"o":11.93,"t":"2026-01-23T05:00:00Z","v":771090,"vw":12.599149},{"c":10.8,"h":12.03,"l":10.785,"n":3459,"o":12.03,"t":"2026-01-26T05:00:00Z","v":843445,"vw":11.387827},{"c":12.56,"h":12.73,"l":10.6903,"n":2979,"o":10.89,"t":"2026-01-27T05:00:00Z","v":692465,"vw":11.87796},{"c":12.52,"h":13.19,"l":11.98,"n":2161,"o":12.73,"t":"2026-01-28T05:00:00Z","v":481059,"vw":12.728645},{"c":11.66,"h":12.16,"l":10.37,"n":2711,"o":12.16,"t":"2026-01-29T05:00:00Z","v":788248,"vw":11.300536},{"c":9.63,"h":11.095,"l":9.33,"n":4527,"o":10.78,"t":"2026-01-30T05:00:00Z","v":1000810,"vw":10.023857},{"c":9.37,"h":9.97,"l":8.78,"n":4135,"o":9.11,"t":"2026-02-02T05:00:00Z","v":886402,"vw":9.500579},{"c":9.4,"h":10.435,"l":8.6538,"n":3134,"o":9.55,"t":"2026-02-03T05:00:00Z","v":722538,"vw":9.585874},{"c":7.95,"h":9.07,"l":7.105,"n":3723,"o":9.07,"t":"2026-02-04T05:00:00Z","v":768359,"vw":7.793273},{"c":5.6,"h":7.95,"l":5.33,"n":5021,"o":7.26,"t":"2026-02-05T05:00:00Z","v":1065634,"vw":6.743597},{"c":7.78,"h":7.89,"l":6.31,"n":3547,"o":6.5,"t":"2026-02-06T05:00:00Z","v":788018,"vw":7.262984},{"c":8.37,"h":8.49,"l":7.1,"n":3818,"o":7.13,"t":"2026-02-09T05:00:00Z","v":790173,"vw":7.893038},{"c":8.14,"h":8.71,"l":7.935,"n":1915,"o":7.95,"t":"2026-02-10T05:00:00Z","v":461304,"vw":8.450373},{"c":8.13,"h":8.4601,"l":7.5918,"n":2172,"o":8.2,"t":"2026-02-11T05:00:00Z","v":574216,"vw":8.037859},{"c":7.46,"h":8.53,"l":7.19,"n":2064,"o":8.08,"t":"2026-02-12T05:00:00Z","v":454333,"vw":7.748127},{"c":8.55,"h":8.9099,"l":7.26,"n":2464,"o":7.69,"t":"2026-02-13T05:00:00Z","v":624386,"vw":8.459422},{"c":7.91,"h":8.29,"l":7.26,"n":1993,"o":7.98,"t":"2026-02-17T05:00:00Z","v":426820,"vw":7.787521},{"c":8.79,"h":9.3799,"l":8.31,"n":3828,"o":8.36,"t":"2026-02-18T05:00:00Z","v":767112,"vw":8.908674},{"c":9.57,"h":9.6098,"l":8.36,"n":3183,"o":8.5,"t":"2026-02-19T05:00:00Z","v":630001,"vw":8.984379},{"c":8.95,"h":10.7,"l":8.625,"n":3821,"o":9.63,"t":"2026-02-20T05:00:00Z","v":916395,"vw":9.560364},{"c":8.89,"h":9.265,"l":8.27,"n":1945,"o":8.35,"t":"2026-02-23T05:00:00Z","v":311316,"vw":8.873977},{"c":9.81,"h":10.1599,"l":8.6,"n":2761,"o":8.95,"t":"2026-02-24T05:00:00Z","v":582360,"vw":9.635069},{"c":10.54,"h":10.92,"l":10.13,"n":4035,"o":10.45,"t":"2026-02-25T05:00:00Z","v":859684,"vw":10.469603},{"c":10.53,"h":10.66,"l":9.865,"n":2463,"o":10.15,"t":"2026-02-26T05:00:00Z","v":671445,"vw":10.255473},{"c":9.56,"h":10.2869,"l":8.91,"n":2558,"o":10.03,"t":"2026-02-27T05:00:00Z","v":746317,"vw":9.711243},{"c":9.7,"h":10.21,"l":8.6,"n":3001,"o":8.6,"t":"2026-03-02T05:00:00Z","v":722839,"vw":9.69534},{"c":8.34,"h":9.5,"l":8.17,"n":5682,"o":8.91,"t":"2026-03-03T05:00:00Z","v":1212752,"vw":8.674198},{"c":9.68,"h":10.16,"l":8.58,"n":3873,"o":8.78,"t":"2026-03-04T05:00:00Z","v":852568,"vw":9.472964},{"c":8.57,"h":9.75,"l":7.94,"n":4093,"o":9.63,"t":"2026-03-05T05:00:00Z","v":869464,"vw":8.80052},{"c":6.98,"h":8,"l":6.72,"n":4371,"o":8,"t":"2026-03-06T05:00:00Z","v":843440,"vw":7.164279},{"c":7.51,"h":7.57,"l":6.385,"n":2624,"o":6.67,"t":"2026-03-09T04:00:00Z","v":545606,"vw":7.010745},{"c":7.41,"h":8.1758,"l":7.33,"n":2494,"o":7.75,"t":"2026-03-10T04:00:00Z","v":600604,"vw":7.76316},{"c":7.61,"h":8.04,"l":7.14,"n":2813,"o":7.58,"t":"2026-03-11T04:00:00Z","v":722147,"vw":7.553282},{"c":7.26,"h":7.505,"l":6.7,"n":2128,"o":7.36,"t":"2026-03-12T04:00:00Z","v":417453,"vw":7.086264},{"c":6.764,"h":8.3,"l":6.76,"n":2561,"o":7.75,"t":"2026-03-13T04:00:00Z","v":865935,"vw":7.741793},{"c":7.14,"h":7.5799,"l":6.92,"n":2448,"o":7.44,"t":"2026-03-16T04:00:00Z","v":1001798,"vw":7.190505},{"c":7.4,"h":7.6892,"l":6.92,"n":2191,"o":6.97,"t":"2026-03-17T04:00:00Z","v":892252,"vw":7.32521},{"c":6.8,"h":7.36,"l":6.65,"n":2763,"o":7.17,"t":"2026-03-18T04:00:00Z","v":930140,"vw":6.924064},{"c":20.5,"h":21,"l":18.0601,"n":1046,"o":19.105,"t":"2026-03-19T04:00:00Z","v":139440,"vw":19.402867},{"c":18.25,"h":20.32,"l":17.18,"n":1089,"o":19.72,"t":"2026-03-20T04:00:00Z","v":154946,"vw":18.529869},{"c":20.85,"h":21.42,"l":18.43,"n":1614,"o":18.68,"t":"2026-03-23T04:00:00Z","v":202074,"vw":20.320913},{"c":20.78,"h":21.8,"l":20.04,"n":967,"o":20.1,"t":"2026-03-24T04:00:00Z","v":93388,"vw":20.895545},{"c":23.22,"h":23.4326,"l":21.23,"n":1290,"o":22.2,"t":"2026-03-25T04:00:00Z","v":236053,"vw":22.183811},{"c":19.62,"h":22.1,"l":18.62,"n":1877,"o":22.1,"t":"2026-03-26T04:00:00Z","v":217515,"vw":20.146815},{"c":16.21,"h":18.66,"l":15.87,"n":2621,"o":18.66,"t":"2026-03-27T04:00:00Z","v":288387,"vw":16.647884},{"c":13.74,"h":16.93,"l":12.96,"n":2501,"o":16.65,"t":"2026-03-30T04:00:00Z","v":302155,"vw":13.945183},{"c":15.01,"h":15.2,"l":13.1111,"n":1122,"o":14.44,"t":"2026-03-31T04:00:00Z","v":198938,"vw":14.480424},{"c":15.44,"h":16.15,"l":15.165,"n":937,"o":15.71,"t":"2026-04-01T04:00:00Z","v":148778,"vw":15.665753},{"c":16.14,"h":16.4691,"l":13.71,"n":1583,"o":13.71,"t":"2026-04-02T04:00:00Z","v":240737,"vw":15.372277},{"c":17.75,"h":18.2,"l":16.71,"n":1080,"o":16.71,"t":"2026-04-06T04:00:00Z","v":155146,"vw":17.805649},{"c":19.54,"h":19.54,"l":16.86,"n":941,"o":16.86,"t":"2026-04-07T04:00:00Z","v":108621,"vw":18.326134},{"c":24.79,"h":25.25,"l":22.61,"n":2581,"o":22.95,"t":"2026-04-08T04:00:00Z","v":355829,"vw":24.23115},{"c":26.45,"h":27.9,"l":24.3,"n":1658,"o":24.44,"t":"2026-04-09T04:00:00Z","v":176692,"vw":26.406751},{"c":26.06,"h":27.81,"l":26.04,"n":978,"o":27.01,"t":"2026-04-10T04:00:00Z","v":131137,"vw":26.914867},{"c":28.58,"h":28.73,"l":23.97,"n":1263,"o":24.78,"t":"2026-04-13T04:00:00Z","v":141679,"vw":26.92853},{"c":31.07,"h":33.54,"l":30.29,"n":1499,"o":30.41,"t":"2026-04-14T04:00:00Z","v":154800,"vw":32.233977},{"c":28.67,"h":30.08,"l":26,"n":2992,"o":29.505,"t":"2026-04-15T04:00:00Z","v":398490,"vw":28.14708},{"c":26.96,"h":29.265,"l":24.475,"n":2828,"o":29.19,"t":"2026-04-16T04:00:00Z","v":454353,"vw":25.796412},{"c":30.6,"h":31.7533,"l":27.32,"n":2295,"o":28.36,"t":"2026-04-17T04:00:00Z","v":268375,"vw":29.857641},{"c":30.56,"h":32,"l":28.94,"n":1957,"o":29.65,"t":"2026-04-20T04:00:00Z","v":159879,"vw":30.364165},{"c":28.2,"h":31.47,"l":28.03,"n":1093,"o":31.47,"t":"2026-04-21T04:00:00Z","v":96597,"vw":29.387411},{"c":31.65,"h":32.3,"l":30.599,"n":1092,"o":30.69,"t":"2026-04-22T04:00:00Z","v":128367,"vw":31.503873},{"c":30.78,"h":33.36,"l":29.28,"n":1290,"o":30.8,"t":"2026-04-23T04:00:00Z","v":149915,"vw":31.551355},{"c":31.97,"h":33.5,"l":30.8601,"n":1423,"o":32,"t":"2026-04-24T04:00:00Z","v":176467,"vw":31.920912},{"c":30.89,"h":32.77,"l":29.91,"n":1549,"o":31.64,"t":"2026-04-27T04:00:00Z","v":159633,"vw":31.643235},{"c":25.043,"h":28.08,"l":24.9,"n":2828,"o":28.08,"t":"2026-04-28T04:00:00Z","v":255659,"vw":26.432638},{"c":23.3,"h":24.97,"l":21.22,"n":3043,"o":24.97,"t":"2026-04-29T04:00:00Z","v":312178,"vw":22.37948},{"c":26.88,"h":26.98,"l":24.395,"n":1482,"o":24.45,"t":"2026-04-30T04:00:00Z","v":147548,"vw":25.741693},{"c":30.85,"h":33.76,"l":29.75,"n":3792,"o":30.7,"t":"2026-05-01T04:00:00Z","v":615598,"vw":31.936303},{"c":31.2,"h":32.5,"l":29.865,"n":1495,"o":31,"t":"2026-05-04T04:00:00Z","v":275798,"vw":30.610917},{"c":36.64,"h":37,"l":32.8,"n":3044,"o":32.8,"t":"2026-05-05T04:00:00Z","v":530072,"vw":34.417},{"c":49.02,"h":49.02,"l":44.12,"n":4494,"o":44.32,"t":"2026-05-06T04:00:00Z","v":532700,"vw":45.900184},{"c":50.69,"h":50.69,"l":45.5264,"n":2242,"o":48.18,"t":"2026-05-07T04:00:00Z","v":275128,"vw":47.599422},{"c":50.45,"h":51.93,"l":46.74,"n":2820,"o":51.93,"t":"2026-05-08T04:00:00Z","v":399567,"vw":48.171922},{"c":55.54,"h":57.645,"l":49.27,"n":2861,"o":49.27,"t":"2026-05-11T04:00:00Z","v":404631,"vw":55.646643},{"c":52.06,"h":54.025,"l":47.13,"n":2560,"o":52,"t":"2026-05-12T04:00:00Z","v":349555,"vw":51.831205},{"c":53.66,"h":55.18,"l":50.07,"n":1813,"o":52.76,"t":"2026-05-13T04:00:00Z","v":202628,"vw":52.96557},{"c":52.3,"h":54.65,"l":49.22,"n":3890,"o":53.7,"t":"2026-05-14T04:00:00Z","v":351893,"vw":51.497757},{"c":47.18,"h":50.05,"l":45.69,"n":5376,"o":48.4,"t":"2026-05-15T04:00:00Z","v":386744,"vw":47.270414},{"c":45.97,"h":47.562,"l":43.34,"n":4064,"o":46.87,"t":"2026-05-18T04:00:00Z","v":314848,"vw":45.105866},{"c":43.92,"h":45.4,"l":40.09,"n":4234,"o":43.72,"t":"2026-05-19T04:00:00Z","v":411079,"vw":43.217432},{"c":47.95,"h":49.7899,"l":45.08,"n":1230,"o":45.505,"t":"2026-05-20T04:00:00Z","v":78201,"vw":47.976997},{"c":51.1,"h":52.13,"l":47.5,"n":2165,"o":48.91,"t":"2026-05-21T04:00:00Z","v":225478,"vw":49.794723},{"c":50.91,"h":53.245,"l":50.44,"n":2388,"o":51.6,"t":"2026-05-22T04:00:00Z","v":350961,"vw":51.670046},{"c":57.59,"h":58.32,"l":53.7,"n":2347,"o":53.7,"t":"2026-05-26T04:00:00Z","v":265318,"vw":56.629281},{"c":61.31,"h":63.1461,"l":56.05,"n":3559,"o":59.52,"t":"2026-05-27T04:00:00Z","v":421337,"vw":58.051427},{"c":64.75,"h":68.215,"l":58.84,"n":1375,"o":60.49,"t":"2026-05-28T04:00:00Z","v":104494,"vw":65.206164},{"c":62.03,"h":64.84,"l":59.38,"n":5269,"o":63.99,"t":"2026-05-29T04:00:00Z","v":432542,"vw":62.999554},{"c":66.68,"h":69.43,"l":56.0101,"n":2460,"o":59.49,"t":"2026-06-01T04:00:00Z","v":225518,"vw":64.822322},{"c":62.55,"h":69.915,"l":61.04,"n":1754,"o":66.39,"t":"2026-06-02T04:00:00Z","v":260615,"vw":67.726813},{"c":63.91,"h":68,"l":62,"n":1036,"o":63.85,"t":"2026-06-03T04:00:00Z","v":64362,"vw":64.754486},{"c":63.14,"h":65.37,"l":57,"n":1264,"o":57.55,"t":"2026-06-04T04:00:00Z","v":79763,"vw":60.836484},{"c":49.89,"h":58.88,"l":47.19,"n":1610,"o":58.88,"t":"2026-06-05T04:00:00Z","v":113937,"vw":51.388959},{"c":53.89,"h":55.5601,"l":48.815,"n":1076,"o":52.51,"t":"2026-06-08T04:00:00Z","v":98134,"vw":52.952679},{"c":52.315,"h":60,"l":46.79,"n":2498,"o":56.58,"t":"2026-06-09T04:00:00Z","v":197329,"vw":54.484317},{"c":47.07,"h":53.75,"l":45.805,"n":1048,"o":50.61,"t":"2026-06-10T04:00:00Z","v":74682,"vw":48.554148},{"c":55.15,"h":56.43,"l":47.68,"n":1501,"o":47.95,"t":"2026-06-11T04:00:00Z","v":251726,"vw":52.241766},{"c":57.02,"h":61.06,"l":56.19,"n":1027,"o":57,"t":"2026-06-12T04:00:00Z","v":67799,"vw":58.779016},{"c":60.33,"h":64.62,"l":59.71,"n":1712,"o":64.27,"t":"2026-06-15T04:00:00Z","v":198091,"vw":61.531729},{"c":60.19,"h":64.99,"l":59.72,"n":2070,"o":59.72,"t":"2026-06-16T04:00:00Z","v":232658,"vw":63.071378},{"c":60.49,"h":66.27,"l":59.07,"n":1140,"o":60.3454,"t":"2026-06-17T04:00:00Z","v":238935,"vw":62.004694},{"c":63.34,"h":65.92,"l":61.33,"n":1077,"o":64.44,"t":"2026-06-18T04:00:00Z","v":94997,"vw":62.59788},{"c":65.47,"h":72.96,"l":63.7701,"n":1970,"o":66,"t":"2026-06-22T04:00:00Z","v":171240,"vw":68.16037},{"c":65.42,"h":68.895,"l":57.5,"n":2310,"o":57.8,"t":"2026-06-23T04:00:00Z","v":161382,"vw":65.00072},{"c":59.8,"h":64.9,"l":56.68,"n":4440,"o":64.5,"t":"2026-06-24T04:00:00Z","v":388090,"vw":62.010552},{"c":61.2,"h":63.08,"l":52.01,"n":2624,"o":63.08,"t":"2026-06-25T04:00:00Z","v":189824,"vw":56.495162},{"c":63.88,"h":65.8,"l":54.92,"n":1756,"o":56.005,"t":"2026-06-26T04:00:00Z","v":171307,"vw":63.482702},{"c":60.56,"h":66.71,"l":54.03,"n":1325,"o":66.12,"t":"2026-06-29T04:00:00Z","v":232837,"vw":61.262939},{"c":58.98,"h":60.22,"l":54.5,"n":1579,"o":60.22,"t":"2026-06-30T04:00:00Z","v":156743,"vw":56.96598},{"c":44.27,"h":56.1,"l":44.1,"n":3384,"o":56.1,"t":"2026-07-01T04:00:00Z","v":273255,"vw":49.722962},{"c":37.36,"h":44.19,"l":35.331,"n":1631,"o":44.19,"t":"2026-07-02T04:00:00Z","v":98788,"vw":39.725734},{"c":39.73,"h":44.83,"l":39.34,"n":1281,"o":39.67,"t":"2026-07-06T04:00:00Z","v":132513,"vw":41.976808},{"c":33.87,"h":37.53,"l":32.0455,"n":892,"o":37.53,"t":"2026-07-07T04:00:00Z","v":52265,"vw":34.798041},{"c":33.54,"h":35.87,"l":31.73,"n":826,"o":33.12,"t":"2026-07-08T04:00:00Z","v":88073,"vw":33.408744},{"c":34.79,"h":37.78,"l":34.23,"n":1311,"o":36.19,"t":"2026-07-09T04:00:00Z","v":174175,"vw":36.546705},{"c":33,"h":35,"l":31.71,"n":618,"o":35,"t":"2026-07-10T04:00:00Z","v":54106,"vw":33.141157},{"c":30.57,"h":32.18,"l":28.03,"n":697,"o":31.7,"t":"2026-07-13T04:00:00Z","v":59072,"vw":29.697321},{"c":30.41,"h":33.82,"l":28.73,"n":1506,"o":32.83,"t":"2026-07-14T04:00:00Z","v":170846,"vw":30.199913},{"c":30.09,"h":31.7,"l":28.06,"n":993,"o":31.1,"t":"2026-07-15T04:00:00Z","v":107467,"vw":29.814735},{"c":26.26,"h":28.56,"l":24.735,"n":1055,"o":28,"t":"2026-07-16T04:00:00Z","v":98972,"vw":26.152382},{"c":24.67,"h":26.83,"l":22.455,"n":1242,"o":23.82,"t":"2026-07-17T04:00:00Z","v":115880,"vw":24.81912},{"c":29.05,"h":29.55,"l":25.88,"n":1446,"o":26.92,"t":"2026-07-20T04:00:00Z","v":106407,"vw":28.233267},{"c":33.69,"h":34.3,"l":29.45,"n":1287,"o":30.57,"t":"2026-07-21T04:00:00Z","v":152835,"vw":32.708156},{"c":39.46,"h":40.4499,"l":31.35,"n":2689,"o":31.35,"t":"2026-07-22T04:00:00Z","v":239351,"vw":37.867556},{"c":41.08,"h":45.4723,"l":39.07,"n":2078,"o":39.07,"t":"2026-07-23T04:00:00Z","v":256481,"vw":43.221409},{"c":36.41,"h":40.3,"l":35.8,"n":769,"o":38.91,"t":"2026-07-24T04:00:00Z","v":59198,"vw":37.457115},{"c":34.58,"h":37.34,"l":31.995,"n":829,"o":37.1,"t":"2026-07-27T04:00:00Z","v":64224,"vw":34.595518},{"c":32.17,"h":32.82,"l":28.6,"n":990,"o":31,"t":"2026-07-28T04:00:00Z","v":69377,"vw":31.061674},{"c":23.15,"h":30.79,"l":22.8211,"n":1872,"o":30.79,"t":"2026-07-29T04:00:00Z","v":113617,"vw":26.051228},{"c":32.9,"h":34.2,"l":27.73,"n":1957,"o":27.73,"t":"2026-07-30T04:00:00Z","v":223176,"vw":32.857724},{"c":27.14,"h":35,"l":26.77,"n":1217,"o":34.93,"t":"2026-07-31T04:00:00Z","v":81156,"vw":28.907525},{"c":30.4,"h":30.94,"l":24.9677,"n":1088,"o":25.35,"t":"2026-08-03T04:00:00Z","v":119904,"vw":29.141882},{"c":30.9198,"h":32.745,"l":29.05,"n":1351,"o":30,"t":"2026-08-04T04:00:00Z","v":138806,"vw":30.675695},{"c":30.7,"h":37.14,"l":30.2106,"n":2485,"o":33.01,"t":"2026-08-05T04:00:00Z","v":217103,"vw":33.180355},{"c":29.65,"h":33.3,"l":28.03,"n":1339,"o":29,"t":"2026-08-06T04:00:00Z","v":192708,"vw":30.916698},{"c":27.47,"h":32.09,"l":27.47,"n":919,"o":32.09,"t":"2026-08-07T04:00:00Z","v":134484,"vw":28.385879},{"c":24.6,"h":26.93,"l":23.9,"n":1553,"o":26.65,"t":"2026-08-10T04:00:00Z","v":139656,"vw":24.996542},{"c":26.635,"h":35.3726,"l":24.5,"n":10099,"o":35,"t":"2026-08-11T04:00:00Z","v":1012586,"vw":27.339451},{"c":26.86,"h":31.75,"l":26.57,"n":3224,"o":30.35,"t":"2026-08-12T04:00:00Z","v":544406,"vw":28.151331},{"c":23.97,"h":28.13,"l":23.5,"n":5013,"o":26.15,"t":"2026-08-13T04:00:00Z","v":655253,"vw":25.683115},{"c":23.36,"h":24.43,"l":22.0004,"n":3741,"o":22.875,"t":"2026-08-14T04:00:00Z","v":348033,"vw":23.23247},{"c":25.98,"h":25.98,"l":23.1,"n":2443,"o":23.5,"t":"2026-08-17T04:00:00Z","v":358185,"vw":24.797968},{"c":22.96,"h":25.65,"l":22.54,"n":2162,"o":24.52,"t":"2026-08-18T04:00:00Z","v":367875,"vw":23.613141},{"c":24,"h":25.12,"l":20.4,"n":2668,"o":22.5,"t":"2026-08-19T04:00:00Z","v":491083,"vw":22.963944},{"c":27.98,"h":27.98,"l":24.8,"n":3140,"o":24.85,"t":"2026-08-20T04:00:00Z","v":418490,"vw":26.489865},{"c":24.8,"h":31,"l":24.17,"n":3978,"o":29.6,"t":"2026-08-21T04:00:00Z","v":455390,"vw":26.678662},{"c":25.23,"h":27.24,"l":24.26,"n":1900,"o":25.18,"t":"2026-08-24T04:00:00Z","v":225918,"vw":25.749311},{"c":28.35,"h":29.11,"l":24.17,"n":1987,"o":25.035,"t":"2026-08-25T04:00:00Z","v":254653,"vw":27.683427},{"c":26.67,"h":28.5,"l":26.34,"n":1373,"o":27.42,"t":"2026-08-26T04:00:00Z","v":154840,"vw":27.032437},{"c":27.26,"h":29.74,"l":26.83,"n":2808,"o":27.63,"t":"2026-08-27T04:00:00Z","v":461433,"vw":27.925215},{"c":22.18,"h":26.5,"l":21.695,"n":3561,"o":26.5,"t":"2026-08-28T04:00:00Z","v":432382,"vw":23.679825},{"c":22.26,"h":22.355,"l":20.43,"n":2443,"o":22.25,"t":"2026-08-31T04:00:00Z","v":299457,"vw":20.941324},{"c":19.37,"h":21.07,"l":19.12,"n":4446,"o":21.07,"t":"2026-09-01T04:00:00Z","v":667769,"vw":19.950481},{"c":21.21,"h":21.7468,"l":18.5,"n":2502,"o":18.71,"t":"2026-09-02T04:00:00Z","v":381803,"vw":19.923226},{"c":26.75,"h":26.91,"l":20.97,"n":3450,"o":21.15,"t":"2026-09-03T04:00:00Z","v":867930,"vw":24.125102},{"c":28.5,"h":28.5,"l":25.695,"n":2590,"o":25.7,"t":"2026-09-04T04:00:00Z","v":678683,"vw":27.68775},{"c":29.57,"h":31.11,"l":28.26,"n":2885,"o":28.45,"t":"2026-09-08T04:00:00Z","v":472790,"vw":29.750966},{"c":29.14,"h":30.7,"l":27.9,"n":1305,"o":30.31,"t":"2026-09-09T04:00:00Z","v":187753,"vw":28.769542},{"c":26,"h":28.2,"l":25.65,"n":3058,"o":26.75,"t":"2026-09-10T04:00:00Z","v":334025,"vw":26.380836},{"c":27.34,"h":28.75,"l":26.23,"n":2021,"o":27.21,"t":"2026-09-11T04:00:00Z","v":390538,"vw":27.682888},{"c":25.895,"h":27.13,"l":23.95,"n":1532,"o":24.3,"t":"2026-09-14T04:00:00Z","v":344652,"vw":25.359731},{"c":23,"h":25.31,"l":22.45,"n":2405,"o":24.79,"t":"2026-09-15T04:00:00Z","v":592919,"vw":23.561937},{"c":24.45,"h":25.69,"l":23.25,"n":1027,"o":23.25,"t":"2026-09-16T04:00:00Z","v":217264,"vw":24.917461},{"c":27.96,"h":28.26,"l":25.2,"n":2408,"o":26.43,"t":"2026-09-17T04:00:00Z","v":218067,"vw":26.998207},{"c":32.78,"h":33.44,"l":28.8893,"n":1863,"o":29.79,"t":"2026-09-18T04:00:00Z","v":252961,"vw":30.37287},{"c":33.88,"h":36.24,"l":33.24,"n":2663,"o":35.5,"t":"2026-09-21T04:00:00Z","v":398343,"vw":34.857376},{"c":35.935,"h":37.1,"l":32.6543,"n":1132,"o":32.9,"t":"2026-09-22T04:00:00Z","v":177982,"vw":35.720807},{"c":35.36,"h":36.79,"l":34.94,"n":1793,"o":35.06,"t":"2026-09-23T04:00:00Z","v":140030,"vw":35.652947},{"c":31.7,"h":35.64,"l":31.7,"n":1829,"o":33.56,"t":"2026-09-24T04:00:00Z","v":199827,"vw":33.294843},{"c":30.37,"h":32.44,"l":28.56,"n":1551,"o":32.44,"t":"2026-09-25T04:00:00Z","v":194839,"vw":29.768872},{"c":26.79,"h":29.29,"l":26.5,"n":2688,"o":29.29,"t":"2026-09-28T04:00:00Z","v":322806,"vw":27.558624},{"c":25.92,"h":28.24,"l":25.92,"n":1927,"o":28.24,"t":"2026-09-29T04:00:00Z","v":182214,"vw":27.050462},{"c":23.02,"h":27.5,"l":23.02,"n":1273,"o":27.5,"t":"2026-09-30T04:00:00Z","v":144332,"vw":24.335876},{"c":21.81,"h":22.9,"l":19.8977,"n":2429,"o":22.8,"t":"2026-10-01T04:00:00Z","v":282758,"vw":21.251291},{"c":21.99,"h":24.98,"l":21.2,"n":1531,"o":23.14,"t":"2026-10-02T04:00:00Z","v":191101,"vw":22.884852},{"c":21.02,"h":22.3,"l":20.365,"n":1220,"o":22.16,"t":"2026-10-05T04:00:00Z","v":188539,"vw":20.881327},{"c":20.22,"h":21.75,"l":20.13,"n":919,"o":21.5,"t":"2026-10-06T04:00:00Z","v":162829,"vw":20.776616},{"c":19.36,"h":19.41,"l":17.89,"n":1361,"o":19.15,"t":"2026-10-07T04:00:00Z","v":153765,"vw":18.673776},{"c":15.79,"h":18.74,"l":14.815,"n":3590,"o":18.74,"t":"2026-10-08T04:00:00Z","v":488650,"vw":16.150317},{"c":15.84,"h":16.08,"l":15.2,"n":915,"o":16.08,"t":"2026-10-09T04:00:00Z","v":151839,"vw":15.684987},{"c":15.06,"h":15.81,"l":14.95,"n":665,"o":15.21,"t":"2026-10-12T04:00:00Z","v":74829,"vw":15.156058},{"c":15.39,"h":15.67,"l":13.57,"n":1388,"o":14.1,"t":"2026-10-13T04:00:00Z","v":267230,"vw":14.681724},{"c":12.39,"h":14.38,"l":11.86,"n":2457,"o":14.05,"t":"2026-10-14T04:00:00Z","v":371717,"vw":12.863452},{"c":13.11,"h":13.31,"l":10.175,"n":1955,"o":11.41,"t":"2026-10-15T04:00:00Z","v":358395,"vw":11.545617},{"c":10.13,"h":12.76,"l":9.87,"n":2225,"o":12.76,"t":"2026-10-16T04:00:00Z","v":443005,"vw":10.571333},{"c":10.43,"h":10.977,"l":10.3,"n":1196,"o":10.785,"t":"2026-10-19T04:00:00Z","v":279487,"vw":10.627795},{"c":10.11,"h":11.0369,"l":9.3,"n":1726,"o":9.89,"t":"2026-10-20T04:00:00Z","v":371551,"vw":10.181328},{"c":10.47,"h":11.11,"l":10.02,"n":1411,"o":11.02,"t":"2026-10-21T04:00:00Z","v":357649,"vw":10.627045},{"c":8.79,"h":9.91,"l":8.45,"n":1486,"o":9.45,"t":"2026-10-22T04:00:00Z","v":374197,"vw":9.037692}],"volatilityBars":[{"c":35.68,"h":35.68,"l":34.16,"n":46,"o":34.23,"t":"2026-09-21T08:30:00Z","v":6659,"vw":35.484601},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-09-21T09:15:00Z","v":150,"vw":34.94},{"c":35.87,"h":35.87,"l":35.66,"n":3,"o":35.66,"t":"2026-09-21T09:30:00Z","v":300,"vw":35.736667},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-09-21T11:00:00Z","v":130,"vw":36.06},{"c":35.11,"h":35.36,"l":35.11,"n":20,"o":35.36,"t":"2026-09-21T11:15:00Z","v":2134,"vw":35.251284},{"c":35.6,"h":35.6,"l":35.5,"n":2,"o":35.5,"t":"2026-09-21T11:30:00Z","v":1000,"vw":35.55},{"c":35.64,"h":35.68,"l":35.6,"n":19,"o":35.68,"t":"2026-09-21T11:45:00Z","v":1691,"vw":35.644444},{"c":35.75,"h":35.75,"l":35.66,"n":3,"o":35.66,"t":"2026-09-21T12:30:00Z","v":833,"vw":35.7275},{"c":36.38,"h":36.38,"l":36.2827,"n":7,"o":36.2827,"t":"2026-09-21T12:45:00Z","v":741,"vw":36.312804},{"c":36.3,"h":36.3,"l":36.12,"n":5,"o":36.12,"t":"2026-09-21T13:00:00Z","v":1331,"vw":36.273717},{"c":35.32,"h":35.84,"l":34.53,"n":163,"o":35.5,"t":"2026-09-21T13:30:00Z","v":21504,"vw":34.982855},{"c":35.18,"h":35.8699,"l":35.18,"n":47,"o":35.51,"t":"2026-09-21T13:45:00Z","v":3087,"vw":35.596007},{"c":35.83,"h":35.83,"l":35.31,"n":53,"o":35.325,"t":"2026-09-21T14:00:00Z","v":3062,"vw":35.529298},{"c":35.46,"h":36,"l":35.46,"n":33,"o":35.667,"t":"2026-09-21T14:15:00Z","v":2975,"vw":35.709502},{"c":35.2,"h":35.83,"l":35.2,"n":26,"o":35.58,"t":"2026-09-21T14:30:00Z","v":3360,"vw":35.50255},{"c":35.6,"h":36,"l":35.3001,"n":35,"o":35.3001,"t":"2026-09-21T14:45:00Z","v":18145,"vw":35.419475},{"c":35.92,"h":36.1,"l":35.92,"n":22,"o":36.1,"t":"2026-09-21T15:00:00Z","v":1708,"vw":35.99754},{"c":36.05,"h":36.24,"l":36.05,"n":22,"o":36.24,"t":"2026-09-21T15:15:00Z","v":2626,"vw":36.17401},{"c":35.94,"h":35.94,"l":35.51,"n":31,"o":35.91,"t":"2026-09-21T15:30:00Z","v":2271,"vw":35.817549},{"c":34.81,"h":35.8,"l":34.81,"n":29,"o":35.8,"t":"2026-09-21T15:45:00Z","v":5136,"vw":35.047128},{"c":34.6,"h":34.9,"l":34.59,"n":82,"o":34.81,"t":"2026-09-21T16:00:00Z","v":29861,"vw":34.688329},{"c":34.91,"h":35.03,"l":34.59,"n":312,"o":34.85,"t":"2026-09-21T16:15:00Z","v":103937,"vw":34.740874},{"c":34.87,"h":35.09,"l":34.61,"n":145,"o":35.005,"t":"2026-09-21T16:30:00Z","v":43808,"vw":34.754453},{"c":34.91,"h":35.1,"l":34.88,"n":10,"o":35.1,"t":"2026-09-21T16:45:00Z","v":1448,"vw":34.92446},{"c":34.7,"h":34.7,"l":34.49,"n":23,"o":34.62,"t":"2026-09-21T17:00:00Z","v":3492,"vw":34.614303},{"c":34.42,"h":34.6,"l":34.4,"n":9,"o":34.6,"t":"2026-09-21T17:15:00Z","v":1015,"vw":34.554436},{"c":34.5567,"h":34.71,"l":34.5567,"n":8,"o":34.64,"t":"2026-09-21T17:30:00Z","v":834,"vw":34.645801},{"c":34.38,"h":34.38,"l":34.38,"n":2,"o":34.38,"t":"2026-09-21T17:45:00Z","v":125,"vw":34.38},{"c":34.35,"h":34.35,"l":34.35,"n":3,"o":34.35,"t":"2026-09-21T18:00:00Z","v":125,"vw":34.35},{"c":34.88,"h":35.05,"l":34.88,"n":495,"o":35,"t":"2026-09-21T18:15:00Z","v":46919,"vw":35.001836},{"c":35,"h":35.13,"l":34.96,"n":294,"o":35.0025,"t":"2026-09-21T18:30:00Z","v":48853,"vw":35.005805},{"c":34.49,"h":35,"l":34.49,"n":62,"o":35,"t":"2026-09-21T18:45:00Z","v":8971,"vw":34.988896},{"c":34.84,"h":34.845,"l":34.67,"n":16,"o":34.845,"t":"2026-09-21T19:00:00Z","v":1423,"vw":34.791801},{"c":34.38,"h":34.7,"l":34.38,"n":35,"o":34.695,"t":"2026-09-21T19:15:00Z","v":3429,"vw":34.660708},{"c":33.769,"h":34.47,"l":33.55,"n":73,"o":34.47,"t":"2026-09-21T19:30:00Z","v":13605,"vw":33.900033},{"c":33.84,"h":34,"l":33.24,"n":58,"o":33.47,"t":"2026-09-21T19:45:00Z","v":5004,"vw":33.80274},{"c":33.88,"h":33.88,"l":33.88,"n":6,"o":33.88,"t":"2026-09-21T20:00:00Z","v":354,"vw":33.88},{"c":33.4,"h":33.4,"l":33,"n":3,"o":33,"t":"2026-09-22T08:00:00Z","v":229,"vw":33.2},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-09-22T10:15:00Z","v":1000,"vw":32.53},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-09-22T12:15:00Z","v":1000,"vw":33.2},{"c":32.99,"h":32.99,"l":32.76,"n":15,"o":32.76,"t":"2026-09-22T13:15:00Z","v":2389,"vw":32.877197},{"c":34.85,"h":35.03,"l":32.6543,"n":42,"o":32.9,"t":"2026-09-22T13:30:00Z","v":6796,"vw":34.622331},{"c":36,"h":36.24,"l":35,"n":76,"o":35,"t":"2026-09-22T13:45:00Z","v":14062,"vw":35.934309},{"c":36.89,"h":37.02,"l":35.785,"n":137,"o":36,"t":"2026-09-22T14:00:00Z","v":25440,"vw":36.687219},{"c":36.67,"h":36.91,"l":36.41,"n":66,"o":36.81,"t":"2026-09-22T14:15:00Z","v":7042,"vw":36.606499},{"c":36.475,"h":37.1,"l":36.475,"n":42,"o":37.1,"t":"2026-09-22T14:30:00Z","v":4217,"vw":36.851535},{"c":35.86,"h":36.455,"l":35.76,"n":42,"o":36.455,"t":"2026-09-22T14:45:00Z","v":8682,"vw":36.053417},{"c":35.4,"h":35.66,"l":35.25,"n":77,"o":35.66,"t":"2026-09-22T15:00:00Z","v":58516,"vw":35.37986},{"c":35.5,"h":35.5483,"l":35.235,"n":42,"o":35.3,"t":"2026-09-22T15:15:00Z","v":4989,"vw":35.36265},{"c":35.61,"h":35.61,"l":35.25,"n":35,"o":35.43,"t":"2026-09-22T15:30:00Z","v":6172,"vw":35.458401},{"c":35.51,"h":35.54,"l":35.4,"n":12,"o":35.418,"t":"2026-09-22T15:45:00Z","v":1406,"vw":35.463489},{"c":35.29,"h":35.29,"l":35.03,"n":20,"o":35.2701,"t":"2026-09-22T16:00:00Z","v":2141,"vw":35.153622},{"c":35.07,"h":35.44,"l":35.07,"n":10,"o":35.44,"t":"2026-09-22T16:15:00Z","v":1465,"vw":35.252827},{"c":35.49,"h":35.49,"l":34.96,"n":60,"o":34.98,"t":"2026-09-22T16:30:00Z","v":5560,"vw":35.054066},{"c":35.36,"h":35.36,"l":35.36,"n":6,"o":35.36,"t":"2026-09-22T16:45:00Z","v":600,"vw":35.36},{"c":35.6,"h":35.6,"l":35.54,"n":5,"o":35.54,"t":"2026-09-22T17:00:00Z","v":1100,"vw":35.594},{"c":35.72,"h":35.8,"l":35.6,"n":13,"o":35.6,"t":"2026-09-22T17:15:00Z","v":3238,"vw":35.726258},{"c":35.81,"h":36.005,"l":35.75,"n":14,"o":35.75,"t":"2026-09-22T17:30:00Z","v":1330,"vw":35.821389},{"c":36.04,"h":36.04,"l":35.85,"n":12,"o":35.91,"t":"2026-09-22T17:45:00Z","v":821,"vw":35.958812},{"c":35.805,"h":35.805,"l":35.805,"n":1,"o":35.805,"t":"2026-09-22T18:00:00Z","v":120,"vw":35.805},{"c":35.72,"h":35.72,"l":35.71,"n":9,"o":35.715,"t":"2026-09-22T18:15:00Z","v":3062,"vw":35.715096},{"c":35.695,"h":35.79,"l":35.502,"n":7,"o":35.502,"t":"2026-09-22T18:30:00Z","v":532,"vw":35.671535},{"c":35.585,"h":35.585,"l":35.585,"n":1,"o":35.585,"t":"2026-09-22T18:45:00Z","v":100,"vw":35.585},{"c":35.58,"h":35.58,"l":35.49,"n":3,"o":35.49,"t":"2026-09-22T19:00:00Z","v":225,"vw":35.535},{"c":35.19,"h":35.19,"l":35.14,"n":7,"o":35.14,"t":"2026-09-22T19:15:00Z","v":641,"vw":35.149242},{"c":35.04,"h":35.205,"l":34.87,"n":40,"o":34.95,"t":"2026-09-22T19:30:00Z","v":2986,"vw":35.003671},{"c":35.935,"h":36.06,"l":35.15,"n":67,"o":35.17,"t":"2026-09-22T19:45:00Z","v":7009,"vw":35.755525},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-09-22T20:00:00Z","v":150,"vw":35.93},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-09-22T23:45:00Z","v":100,"vw":35.94},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-09-23T10:00:00Z","v":1000,"vw":36.3},{"c":35.5,"h":35.55,"l":35.5,"n":8,"o":35.55,"t":"2026-09-23T10:30:00Z","v":1000,"vw":35.535754},{"c":34.58,"h":34.62,"l":34.58,"n":19,"o":34.59,"t":"2026-09-23T11:30:00Z","v":2500,"vw":34.590476},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-09-23T12:15:00Z","v":101,"vw":34.22},{"c":34.35,"h":34.79,"l":34.35,"n":2,"o":34.79,"t":"2026-09-23T13:00:00Z","v":200,"vw":34.57},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-09-23T13:15:00Z","v":1000,"vw":34.75},{"c":35.355,"h":35.6,"l":35,"n":174,"o":35.06,"t":"2026-09-23T13:30:00Z","v":13845,"vw":35.210286},{"c":36.05,"h":36.05,"l":35,"n":97,"o":35.4494,"t":"2026-09-23T13:45:00Z","v":6741,"vw":35.393471},{"c":35.7,"h":36.345,"l":35.43,"n":160,"o":35.79,"t":"2026-09-23T14:00:00Z","v":8731,"vw":36.023157},{"c":35.8,"h":36.16,"l":35.48,"n":132,"o":35.88,"t":"2026-09-23T14:15:00Z","v":18380,"vw":35.774946},{"c":36.11,"h":36.34,"l":36.09,"n":9,"o":36.34,"t":"2026-09-23T14:30:00Z","v":625,"vw":36.218689},{"c":35.97,"h":36.37,"l":35.89,"n":50,"o":36.37,"t":"2026-09-23T14:45:00Z","v":3900,"vw":36.04018},{"c":36.57,"h":36.79,"l":36.504,"n":39,"o":36.673,"t":"2026-09-23T15:00:00Z","v":4147,"vw":36.642069},{"c":36.06,"h":36.4,"l":35.97,"n":18,"o":36.4,"t":"2026-09-23T15:15:00Z","v":4661,"vw":36.03948},{"c":35.69,"h":35.885,"l":35.69,"n":12,"o":35.88,"t":"2026-09-23T15:30:00Z","v":790,"vw":35.745},{"c":35.7802,"h":35.8271,"l":34.94,"n":124,"o":35.1,"t":"2026-09-23T16:00:00Z","v":14765,"vw":35.051713},{"c":35.78,"h":36,"l":35.74,"n":21,"o":35.98,"t":"2026-09-23T16:15:00Z","v":6839,"vw":35.985329},{"c":35.4,"h":35.8599,"l":35.4,"n":18,"o":35.8599,"t":"2026-09-23T16:30:00Z","v":1254,"vw":35.591984},{"c":35.78,"h":35.78,"l":35.16,"n":129,"o":35.54,"t":"2026-09-23T16:45:00Z","v":11362,"vw":35.462448},{"c":35.75,"h":36.06,"l":35.74,"n":25,"o":35.74,"t":"2026-09-23T17:00:00Z","v":2873,"vw":35.877473},{"c":36.52,"h":36.52,"l":36,"n":50,"o":36,"t":"2026-09-23T17:15:00Z","v":5544,"vw":36.116411},{"c":36.01,"h":36.64,"l":35.72,"n":72,"o":36.64,"t":"2026-09-23T17:30:00Z","v":4503,"vw":36.085291},{"c":35.91,"h":36.05,"l":35.91,"n":6,"o":36.05,"t":"2026-09-23T17:45:00Z","v":820,"vw":35.946129},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-09-23T18:15:00Z","v":100,"vw":36.18},{"c":36.12,"h":36.12,"l":36.12,"n":5,"o":36.12,"t":"2026-09-23T18:30:00Z","v":160,"vw":36.12},{"c":35.89,"h":36,"l":35.7573,"n":22,"o":35.91,"t":"2026-09-23T19:00:00Z","v":2769,"vw":35.876586},{"c":35.85,"h":35.9,"l":35.74,"n":28,"o":35.745,"t":"2026-09-23T19:15:00Z","v":4011,"vw":35.845111},{"c":35.12,"h":35.45,"l":35.12,"n":16,"o":35.45,"t":"2026-09-23T19:30:00Z","v":1653,"vw":35.284571},{"c":35.22,"h":35.25,"l":35,"n":69,"o":35,"t":"2026-09-23T19:45:00Z","v":7428,"vw":35.049332},{"c":34.6439,"h":35.36,"l":34.6439,"n":6,"o":35.36,"t":"2026-09-23T20:00:00Z","v":1861,"vw":34.820129},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-09-23T23:45:00Z","v":100,"vw":35.07},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-09-24T08:30:00Z","v":600,"vw":34.2},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-09-24T12:15:00Z","v":100,"vw":33.72},{"c":35.24,"h":35.64,"l":33.205,"n":186,"o":33.56,"t":"2026-09-24T13:30:00Z","v":13487,"vw":34.157245},{"c":34,"h":34.845,"l":34,"n":19,"o":34.84,"t":"2026-09-24T13:45:00Z","v":2077,"vw":34.360512},{"c":34.33,"h":34.6879,"l":34.33,"n":19,"o":34.37,"t":"2026-09-24T14:00:00Z","v":1181,"vw":34.474559},{"c":35.1,"h":35.1,"l":34.37,"n":92,"o":34.41,"t":"2026-09-24T14:15:00Z","v":15011,"vw":34.473731},{"c":34.7708,"h":35.4,"l":34.7708,"n":31,"o":34.935,"t":"2026-09-24T14:30:00Z","v":2600,"vw":35.215101},{"c":34,"h":34.42,"l":34,"n":37,"o":34.42,"t":"2026-09-24T14:45:00Z","v":3516,"vw":34.119958},{"c":33.29,"h":34.04,"l":33.29,"n":346,"o":34.04,"t":"2026-09-24T15:00:00Z","v":51958,"vw":33.493852},{"c":32.855,"h":33.15,"l":32.855,"n":59,"o":33.135,"t":"2026-09-24T15:15:00Z","v":10449,"vw":33.011207},{"c":32.715,"h":33.015,"l":32.715,"n":16,"o":33.015,"t":"2026-09-24T15:30:00Z","v":5981,"vw":32.954038},{"c":33.68,"h":33.85,"l":33.12,"n":36,"o":33.12,"t":"2026-09-24T15:45:00Z","v":2778,"vw":33.421608},{"c":32.91,"h":33.68,"l":32.91,"n":5,"o":33.68,"t":"2026-09-24T16:00:00Z","v":231,"vw":33.295},{"c":33.49,"h":33.75,"l":32.74,"n":42,"o":32.74,"t":"2026-09-24T16:15:00Z","v":6129,"vw":33.242677},{"c":33.45,"h":33.57,"l":33.16,"n":24,"o":33.16,"t":"2026-09-24T16:30:00Z","v":4023,"vw":33.350897},{"c":33.29,"h":33.29,"l":33.19,"n":22,"o":33.19,"t":"2026-09-24T16:45:00Z","v":2647,"vw":33.235463},{"c":33.37,"h":33.455,"l":33.25,"n":55,"o":33.25,"t":"2026-09-24T17:00:00Z","v":10434,"vw":33.428776},{"c":32.865,"h":33.04,"l":32.84,"n":38,"o":33.03,"t":"2026-09-24T17:15:00Z","v":3938,"vw":32.943955},{"c":32.7,"h":33.1,"l":32.7,"n":10,"o":33.1,"t":"2026-09-24T17:30:00Z","v":871,"vw":32.957949},{"c":32.63,"h":32.8,"l":32.5,"n":13,"o":32.8,"t":"2026-09-24T17:45:00Z","v":2018,"vw":32.570953},{"c":32.92,"h":32.92,"l":32.39,"n":43,"o":32.55,"t":"2026-09-24T18:00:00Z","v":4788,"vw":32.490325},{"c":33.15,"h":33.15,"l":32.97,"n":6,"o":32.97,"t":"2026-09-24T18:15:00Z","v":548,"vw":33.045899},{"c":33.1451,"h":33.23,"l":33.1451,"n":3,"o":33.23,"t":"2026-09-24T18:30:00Z","v":201,"vw":33.18755},{"c":33.471,"h":33.475,"l":33.39,"n":10,"o":33.39,"t":"2026-09-24T18:45:00Z","v":2837,"vw":33.439555},{"c":32.915,"h":33.05,"l":32.915,"n":11,"o":33.05,"t":"2026-09-24T19:00:00Z","v":845,"vw":32.975546},{"c":32.99,"h":32.99,"l":32.9,"n":61,"o":32.97,"t":"2026-09-24T19:15:00Z","v":2602,"vw":32.953614},{"c":32.5,"h":32.57,"l":32.29,"n":28,"o":32.57,"t":"2026-09-24T19:30:00Z","v":33075,"vw":32.301644},{"c":31.86,"h":32.69,"l":31.82,"n":37,"o":32.69,"t":"2026-09-24T19:45:00Z","v":2277,"vw":32.336552},{"c":31.94,"h":31.94,"l":31.7,"n":4,"o":31.7,"t":"2026-09-24T20:00:00Z","v":551,"vw":31.831148},{"c":32.2,"h":32.2,"l":32.2,"n":7,"o":32.2,"t":"2026-09-24T21:30:00Z","v":2515,"vw":32.2},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-09-25T08:00:00Z","v":300,"vw":32.01},{"c":32.94,"h":32.94,"l":32.88,"n":25,"o":32.88,"t":"2026-09-25T10:45:00Z","v":3759,"vw":32.911312},{"c":33.13,"h":33.13,"l":32.97,"n":38,"o":32.97,"t":"2026-09-25T11:00:00Z","v":2596,"vw":33.03387},{"c":33.06,"h":33.06,"l":33.04,"n":13,"o":33.05,"t":"2026-09-25T11:15:00Z","v":1145,"vw":33.052098},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-09-25T11:30:00Z","v":2332,"vw":33},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-09-25T12:00:00Z","v":100,"vw":32.94},{"c":32.16,"h":32.16,"l":32.16,"n":3,"o":32.16,"t":"2026-09-25T13:15:00Z","v":245,"vw":32.16},{"c":30.15,"h":32.44,"l":30.15,"n":76,"o":32.44,"t":"2026-09-25T13:30:00Z","v":10670,"vw":31.185458},{"c":30.131,"h":30.305,"l":29.805,"n":66,"o":30.305,"t":"2026-09-25T13:45:00Z","v":3544,"vw":30.056183},{"c":29.5,"h":30.27,"l":29.305,"n":49,"o":30.27,"t":"2026-09-25T14:00:00Z","v":12218,"vw":29.45244},{"c":29,"h":29.5085,"l":28.92,"n":510,"o":29,"t":"2026-09-25T14:15:00Z","v":52971,"vw":29.006026},{"c":29.56,"h":29.56,"l":28.56,"n":80,"o":28.695,"t":"2026-09-25T14:30:00Z","v":11438,"vw":28.876747},{"c":29.83,"h":30.38,"l":29.6,"n":58,"o":29.6,"t":"2026-09-25T14:45:00Z","v":54897,"vw":30.175211},{"c":29.93,"h":30,"l":29.6,"n":37,"o":29.775,"t":"2026-09-25T15:00:00Z","v":7966,"vw":29.831841},{"c":30.078,"h":30.2104,"l":29.9791,"n":15,"o":30.15,"t":"2026-09-25T15:15:00Z","v":1224,"vw":30.141991},{"c":29.99,"h":30.35,"l":29.965,"n":31,"o":30.22,"t":"2026-09-25T15:30:00Z","v":4349,"vw":30.024595},{"c":29.63,"h":29.83,"l":29.52,"n":9,"o":29.83,"t":"2026-09-25T15:45:00Z","v":811,"vw":29.625},{"c":30.75,"h":30.75,"l":30.41,"n":12,"o":30.41,"t":"2026-09-25T16:00:00Z","v":943,"vw":30.559212},{"c":30.16,"h":30.29,"l":30.16,"n":6,"o":30.29,"t":"2026-09-25T16:15:00Z","v":1655,"vw":30.281798},{"c":30.08,"h":30.34,"l":29.86,"n":23,"o":30.3297,"t":"2026-09-25T16:30:00Z","v":1946,"vw":30.202284},{"c":29.75,"h":29.75,"l":29.75,"n":5,"o":29.75,"t":"2026-09-25T16:45:00Z","v":388,"vw":29.75},{"c":29.75,"h":29.8,"l":29.75,"n":12,"o":29.8,"t":"2026-09-25T17:00:00Z","v":772,"vw":29.758621},{"c":30.38,"h":30.38,"l":29.7,"n":3,"o":29.7,"t":"2026-09-25T17:30:00Z","v":274,"vw":30.062295},{"c":29.8,"h":30.39,"l":29.8,"n":25,"o":30.39,"t":"2026-09-25T17:45:00Z","v":2071,"vw":30.21535},{"c":29.9987,"h":29.9987,"l":29.91,"n":2,"o":29.91,"t":"2026-09-25T18:00:00Z","v":920,"vw":29.989059},{"c":30.07,"h":30.11,"l":30,"n":7,"o":30,"t":"2026-09-25T18:15:00Z","v":1360,"vw":30.020769},{"c":29.935,"h":29.99,"l":29.935,"n":3,"o":29.99,"t":"2026-09-25T18:30:00Z","v":1313,"vw":29.946588},{"c":29.92,"h":29.95,"l":29.92,"n":27,"o":29.95,"t":"2026-09-25T18:45:00Z","v":2494,"vw":29.939841},{"c":29.98,"h":30.05,"l":29.895,"n":11,"o":29.895,"t":"2026-09-25T19:00:00Z","v":1212,"vw":29.956115},{"c":30.13,"h":30.35,"l":30.13,"n":10,"o":30.35,"t":"2026-09-25T19:30:00Z","v":909,"vw":30.196333},{"c":30.25,"h":30.33,"l":30.25,"n":8,"o":30.31,"t":"2026-09-25T19:45:00Z","v":1466,"vw":30.270909},{"c":30.37,"h":30.37,"l":30.37,"n":4,"o":30.37,"t":"2026-09-25T20:00:00Z","v":122,"vw":30.37},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-09-28T08:15:00Z","v":110,"vw":29},{"c":29.9499,"h":29.9499,"l":29.9499,"n":1,"o":29.9499,"t":"2026-09-28T12:45:00Z","v":1000,"vw":29.9499},{"c":29.23,"h":29.29,"l":29.23,"n":12,"o":29.29,"t":"2026-09-28T13:30:00Z","v":2093,"vw":29.249709},{"c":29.0426,"h":29.11,"l":28.49,"n":122,"o":28.7,"t":"2026-09-28T13:45:00Z","v":11100,"vw":28.536725},{"c":28.895,"h":29,"l":28.895,"n":18,"o":29,"t":"2026-09-28T14:00:00Z","v":2597,"vw":28.995524},{"c":28.565,"h":28.75,"l":28.565,"n":12,"o":28.609,"t":"2026-09-28T14:15:00Z","v":3761,"vw":28.638441},{"c":28.14,"h":28.51,"l":28.12,"n":425,"o":28.5,"t":"2026-09-28T14:30:00Z","v":47976,"vw":28.453138},{"c":27.72,"h":28.1201,"l":27.46,"n":52,"o":28,"t":"2026-09-28T14:45:00Z","v":6775,"vw":27.784212},{"c":27.68,"h":27.725,"l":27.53,"n":9,"o":27.65,"t":"2026-09-28T15:00:00Z","v":970,"vw":27.62341},{"c":27.535,"h":27.5434,"l":27.47,"n":207,"o":27.54,"t":"2026-09-28T15:15:00Z","v":51363,"vw":27.50016},{"c":27.351,"h":27.4,"l":27.31,"n":14,"o":27.31,"t":"2026-09-28T15:30:00Z","v":756,"vw":27.3485},{"c":27.605,"h":27.605,"l":27.475,"n":3,"o":27.475,"t":"2026-09-28T15:45:00Z","v":240,"vw":27.54},{"c":27.4,"h":27.52,"l":27.4,"n":7,"o":27.435,"t":"2026-09-28T16:00:00Z","v":1483,"vw":27.412937},{"c":28.5095,"h":28.5095,"l":27.35,"n":87,"o":27.35,"t":"2026-09-28T16:15:00Z","v":9735,"vw":27.770606},{"c":27.9801,"h":28.3,"l":27.9801,"n":27,"o":28.28,"t":"2026-09-28T16:30:00Z","v":12811,"vw":28.22466},{"c":27.57,"h":27.57,"l":27.57,"n":6,"o":27.57,"t":"2026-09-28T16:45:00Z","v":628,"vw":27.57},{"c":27.985,"h":27.985,"l":27.51,"n":91,"o":27.53,"t":"2026-09-28T17:00:00Z","v":22421,"vw":27.54345},{"c":28.2,"h":28.2,"l":28.025,"n":12,"o":28.18,"t":"2026-09-28T17:15:00Z","v":1692,"vw":28.160205},{"c":28.17,"h":28.17,"l":28.02,"n":4,"o":28.02,"t":"2026-09-28T17:30:00Z","v":372,"vw":28.114637},{"c":28.26,"h":28.27,"l":28.23,"n":9,"o":28.23,"t":"2026-09-28T17:45:00Z","v":1132,"vw":28.250284},{"c":28.125,"h":28.29,"l":28.11,"n":39,"o":28.275,"t":"2026-09-28T18:00:00Z","v":11146,"vw":28.245287},{"c":27.9904,"h":28.0425,"l":27.99,"n":43,"o":28.01,"t":"2026-09-28T18:15:00Z","v":6637,"vw":27.992023},{"c":28.06,"h":28.08,"l":28.03,"n":9,"o":28.05,"t":"2026-09-28T18:30:00Z","v":810,"vw":28.051875},{"c":28.18,"h":28.25,"l":28.12,"n":14,"o":28.12,"t":"2026-09-28T18:45:00Z","v":1552,"vw":28.155301},{"c":27.9,"h":28.145,"l":27.9,"n":8,"o":28.145,"t":"2026-09-28T19:00:00Z","v":530,"vw":28.063333},{"c":27.11,"h":28.04,"l":27.11,"n":16,"o":28.04,"t":"2026-09-28T19:15:00Z","v":1591,"vw":27.61201},{"c":26.77,"h":27.22,"l":26.68,"n":66,"o":27.15,"t":"2026-09-28T19:30:00Z","v":8688,"vw":26.999019},{"c":26.5,"h":27.06,"l":26.5,"n":1030,"o":27.06,"t":"2026-09-28T19:45:00Z","v":103467,"vw":26.714064},{"c":26.79,"h":26.79,"l":26.79,"n":3,"o":26.79,"t":"2026-09-28T20:00:00Z","v":259,"vw":26.79},{"c":26.9,"h":26.9,"l":26.9,"n":12,"o":26.9,"t":"2026-09-28T20:15:00Z","v":2413,"vw":26.9},{"c":26.91,"h":26.91,"l":26.91,"n":4,"o":26.91,"t":"2026-09-28T20:30:00Z","v":929,"vw":26.91},{"c":26.8275,"h":26.85,"l":26.76,"n":10,"o":26.76,"t":"2026-09-28T20:45:00Z","v":582,"vw":26.812264},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-09-28T21:00:00Z","v":100,"vw":27.24},{"c":27.09,"h":27.09,"l":27.09,"n":2,"o":27.09,"t":"2026-09-28T21:30:00Z","v":307,"vw":27.09},{"c":27.22,"h":27.22,"l":27.22,"n":2,"o":27.22,"t":"2026-09-28T23:00:00Z","v":200,"vw":27.22},{"c":27.09,"h":27.09,"l":27.09,"n":2,"o":27.09,"t":"2026-09-29T08:00:00Z","v":420,"vw":27.09},{"c":27.63,"h":27.63,"l":27.63,"n":4,"o":27.63,"t":"2026-09-29T11:00:00Z","v":500,"vw":27.63},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-09-29T11:15:00Z","v":2500,"vw":27.69},{"c":27.6615,"h":27.6615,"l":27.6615,"n":1,"o":27.6615,"t":"2026-09-29T11:30:00Z","v":125,"vw":27.6615},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-09-29T11:45:00Z","v":200,"vw":27.66},{"c":28.0201,"h":28.1,"l":27.7321,"n":27,"o":27.7321,"t":"2026-09-29T12:00:00Z","v":1005,"vw":27.830703},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-09-29T13:15:00Z","v":1068,"vw":28.11},{"c":26.77,"h":28.24,"l":26.77,"n":18,"o":28.24,"t":"2026-09-29T13:30:00Z","v":1343,"vw":27.387085},{"c":27.27,"h":27.69,"l":27.27,"n":15,"o":27.67,"t":"2026-09-29T13:45:00Z","v":6148,"vw":27.432903},{"c":27.02,"h":27.26,"l":26.875,"n":27,"o":27.26,"t":"2026-09-29T14:00:00Z","v":4976,"vw":27.103123},{"c":27.74,"h":27.74,"l":26.7,"n":45,"o":26.8,"t":"2026-09-29T14:15:00Z","v":4895,"vw":27.087708},{"c":28.15,"h":28.21,"l":28.06,"n":25,"o":28.08,"t":"2026-09-29T14:30:00Z","v":7802,"vw":28.137155},{"c":27.53,"h":27.99,"l":27.53,"n":48,"o":27.98,"t":"2026-09-29T14:45:00Z","v":7485,"vw":27.945499},{"c":27.1875,"h":27.33,"l":27.1875,"n":11,"o":27.33,"t":"2026-09-29T15:00:00Z","v":2713,"vw":27.209497},{"c":27,"h":27.305,"l":27,"n":110,"o":27.25,"t":"2026-09-29T15:15:00Z","v":53931,"vw":27.231733},{"c":26.98,"h":26.98,"l":26.98,"n":2,"o":26.98,"t":"2026-09-29T15:30:00Z","v":200,"vw":26.98},{"c":26.9287,"h":26.9287,"l":26.9287,"n":2,"o":26.9287,"t":"2026-09-29T16:00:00Z","v":213,"vw":26.9287},{"c":27.03,"h":27.03,"l":26.68,"n":8,"o":26.68,"t":"2026-09-29T16:15:00Z","v":1250,"vw":26.79665},{"c":26.88,"h":26.88,"l":26.77,"n":4,"o":26.77,"t":"2026-09-29T17:00:00Z","v":300,"vw":26.825},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-09-29T17:15:00Z","v":177,"vw":27.15},{"c":26.9,"h":27.1,"l":26.9,"n":5,"o":27.1,"t":"2026-09-29T17:30:00Z","v":300,"vw":27},{"c":26.69,"h":26.69,"l":26.69,"n":12,"o":26.69,"t":"2026-09-29T17:45:00Z","v":313,"vw":26.69},{"c":27.03,"h":27.1,"l":26.875,"n":67,"o":26.875,"t":"2026-09-29T18:00:00Z","v":5444,"vw":27.024767},{"c":26.81,"h":27.01,"l":26.76,"n":21,"o":26.99,"t":"2026-09-29T18:15:00Z","v":2336,"vw":26.898261},{"c":26.9,"h":27.08,"l":26.53,"n":97,"o":26.755,"t":"2026-09-29T18:30:00Z","v":5208,"vw":26.743772},{"c":26.81,"h":26.94,"l":26.81,"n":37,"o":26.91,"t":"2026-09-29T18:45:00Z","v":3374,"vw":26.88},{"c":26.935,"h":26.935,"l":26.9,"n":4,"o":26.9,"t":"2026-09-29T19:00:00Z","v":246,"vw":26.919444},{"c":26.845,"h":26.845,"l":26.845,"n":1,"o":26.845,"t":"2026-09-29T19:15:00Z","v":100,"vw":26.845},{"c":26.5,"h":26.605,"l":26.5,"n":4,"o":26.605,"t":"2026-09-29T19:30:00Z","v":376,"vw":26.564615},{"c":25.92,"h":26.345,"l":25.92,"n":985,"o":26.2,"t":"2026-09-29T19:45:00Z","v":62868,"vw":26.134954},{"c":26.26,"h":26.26,"l":26.26,"n":6,"o":26.26,"t":"2026-09-29T21:00:00Z","v":300,"vw":26.26},{"c":26.25,"h":26.25,"l":26.2,"n":3,"o":26.2,"t":"2026-09-30T10:15:00Z","v":1000,"vw":26.224975},{"c":26.52,"h":26.52,"l":26.52,"n":8,"o":26.52,"t":"2026-09-30T10:30:00Z","v":345,"vw":26.52},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-09-30T12:30:00Z","v":2500,"vw":27.15},{"c":27.38,"h":27.38,"l":26.8,"n":32,"o":26.8,"t":"2026-09-30T12:45:00Z","v":1581,"vw":27.223469},{"c":26.9983,"h":27.462,"l":26.9983,"n":17,"o":27.45,"t":"2026-09-30T13:15:00Z","v":3558,"vw":27.410653},{"c":25,"h":27.5,"l":24.44,"n":251,"o":27.5,"t":"2026-09-30T13:30:00Z","v":21584,"vw":25.749965},{"c":24.9427,"h":25.2501,"l":24.5,"n":43,"o":25.11,"t":"2026-09-30T13:45:00Z","v":6850,"vw":24.84054},{"c":24.7,"h":24.779,"l":24.42,"n":65,"o":24.71,"t":"2026-09-30T14:00:00Z","v":9413,"vw":24.636571},{"c":24.11,"h":24.5999,"l":24.11,"n":24,"o":24.49,"t":"2026-09-30T14:15:00Z","v":2929,"vw":24.355346},{"c":23.95,"h":24.3,"l":23.9,"n":84,"o":24.1,"t":"2026-09-30T14:30:00Z","v":9716,"vw":24.113111},{"c":24.07,"h":24.22,"l":24,"n":8,"o":24,"t":"2026-09-30T14:45:00Z","v":1025,"vw":24.101957},{"c":24.59,"h":24.664,"l":23.9,"n":41,"o":24.05,"t":"2026-09-30T15:00:00Z","v":5654,"vw":24.211027},{"c":24.07,"h":24.4895,"l":24.06,"n":32,"o":24.35,"t":"2026-09-30T15:15:00Z","v":12259,"vw":24.244201},{"c":24.3,"h":24.4881,"l":24.17,"n":19,"o":24.17,"t":"2026-09-30T15:30:00Z","v":2951,"vw":24.351856},{"c":24.12,"h":24.12,"l":24,"n":17,"o":24.1,"t":"2026-09-30T15:45:00Z","v":3013,"vw":24.0805},{"c":24.3,"h":24.3,"l":24.165,"n":4,"o":24.22,"t":"2026-09-30T16:00:00Z","v":302,"vw":24.228333},{"c":24.32,"h":24.32,"l":24.24,"n":7,"o":24.24,"t":"2026-09-30T16:15:00Z","v":537,"vw":24.293333},{"c":24.3,"h":24.3717,"l":24.3,"n":11,"o":24.33,"t":"2026-09-30T16:30:00Z","v":1722,"vw":24.308491},{"c":24.245,"h":24.5271,"l":24.22,"n":14,"o":24.5271,"t":"2026-09-30T16:45:00Z","v":2663,"vw":24.438577},{"c":24.045,"h":24.1,"l":24.045,"n":5,"o":24.1,"t":"2026-09-30T17:00:00Z","v":1425,"vw":24.095026},{"c":23.94,"h":24.015,"l":23.9,"n":11,"o":23.97,"t":"2026-09-30T17:15:00Z","v":893,"vw":23.949878},{"c":24.02,"h":24.29,"l":24.02,"n":7,"o":24.29,"t":"2026-09-30T17:45:00Z","v":900,"vw":24.099989},{"c":23.92,"h":23.94,"l":23.91,"n":18,"o":23.94,"t":"2026-09-30T18:00:00Z","v":920,"vw":23.924469},{"c":23.85,"h":23.965,"l":23.85,"n":28,"o":23.965,"t":"2026-09-30T18:15:00Z","v":2736,"vw":23.926325},{"c":23.935,"h":23.935,"l":23.7098,"n":19,"o":23.72,"t":"2026-09-30T18:30:00Z","v":5133,"vw":23.745537},{"c":23.875,"h":23.875,"l":23.875,"n":1,"o":23.875,"t":"2026-09-30T18:45:00Z","v":200,"vw":23.875},{"c":23.65,"h":23.705,"l":23.65,"n":15,"o":23.7,"t":"2026-09-30T19:00:00Z","v":1574,"vw":23.686579},{"c":23.555,"h":23.65,"l":23.555,"n":20,"o":23.65,"t":"2026-09-30T19:15:00Z","v":1702,"vw":23.59968},{"c":23.7,"h":23.73,"l":23.34,"n":11,"o":23.55,"t":"2026-09-30T19:30:00Z","v":1675,"vw":23.583087},{"c":23.035,"h":23.66,"l":23.035,"n":69,"o":23.6,"t":"2026-09-30T19:45:00Z","v":26076,"vw":23.549951},{"c":23.2,"h":23.2,"l":23.02,"n":7,"o":23.02,"t":"2026-09-30T20:00:00Z","v":869,"vw":23.124167},{"c":23.34,"h":23.34,"l":23.33,"n":11,"o":23.33,"t":"2026-09-30T20:15:00Z","v":2000,"vw":23.334414},{"c":23.1282,"h":23.1282,"l":23.1282,"n":2,"o":23.1282,"t":"2026-09-30T20:30:00Z","v":502,"vw":23.1282},{"c":23.16,"h":23.16,"l":23.16,"n":3,"o":23.16,"t":"2026-09-30T20:45:00Z","v":301,"vw":23.16},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-09-30T21:45:00Z","v":100,"vw":23.37},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-09-30T22:00:00Z","v":100,"vw":23.35},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-09-30T22:15:00Z","v":285,"vw":23.41},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-09-30T23:45:00Z","v":1000,"vw":23.35},{"c":23.95,"h":23.95,"l":23.5,"n":51,"o":23.5,"t":"2026-10-01T10:45:00Z","v":2452,"vw":23.857743},{"c":23.84,"h":23.95,"l":23.83,"n":26,"o":23.95,"t":"2026-10-01T11:00:00Z","v":3046,"vw":23.859745},{"c":23.8215,"h":23.8215,"l":23.8215,"n":1,"o":23.8215,"t":"2026-10-01T11:45:00Z","v":100,"vw":23.8215},{"c":23.62,"h":23.62,"l":23.62,"n":4,"o":23.62,"t":"2026-10-01T12:00:00Z","v":501,"vw":23.62},{"c":23.3,"h":23.3,"l":22.85,"n":4,"o":22.85,"t":"2026-10-01T13:15:00Z","v":316,"vw":23.154369},{"c":22.46,"h":22.9,"l":22.45,"n":142,"o":22.8,"t":"2026-10-01T13:30:00Z","v":24314,"vw":22.623161},{"c":21.85,"h":22.575,"l":21.805,"n":129,"o":22.575,"t":"2026-10-01T13:45:00Z","v":10038,"vw":22.039709},{"c":20.606,"h":21.92,"l":20.55,"n":159,"o":21.92,"t":"2026-10-01T14:00:00Z","v":18367,"vw":21.186656},{"c":20.7682,"h":20.87,"l":20.27,"n":132,"o":20.5,"t":"2026-10-01T14:15:00Z","v":12021,"vw":20.540435},{"c":21.215,"h":21.25,"l":20.601,"n":97,"o":20.601,"t":"2026-10-01T14:30:00Z","v":11728,"vw":21.014761},{"c":21.03,"h":21.28,"l":21,"n":89,"o":21.16,"t":"2026-10-01T14:45:00Z","v":10257,"vw":21.091165},{"c":20.4,"h":20.9188,"l":20.4,"n":107,"o":20.9188,"t":"2026-10-01T15:00:00Z","v":9263,"vw":20.632873},{"c":20.54,"h":20.63,"l":20.305,"n":76,"o":20.3134,"t":"2026-10-01T15:15:00Z","v":7532,"vw":20.43019},{"c":20.3195,"h":20.51,"l":20.25,"n":80,"o":20.46,"t":"2026-10-01T15:30:00Z","v":8647,"vw":20.379262},{"c":20.44,"h":20.44,"l":20.3,"n":50,"o":20.32,"t":"2026-10-01T15:45:00Z","v":4705,"vw":20.342118},{"c":20.08,"h":20.4,"l":20.08,"n":58,"o":20.375,"t":"2026-10-01T16:00:00Z","v":5361,"vw":20.267139},{"c":19.92,"h":20.07,"l":19.92,"n":122,"o":20,"t":"2026-10-01T16:15:00Z","v":11828,"vw":19.970798},{"c":20.05,"h":20.07,"l":19.8977,"n":97,"o":19.92,"t":"2026-10-01T16:30:00Z","v":14871,"vw":19.957851},{"c":20.13,"h":20.2191,"l":20.05,"n":28,"o":20.06,"t":"2026-10-01T16:45:00Z","v":2420,"vw":20.123683},{"c":20.27,"h":20.33,"l":20.2,"n":30,"o":20.2,"t":"2026-10-01T17:00:00Z","v":3413,"vw":20.281326},{"c":21.73,"h":21.73,"l":20.2,"n":105,"o":20.2488,"t":"2026-10-01T17:15:00Z","v":16068,"vw":21.038224},{"c":21.5694,"h":21.9705,"l":21.56,"n":97,"o":21.77,"t":"2026-10-01T17:30:00Z","v":15551,"vw":21.788866},{"c":21.85,"h":21.85,"l":21.57,"n":87,"o":21.58,"t":"2026-10-01T17:45:00Z","v":15054,"vw":21.719333},{"c":21.42,"h":21.85,"l":21.31,"n":63,"o":21.85,"t":"2026-10-01T18:00:00Z","v":41159,"vw":21.680307},{"c":21.48,"h":21.6,"l":21.48,"n":20,"o":21.52,"t":"2026-10-01T18:15:00Z","v":1527,"vw":21.555518},{"c":21.48,"h":21.59,"l":21.4,"n":24,"o":21.44,"t":"2026-10-01T18:30:00Z","v":3114,"vw":21.448429},{"c":21.495,"h":21.58,"l":21.47,"n":8,"o":21.4961,"t":"2026-10-01T18:45:00Z","v":2065,"vw":21.501511},{"c":21.545,"h":21.6038,"l":21.43,"n":22,"o":21.6038,"t":"2026-10-01T19:00:00Z","v":1803,"vw":21.532755},{"c":21.43,"h":21.63,"l":21.43,"n":13,"o":21.61,"t":"2026-10-01T19:15:00Z","v":2000,"vw":21.571667},{"c":21.37,"h":21.405,"l":21.2,"n":35,"o":21.405,"t":"2026-10-01T19:30:00Z","v":3644,"vw":21.34457},{"c":21.81,"h":21.8684,"l":21.35,"n":122,"o":21.35,"t":"2026-10-01T19:45:00Z","v":11424,"vw":21.697093},{"c":21.61,"h":21.621,"l":21.61,"n":7,"o":21.621,"t":"2026-10-01T21:00:00Z","v":2500,"vw":21.611043},{"c":21.624,"h":21.624,"l":21.624,"n":1,"o":21.624,"t":"2026-10-01T21:15:00Z","v":100,"vw":21.624},{"c":21.8585,"h":21.8585,"l":21.8585,"n":1,"o":21.8585,"t":"2026-10-01T23:45:00Z","v":200,"vw":21.8585},{"c":22.22,"h":22.24,"l":22.22,"n":3,"o":22.24,"t":"2026-10-02T08:00:00Z","v":825,"vw":22.229756},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-02T08:15:00Z","v":500,"vw":22.5},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-02T08:30:00Z","v":500,"vw":22.5},{"c":22.55,"h":22.57,"l":22.521,"n":13,"o":22.56,"t":"2026-10-02T09:15:00Z","v":2000,"vw":22.550871},{"c":22.55,"h":22.57,"l":22.55,"n":2,"o":22.57,"t":"2026-10-02T09:45:00Z","v":500,"vw":22.554},{"c":22.8,"h":22.8,"l":22.75,"n":3,"o":22.75,"t":"2026-10-02T10:45:00Z","v":500,"vw":22.787805},{"c":22.7,"h":22.89,"l":22.7,"n":11,"o":22.89,"t":"2026-10-02T11:00:00Z","v":3241,"vw":22.859481},{"c":22.9,"h":22.9,"l":22.76,"n":6,"o":22.76,"t":"2026-10-02T11:15:00Z","v":658,"vw":22.810909},{"c":22.7,"h":22.7,"l":22.7,"n":4,"o":22.7,"t":"2026-10-02T11:30:00Z","v":403,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":36,"o":22.7,"t":"2026-10-02T12:00:00Z","v":3525,"vw":22.7},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-02T12:15:00Z","v":500,"vw":22.65},{"c":22.97,"h":23.35,"l":22.72,"n":50,"o":22.73,"t":"2026-10-02T12:30:00Z","v":2826,"vw":23.080941},{"c":23.2985,"h":23.33,"l":22.95,"n":36,"o":22.95,"t":"2026-10-02T12:45:00Z","v":6784,"vw":23.203324},{"c":23.3681,"h":23.3681,"l":23.25,"n":8,"o":23.2601,"t":"2026-10-02T13:00:00Z","v":1118,"vw":23.290989},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-02T13:15:00Z","v":250,"vw":23.28},{"c":24.0479,"h":24.3,"l":22.88,"n":230,"o":23.14,"t":"2026-10-02T13:30:00Z","v":47591,"vw":23.774781},{"c":24.3701,"h":24.6,"l":23.9,"n":74,"o":24.1483,"t":"2026-10-02T13:45:00Z","v":5058,"vw":24.251962},{"c":24.52,"h":24.98,"l":24.21,"n":78,"o":24.21,"t":"2026-10-02T14:00:00Z","v":6766,"vw":24.654929},{"c":24.52,"h":24.52,"l":24.2,"n":48,"o":24.38,"t":"2026-10-02T14:15:00Z","v":8006,"vw":24.349629},{"c":24.335,"h":24.58,"l":24.335,"n":11,"o":24.58,"t":"2026-10-02T14:30:00Z","v":855,"vw":24.420585},{"c":23.385,"h":24,"l":23.385,"n":31,"o":24,"t":"2026-10-02T14:45:00Z","v":3781,"vw":23.663487},{"c":23,"h":23.49,"l":23,"n":16,"o":23.4119,"t":"2026-10-02T15:00:00Z","v":4321,"vw":23.271328},{"c":22.9,"h":23.01,"l":22.7213,"n":42,"o":23,"t":"2026-10-02T15:15:00Z","v":13630,"vw":22.877575},{"c":22.465,"h":22.9592,"l":22.38,"n":21,"o":22.9592,"t":"2026-10-02T15:30:00Z","v":3254,"vw":22.73277},{"c":22.5223,"h":22.6,"l":22.0824,"n":36,"o":22.445,"t":"2026-10-02T15:45:00Z","v":4431,"vw":22.340579},{"c":22.4,"h":22.5,"l":22.4,"n":38,"o":22.5,"t":"2026-10-02T16:00:00Z","v":4595,"vw":22.431272},{"c":22.2,"h":22.355,"l":22.2,"n":13,"o":22.355,"t":"2026-10-02T16:15:00Z","v":1532,"vw":22.25558},{"c":22.01,"h":22.06,"l":22,"n":9,"o":22.06,"t":"2026-10-02T16:30:00Z","v":371,"vw":22.021429},{"c":21.8,"h":21.99,"l":21.8,"n":17,"o":21.985,"t":"2026-10-02T16:45:00Z","v":4243,"vw":21.950608},{"c":21.715,"h":21.8,"l":21.7,"n":23,"o":21.7,"t":"2026-10-02T17:00:00Z","v":2532,"vw":21.737965},{"c":21.545,"h":21.6843,"l":21.545,"n":7,"o":21.5701,"t":"2026-10-02T17:15:00Z","v":2180,"vw":21.585035},{"c":21.4,"h":21.46,"l":21.4,"n":10,"o":21.46,"t":"2026-10-02T17:30:00Z","v":439,"vw":21.424268},{"c":21.5,"h":21.5,"l":21.4,"n":12,"o":21.45,"t":"2026-10-02T17:45:00Z","v":873,"vw":21.473259},{"c":21.51,"h":21.52,"l":21.46,"n":18,"o":21.495,"t":"2026-10-02T18:00:00Z","v":10055,"vw":21.49462},{"c":21.72,"h":21.7265,"l":21.66,"n":33,"o":21.695,"t":"2026-10-02T18:15:00Z","v":4006,"vw":21.690839},{"c":21.27,"h":21.56,"l":21.27,"n":79,"o":21.56,"t":"2026-10-02T18:30:00Z","v":12503,"vw":21.476931},{"c":21.305,"h":21.34,"l":21.2,"n":9,"o":21.2,"t":"2026-10-02T18:45:00Z","v":3180,"vw":21.276629},{"c":21.325,"h":21.325,"l":21.325,"n":2,"o":21.325,"t":"2026-10-02T19:00:00Z","v":267,"vw":21.325},{"c":21.4,"h":21.4,"l":21.4,"n":5,"o":21.4,"t":"2026-10-02T19:15:00Z","v":324,"vw":21.4},{"c":21.6643,"h":21.885,"l":21.57,"n":22,"o":21.57,"t":"2026-10-02T19:30:00Z","v":8034,"vw":21.623405},{"c":22.06,"h":22.06,"l":21.811,"n":52,"o":21.86,"t":"2026-10-02T19:45:00Z","v":4259,"vw":22.002176},{"c":21.99,"h":21.99,"l":21.99,"n":3,"o":21.99,"t":"2026-10-02T20:00:00Z","v":429,"vw":21.99},{"c":22.1872,"h":22.1872,"l":22.1872,"n":1,"o":22.1872,"t":"2026-10-02T20:30:00Z","v":110,"vw":22.1872},{"c":21.9298,"h":22.19,"l":21.902,"n":3,"o":22.19,"t":"2026-10-02T20:45:00Z","v":950,"vw":22.000263},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-02T21:45:00Z","v":500,"vw":22.24},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-02T23:00:00Z","v":250,"vw":21.8},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-02T23:15:00Z","v":300,"vw":22.23},{"c":22.17,"h":22.17,"l":22.17,"n":4,"o":22.17,"t":"2026-10-02T23:45:00Z","v":184,"vw":22.17},{"c":22.65,"h":22.67,"l":22.65,"n":3,"o":22.67,"t":"2026-10-05T08:00:00Z","v":1500,"vw":22.651333},{"c":22.61,"h":22.65,"l":22.61,"n":2,"o":22.65,"t":"2026-10-05T11:00:00Z","v":1500,"vw":22.623333},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-05T12:45:00Z","v":100,"vw":22.25},{"c":22.6,"h":22.6,"l":22.5743,"n":4,"o":22.5743,"t":"2026-10-05T13:00:00Z","v":600,"vw":22.586661},{"c":22.27,"h":22.55,"l":22.27,"n":14,"o":22.55,"t":"2026-10-05T13:15:00Z","v":1231,"vw":22.373684},{"c":20.65,"h":22.3,"l":20.5694,"n":136,"o":22.16,"t":"2026-10-05T13:30:00Z","v":15148,"vw":21.301071},{"c":20.82,"h":20.9562,"l":20.38,"n":47,"o":20.68,"t":"2026-10-05T13:45:00Z","v":9539,"vw":20.819626},{"c":21.4,"h":21.4,"l":20.55,"n":82,"o":20.69,"t":"2026-10-05T14:00:00Z","v":14106,"vw":21.126503},{"c":20.89,"h":21.45,"l":20.89,"n":66,"o":21.42,"t":"2026-10-05T14:15:00Z","v":13700,"vw":21.274597},{"c":20.9997,"h":21.07,"l":20.8,"n":18,"o":20.91,"t":"2026-10-05T14:30:00Z","v":5033,"vw":21.023723},{"c":20.98,"h":20.98,"l":20.91,"n":65,"o":20.96,"t":"2026-10-05T14:45:00Z","v":14457,"vw":20.926036},{"c":20.85,"h":21.05,"l":20.85,"n":76,"o":21.03,"t":"2026-10-05T15:00:00Z","v":22558,"vw":20.958349},{"c":20.755,"h":20.8099,"l":20.75,"n":42,"o":20.78,"t":"2026-10-05T15:15:00Z","v":7848,"vw":20.757275},{"c":20.8402,"h":20.8402,"l":20.64,"n":6,"o":20.7,"t":"2026-10-05T15:30:00Z","v":2890,"vw":20.651764},{"c":20.81,"h":20.86,"l":20.81,"n":11,"o":20.86,"t":"2026-10-05T15:45:00Z","v":671,"vw":20.838113},{"c":20.72,"h":20.81,"l":20.72,"n":27,"o":20.81,"t":"2026-10-05T16:00:00Z","v":3383,"vw":20.746585},{"c":20.53,"h":20.72,"l":20.53,"n":20,"o":20.72,"t":"2026-10-05T16:15:00Z","v":5652,"vw":20.614246},{"c":20.49,"h":20.61,"l":20.4,"n":29,"o":20.59,"t":"2026-10-05T16:30:00Z","v":3632,"vw":20.553197},{"c":20.52,"h":20.58,"l":20.5,"n":6,"o":20.5,"t":"2026-10-05T16:45:00Z","v":802,"vw":20.52625},{"c":20.46,"h":20.55,"l":20.365,"n":49,"o":20.55,"t":"2026-10-05T17:00:00Z","v":9568,"vw":20.402097},{"c":20.62,"h":20.63,"l":20.3901,"n":22,"o":20.49,"t":"2026-10-05T17:15:00Z","v":3509,"vw":20.508035},{"c":20.61,"h":20.61,"l":20.5,"n":20,"o":20.5,"t":"2026-10-05T17:30:00Z","v":5132,"vw":20.541983},{"c":20.75,"h":20.75,"l":20.59,"n":4,"o":20.59,"t":"2026-10-05T17:45:00Z","v":734,"vw":20.686012},{"c":20.57,"h":20.7599,"l":20.57,"n":6,"o":20.62,"t":"2026-10-05T18:00:00Z","v":3187,"vw":20.64383},{"c":20.56,"h":20.61,"l":20.56,"n":23,"o":20.5883,"t":"2026-10-05T18:15:00Z","v":3486,"vw":20.575403},{"c":20.555,"h":20.6,"l":20.555,"n":8,"o":20.6,"t":"2026-10-05T18:30:00Z","v":7324,"vw":20.564591},{"c":20.64,"h":20.64,"l":20.59,"n":5,"o":20.59,"t":"2026-10-05T18:45:00Z","v":770,"vw":20.620519},{"c":20.8652,"h":20.8888,"l":20.73,"n":9,"o":20.74,"t":"2026-10-05T19:00:00Z","v":2356,"vw":20.809855},{"c":20.95,"h":21.15,"l":20.95,"n":27,"o":21.05,"t":"2026-10-05T19:15:00Z","v":4765,"vw":21.103898},{"c":20.85,"h":20.9,"l":20.63,"n":70,"o":20.7,"t":"2026-10-05T19:30:00Z","v":10435,"vw":20.759416},{"c":21.05,"h":21.05,"l":20.72,"n":28,"o":20.75,"t":"2026-10-05T19:45:00Z","v":5305,"vw":20.918427},{"c":21.02,"h":21.02,"l":21.02,"n":7,"o":21.02,"t":"2026-10-05T20:00:00Z","v":290,"vw":21.02},{"c":21,"h":21.07,"l":21,"n":9,"o":21.07,"t":"2026-10-05T21:45:00Z","v":1250,"vw":21.018636},{"c":21.206,"h":21.206,"l":21.07,"n":8,"o":21.07,"t":"2026-10-05T22:00:00Z","v":920,"vw":21.090299},{"c":20.99,"h":20.99,"l":20.99,"n":6,"o":20.99,"t":"2026-10-05T22:15:00Z","v":500,"vw":20.99},{"c":21.1518,"h":21.1518,"l":21.15,"n":2,"o":21.15,"t":"2026-10-05T22:30:00Z","v":250,"vw":21.15072},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-05T23:15:00Z","v":500,"vw":21.19},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-06T08:00:00Z","v":100,"vw":20.8},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-06T09:15:00Z","v":4905,"vw":22},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-06T10:30:00Z","v":814,"vw":21.58},{"c":21.58,"h":21.6,"l":21.58,"n":11,"o":21.6,"t":"2026-10-06T11:00:00Z","v":1602,"vw":21.587194},{"c":21.77,"h":21.77,"l":21.77,"n":6,"o":21.77,"t":"2026-10-06T12:00:00Z","v":600,"vw":21.77},{"c":21.56,"h":21.56,"l":21.5,"n":23,"o":21.5,"t":"2026-10-06T12:30:00Z","v":1437,"vw":21.545662},{"c":21.7,"h":21.7,"l":21.7,"n":4,"o":21.7,"t":"2026-10-06T12:45:00Z","v":872,"vw":21.7},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-06T13:15:00Z","v":100,"vw":21.55},{"c":21.4,"h":21.74,"l":21.02,"n":95,"o":21.5,"t":"2026-10-06T13:30:00Z","v":18540,"vw":21.449619},{"c":21.5,"h":21.68,"l":21.38,"n":24,"o":21.4,"t":"2026-10-06T13:45:00Z","v":7126,"vw":21.548919},{"c":21.23,"h":21.75,"l":21.23,"n":27,"o":21.75,"t":"2026-10-06T14:00:00Z","v":3604,"vw":21.605897},{"c":21.17,"h":21.35,"l":21.15,"n":59,"o":21.35,"t":"2026-10-06T14:15:00Z","v":6540,"vw":21.242334},{"c":20.64,"h":21.155,"l":20.64,"n":48,"o":21.155,"t":"2026-10-06T14:30:00Z","v":4569,"vw":20.975038},{"c":20.93,"h":20.93,"l":20.215,"n":59,"o":20.53,"t":"2026-10-06T14:45:00Z","v":22104,"vw":20.556804},{"c":21.03,"h":21.1,"l":20.96,"n":16,"o":20.96,"t":"2026-10-06T15:00:00Z","v":2699,"vw":21.009264},{"c":21.175,"h":21.175,"l":20.9452,"n":7,"o":21.01,"t":"2026-10-06T15:15:00Z","v":861,"vw":20.987625},{"c":20.91,"h":21.15,"l":20.9,"n":18,"o":21.1,"t":"2026-10-06T15:30:00Z","v":2671,"vw":21.041049},{"c":20.72,"h":20.97,"l":20.72,"n":8,"o":20.835,"t":"2026-10-06T15:45:00Z","v":1245,"vw":20.857532},{"c":20.74,"h":20.74,"l":20.72,"n":5,"o":20.72,"t":"2026-10-06T16:00:00Z","v":806,"vw":20.73},{"c":20.55,"h":20.5809,"l":20.55,"n":12,"o":20.58,"t":"2026-10-06T16:15:00Z","v":1385,"vw":20.565277},{"c":20.75,"h":20.75,"l":20.555,"n":8,"o":20.555,"t":"2026-10-06T16:30:00Z","v":757,"vw":20.697082},{"c":20.61,"h":20.64,"l":20.61,"n":3,"o":20.64,"t":"2026-10-06T16:45:00Z","v":1205,"vw":20.635},{"c":20.45,"h":20.61,"l":20.45,"n":37,"o":20.61,"t":"2026-10-06T17:00:00Z","v":19113,"vw":20.530378},{"c":20.4,"h":20.5999,"l":20.4,"n":18,"o":20.59,"t":"2026-10-06T17:15:00Z","v":6135,"vw":20.415522},{"c":20.8601,"h":20.94,"l":20.8401,"n":11,"o":20.9293,"t":"2026-10-06T17:30:00Z","v":2009,"vw":20.914677},{"c":20.885,"h":20.93,"l":20.885,"n":3,"o":20.93,"t":"2026-10-06T17:45:00Z","v":633,"vw":20.920545},{"c":20.86,"h":20.865,"l":20.82,"n":7,"o":20.85,"t":"2026-10-06T18:00:00Z","v":838,"vw":20.84821},{"c":20.535,"h":20.535,"l":20.5,"n":3,"o":20.5,"t":"2026-10-06T18:15:00Z","v":681,"vw":20.510294},{"c":20.68,"h":20.68,"l":20.5585,"n":9,"o":20.67,"t":"2026-10-06T18:30:00Z","v":4120,"vw":20.665279},{"c":20.765,"h":20.86,"l":20.76,"n":12,"o":20.77,"t":"2026-10-06T18:45:00Z","v":3000,"vw":20.768833},{"c":20.5,"h":20.57,"l":20.5,"n":11,"o":20.55,"t":"2026-10-06T19:00:00Z","v":1995,"vw":20.522129},{"c":20.59,"h":20.624,"l":20.46,"n":21,"o":20.48,"t":"2026-10-06T19:15:00Z","v":8586,"vw":20.478963},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-06T19:30:00Z","v":1764,"vw":20.7},{"c":20.22,"h":20.83,"l":20.13,"n":95,"o":20.83,"t":"2026-10-06T19:45:00Z","v":19302,"vw":20.276792},{"c":20.3,"h":20.59,"l":20.3,"n":4,"o":20.59,"t":"2026-10-06T20:00:00Z","v":901,"vw":20.487778},{"c":20.23,"h":20.4,"l":20.23,"n":11,"o":20.4,"t":"2026-10-06T20:15:00Z","v":1110,"vw":20.33625},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-06T21:00:00Z","v":200,"vw":20.25},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-06T21:30:00Z","v":500,"vw":20.41},{"c":20.23,"h":20.25,"l":20.23,"n":5,"o":20.25,"t":"2026-10-06T22:30:00Z","v":1200,"vw":20.233633},{"c":20.2387,"h":20.2387,"l":20.2387,"n":1,"o":20.2387,"t":"2026-10-06T23:15:00Z","v":550,"vw":20.2387},{"c":20.23,"h":20.2387,"l":20.23,"n":2,"o":20.2387,"t":"2026-10-06T23:30:00Z","v":220,"vw":20.233955},{"c":19.9,"h":20,"l":19.9,"n":6,"o":20,"t":"2026-10-07T08:00:00Z","v":1296,"vw":19.915723},{"c":19.9,"h":19.9,"l":19.9,"n":7,"o":19.9,"t":"2026-10-07T09:00:00Z","v":1901,"vw":19.9},{"c":19.5,"h":19.5,"l":19.5,"n":6,"o":19.5,"t":"2026-10-07T09:15:00Z","v":824,"vw":19.5},{"c":19.34,"h":19.39,"l":19.34,"n":3,"o":19.39,"t":"2026-10-07T10:45:00Z","v":450,"vw":19.367117},{"c":19.91,"h":19.91,"l":19.91,"n":20,"o":19.91,"t":"2026-10-07T11:00:00Z","v":1521,"vw":19.91},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-10-07T11:30:00Z","v":602,"vw":19.2},{"c":19.3258,"h":19.3258,"l":19.3258,"n":1,"o":19.3258,"t":"2026-10-07T11:45:00Z","v":100,"vw":19.3258},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-07T12:15:00Z","v":250,"vw":19},{"c":19.2206,"h":19.2206,"l":19.2206,"n":1,"o":19.2206,"t":"2026-10-07T12:30:00Z","v":550,"vw":19.2206},{"c":19,"h":19,"l":19,"n":23,"o":19,"t":"2026-10-07T12:45:00Z","v":1471,"vw":19},{"c":19.01,"h":19.01,"l":18.98,"n":29,"o":18.99,"t":"2026-10-07T13:00:00Z","v":3295,"vw":18.994305},{"c":19.41,"h":19.41,"l":19,"n":13,"o":19.1,"t":"2026-10-07T13:15:00Z","v":1535,"vw":19.140544},{"c":18.48,"h":19.4,"l":17.89,"n":311,"o":19.15,"t":"2026-10-07T13:30:00Z","v":40021,"vw":18.491403},{"c":18.86,"h":19.035,"l":18.81,"n":46,"o":18.98,"t":"2026-10-07T13:45:00Z","v":6517,"vw":18.969707},{"c":19.1042,"h":19.1042,"l":18.76,"n":39,"o":18.8516,"t":"2026-10-07T14:00:00Z","v":4675,"vw":18.856903},{"c":18.7,"h":18.9,"l":18.66,"n":37,"o":18.9,"t":"2026-10-07T14:15:00Z","v":5366,"vw":18.714755},{"c":18.58,"h":18.73,"l":18.54,"n":28,"o":18.5999,"t":"2026-10-07T14:30:00Z","v":3282,"vw":18.629911},{"c":18.6,"h":18.69,"l":18.56,"n":7,"o":18.6543,"t":"2026-10-07T14:45:00Z","v":1404,"vw":18.638171},{"c":18.35,"h":18.5,"l":18.15,"n":54,"o":18.5,"t":"2026-10-07T15:00:00Z","v":6204,"vw":18.304786},{"c":18.23,"h":18.42,"l":18.11,"n":25,"o":18.285,"t":"2026-10-07T15:15:00Z","v":1352,"vw":18.269372},{"c":18.44,"h":18.48,"l":18.1501,"n":14,"o":18.1501,"t":"2026-10-07T15:30:00Z","v":877,"vw":18.324143},{"c":18.36,"h":18.41,"l":18.36,"n":10,"o":18.41,"t":"2026-10-07T15:45:00Z","v":4823,"vw":18.382314},{"c":18.3998,"h":18.45,"l":18.35,"n":16,"o":18.45,"t":"2026-10-07T16:00:00Z","v":5226,"vw":18.403521},{"c":18.51,"h":18.51,"l":18.48,"n":25,"o":18.48,"t":"2026-10-07T16:15:00Z","v":3007,"vw":18.48993},{"c":18.68,"h":18.71,"l":18.5,"n":22,"o":18.5,"t":"2026-10-07T16:30:00Z","v":3044,"vw":18.650508},{"c":18.34,"h":18.44,"l":18.34,"n":13,"o":18.44,"t":"2026-10-07T16:45:00Z","v":3167,"vw":18.366314},{"c":18.7,"h":18.7,"l":18.32,"n":37,"o":18.32,"t":"2026-10-07T17:00:00Z","v":4398,"vw":18.493875},{"c":18.845,"h":18.97,"l":18.715,"n":13,"o":18.715,"t":"2026-10-07T17:15:00Z","v":5319,"vw":18.88367},{"c":18.695,"h":18.85,"l":18.695,"n":10,"o":18.82,"t":"2026-10-07T17:30:00Z","v":2252,"vw":18.800393},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-07T17:45:00Z","v":149,"vw":18.81},{"c":18.99,"h":19.0395,"l":18.96,"n":30,"o":18.965,"t":"2026-10-07T18:00:00Z","v":2457,"vw":18.990412},{"c":18.99,"h":19.05,"l":18.92,"n":12,"o":18.99,"t":"2026-10-07T18:15:00Z","v":3659,"vw":19.006392},{"c":18.99,"h":18.99,"l":18.87,"n":26,"o":18.98,"t":"2026-10-07T18:30:00Z","v":4900,"vw":18.978035},{"c":19.04,"h":19.14,"l":19.04,"n":12,"o":19.07,"t":"2026-10-07T18:45:00Z","v":1382,"vw":19.079328},{"c":18.97,"h":19.0745,"l":18.95,"n":10,"o":19.0745,"t":"2026-10-07T19:00:00Z","v":1315,"vw":18.980232},{"c":18.98,"h":18.98,"l":18.805,"n":14,"o":18.9001,"t":"2026-10-07T19:15:00Z","v":5385,"vw":18.89795},{"c":19.05,"h":19.05,"l":19,"n":11,"o":19,"t":"2026-10-07T19:30:00Z","v":967,"vw":19.028889},{"c":19.4,"h":19.41,"l":19.0201,"n":29,"o":19.16,"t":"2026-10-07T19:45:00Z","v":6747,"vw":19.293732},{"c":19.4,"h":19.4,"l":19.3,"n":14,"o":19.36,"t":"2026-10-07T20:00:00Z","v":1148,"vw":19.350566},{"c":19.32,"h":19.36,"l":19.32,"n":6,"o":19.34,"t":"2026-10-07T20:15:00Z","v":2900,"vw":19.33347},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-07T20:30:00Z","v":123,"vw":19.35},{"c":19.26,"h":19.3,"l":19.26,"n":23,"o":19.3,"t":"2026-10-07T21:15:00Z","v":1500,"vw":19.267469},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-07T23:15:00Z","v":100,"vw":19.52},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-07T23:30:00Z","v":100,"vw":19.48},{"c":19.05,"h":19.25,"l":19.05,"n":7,"o":19.25,"t":"2026-10-08T08:00:00Z","v":371,"vw":19.15},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-08T10:30:00Z","v":265,"vw":18.52},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-08T11:00:00Z","v":600,"vw":18.81},{"c":18.5,"h":18.5,"l":18.5,"n":25,"o":18.5,"t":"2026-10-08T11:15:00Z","v":853,"vw":18.5},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-08T12:45:00Z","v":101,"vw":18.45},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-08T13:00:00Z","v":100,"vw":18.3},{"c":17.2684,"h":18.74,"l":17.132,"n":231,"o":18.74,"t":"2026-10-08T13:30:00Z","v":30108,"vw":17.51059},{"c":17.14,"h":17.22,"l":16.96,"n":212,"o":17.2,"t":"2026-10-08T13:45:00Z","v":18920,"vw":17.133497},{"c":16.9,"h":17.29,"l":16.78,"n":250,"o":17.0495,"t":"2026-10-08T14:00:00Z","v":40728,"vw":17.0531},{"c":17.4,"h":17.4,"l":16.92,"n":82,"o":16.95,"t":"2026-10-08T14:15:00Z","v":21933,"vw":17.087575},{"c":16.87,"h":17.41,"l":16.84,"n":107,"o":17.335,"t":"2026-10-08T14:30:00Z","v":20657,"vw":17.098712},{"c":16.82,"h":16.85,"l":16.7,"n":53,"o":16.85,"t":"2026-10-08T14:45:00Z","v":8421,"vw":16.776617},{"c":16.4,"h":16.755,"l":16.36,"n":115,"o":16.755,"t":"2026-10-08T15:00:00Z","v":14059,"vw":16.588611},{"c":16.27,"h":16.33,"l":16.0002,"n":206,"o":16.28,"t":"2026-10-08T15:15:00Z","v":29143,"vw":16.231696},{"c":16.09,"h":16.2453,"l":15.9011,"n":92,"o":16.2453,"t":"2026-10-08T15:30:00Z","v":8414,"vw":16.027612},{"c":15.73,"h":16.31,"l":15.73,"n":139,"o":16.21,"t":"2026-10-08T15:45:00Z","v":11586,"vw":15.948522},{"c":15.7,"h":15.89,"l":15.6,"n":127,"o":15.74,"t":"2026-10-08T16:00:00Z","v":10142,"vw":15.754075},{"c":15.63,"h":15.9299,"l":15.55,"n":86,"o":15.57,"t":"2026-10-08T16:15:00Z","v":20581,"vw":15.710362},{"c":15.495,"h":15.68,"l":15.4511,"n":133,"o":15.61,"t":"2026-10-08T16:30:00Z","v":27235,"vw":15.577932},{"c":14.92,"h":15.45,"l":14.87,"n":199,"o":15.45,"t":"2026-10-08T16:45:00Z","v":21788,"vw":15.159914},{"c":15.15,"h":15.15,"l":14.815,"n":168,"o":14.95,"t":"2026-10-08T17:00:00Z","v":26018,"vw":14.997315},{"c":15.03,"h":15.26,"l":14.91,"n":85,"o":15.205,"t":"2026-10-08T17:15:00Z","v":7288,"vw":15.067923},{"c":15.2501,"h":15.3,"l":15.13,"n":95,"o":15.18,"t":"2026-10-08T17:30:00Z","v":20029,"vw":15.252001},{"c":15.3,"h":15.3,"l":15.1061,"n":14,"o":15.2,"t":"2026-10-08T17:45:00Z","v":2230,"vw":15.190984},{"c":15.28,"h":15.29,"l":15.2149,"n":30,"o":15.29,"t":"2026-10-08T18:00:00Z","v":2095,"vw":15.275085},{"c":15.95,"h":15.96,"l":15.34,"n":265,"o":15.34,"t":"2026-10-08T18:15:00Z","v":73629,"vw":15.782113},{"c":15.89,"h":16.06,"l":15.88,"n":23,"o":16.06,"t":"2026-10-08T18:30:00Z","v":3375,"vw":16.022769},{"c":15.9899,"h":15.9899,"l":15.775,"n":40,"o":15.95,"t":"2026-10-08T18:45:00Z","v":4623,"vw":15.858863},{"c":15.83,"h":15.93,"l":15.81,"n":48,"o":15.8665,"t":"2026-10-08T19:00:00Z","v":4799,"vw":15.848165},{"c":16.23,"h":16.42,"l":15.79,"n":197,"o":15.79,"t":"2026-10-08T19:15:00Z","v":30563,"vw":16.144081},{"c":16.08,"h":16.24,"l":15.99,"n":84,"o":16.24,"t":"2026-10-08T19:30:00Z","v":7736,"vw":16.035072},{"c":15.79,"h":16.17,"l":15.78,"n":93,"o":16.105,"t":"2026-10-08T19:45:00Z","v":11584,"vw":15.932757},{"c":15.81,"h":15.81,"l":15.79,"n":8,"o":15.79,"t":"2026-10-08T20:00:00Z","v":1526,"vw":15.79863},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-08T20:30:00Z","v":300,"vw":15.98},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-08T21:00:00Z","v":200,"vw":16.03},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-08T21:15:00Z","v":128,"vw":16.09},{"c":15.98,"h":15.98,"l":15.98,"n":5,"o":15.98,"t":"2026-10-08T21:45:00Z","v":387,"vw":15.98},{"c":15.87,"h":15.87,"l":15.87,"n":3,"o":15.87,"t":"2026-10-08T23:15:00Z","v":530,"vw":15.87},{"c":16.25,"h":16.3,"l":16.25,"n":4,"o":16.3,"t":"2026-10-09T08:00:00Z","v":521,"vw":16.283333},{"c":16.67,"h":16.67,"l":16.67,"n":12,"o":16.67,"t":"2026-10-09T09:00:00Z","v":2200,"vw":16.67},{"c":16.46,"h":16.5,"l":16.46,"n":7,"o":16.5,"t":"2026-10-09T10:30:00Z","v":1000,"vw":16.492424},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-09T10:45:00Z","v":200,"vw":16.25},{"c":16.4359,"h":16.7063,"l":16.3352,"n":5,"o":16.3352,"t":"2026-10-09T11:00:00Z","v":999,"vw":16.54562},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-09T11:15:00Z","v":100,"vw":16.44},{"c":16.33,"h":16.35,"l":16.33,"n":4,"o":16.35,"t":"2026-10-09T11:30:00Z","v":320,"vw":16.34},{"c":16.66,"h":16.66,"l":16.5601,"n":2,"o":16.5601,"t":"2026-10-09T11:45:00Z","v":700,"vw":16.631457},{"c":16.6318,"h":16.6318,"l":16.45,"n":5,"o":16.5,"t":"2026-10-09T12:00:00Z","v":2415,"vw":16.60525},{"c":16.45,"h":16.65,"l":16.45,"n":4,"o":16.65,"t":"2026-10-09T12:15:00Z","v":897,"vw":16.565942},{"c":16.63,"h":16.63,"l":16.45,"n":85,"o":16.45,"t":"2026-10-09T12:30:00Z","v":18126,"vw":16.563712},{"c":16.45,"h":16.45,"l":16.45,"n":11,"o":16.45,"t":"2026-10-09T12:45:00Z","v":3001,"vw":16.45},{"c":16.588,"h":16.68,"l":16.588,"n":4,"o":16.68,"t":"2026-10-09T13:00:00Z","v":2700,"vw":16.594815},{"c":16.3,"h":16.33,"l":16.29,"n":17,"o":16.33,"t":"2026-10-09T13:15:00Z","v":2700,"vw":16.303846},{"c":15.335,"h":16.08,"l":15.2,"n":154,"o":16.08,"t":"2026-10-09T13:30:00Z","v":23088,"vw":15.494142},{"c":15.4784,"h":15.48,"l":15.261,"n":43,"o":15.34,"t":"2026-10-09T13:45:00Z","v":10935,"vw":15.368174},{"c":15.7199,"h":15.7199,"l":15.455,"n":39,"o":15.455,"t":"2026-10-09T14:00:00Z","v":9012,"vw":15.648107},{"c":15.6,"h":15.7084,"l":15.5791,"n":14,"o":15.7084,"t":"2026-10-09T14:15:00Z","v":2473,"vw":15.6094},{"c":15.68,"h":15.81,"l":15.6349,"n":42,"o":15.81,"t":"2026-10-09T14:30:00Z","v":8533,"vw":15.733444},{"c":15.77,"h":15.77,"l":15.685,"n":8,"o":15.685,"t":"2026-10-09T14:45:00Z","v":3147,"vw":15.755161},{"c":15.845,"h":15.845,"l":15.6919,"n":14,"o":15.6919,"t":"2026-10-09T15:00:00Z","v":2758,"vw":15.815581},{"c":15.55,"h":15.9,"l":15.55,"n":13,"o":15.885,"t":"2026-10-09T15:15:00Z","v":1617,"vw":15.640436},{"c":15.73,"h":15.7794,"l":15.73,"n":4,"o":15.7794,"t":"2026-10-09T15:30:00Z","v":1396,"vw":15.768059},{"c":15.565,"h":15.6797,"l":15.5101,"n":11,"o":15.6797,"t":"2026-10-09T15:45:00Z","v":1602,"vw":15.576368},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-09T16:00:00Z","v":112,"vw":15.7},{"c":15.75,"h":15.7897,"l":15.695,"n":13,"o":15.77,"t":"2026-10-09T16:15:00Z","v":2010,"vw":15.74918},{"c":15.8,"h":15.8,"l":15.75,"n":9,"o":15.79,"t":"2026-10-09T16:45:00Z","v":1745,"vw":15.764375},{"c":15.84,"h":15.85,"l":15.76,"n":9,"o":15.76,"t":"2026-10-09T17:00:00Z","v":997,"vw":15.787778},{"c":15.7963,"h":15.7963,"l":15.7963,"n":2,"o":15.7963,"t":"2026-10-09T17:15:00Z","v":127,"vw":15.7963},{"c":15.77,"h":15.77,"l":15.72,"n":6,"o":15.76,"t":"2026-10-09T17:30:00Z","v":3344,"vw":15.759042},{"c":15.9,"h":15.9,"l":15.8,"n":8,"o":15.8,"t":"2026-10-09T17:45:00Z","v":1109,"vw":15.840688},{"c":15.88,"h":15.89,"l":15.88,"n":2,"o":15.89,"t":"2026-10-09T18:00:00Z","v":942,"vw":15.886815},{"c":15.74,"h":15.74,"l":15.71,"n":9,"o":15.71,"t":"2026-10-09T18:15:00Z","v":980,"vw":15.716667},{"c":15.6695,"h":15.6695,"l":15.65,"n":4,"o":15.65,"t":"2026-10-09T18:30:00Z","v":333,"vw":15.659641},{"c":15.8298,"h":15.83,"l":15.8298,"n":2,"o":15.83,"t":"2026-10-09T18:45:00Z","v":2222,"vw":15.8299},{"c":15.865,"h":15.9,"l":15.865,"n":26,"o":15.89,"t":"2026-10-09T19:00:00Z","v":5734,"vw":15.895005},{"c":15.86,"h":15.86,"l":15.82,"n":5,"o":15.82,"t":"2026-10-09T19:15:00Z","v":3867,"vw":15.8236},{"c":15.95,"h":15.95,"l":15.735,"n":18,"o":15.775,"t":"2026-10-09T19:30:00Z","v":6337,"vw":15.888972},{"c":15.7637,"h":15.976,"l":15.7637,"n":49,"o":15.97,"t":"2026-10-09T19:45:00Z","v":14740,"vw":15.873794},{"c":15.81,"h":15.84,"l":15.81,"n":4,"o":15.84,"t":"2026-10-09T20:00:00Z","v":568,"vw":15.834594},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-09T20:15:00Z","v":1000,"vw":15.9},{"c":15.9414,"h":15.9414,"l":15.9414,"n":1,"o":15.9414,"t":"2026-10-09T22:15:00Z","v":500,"vw":15.9414},{"c":16.2,"h":16.2,"l":16.2,"n":6,"o":16.2,"t":"2026-10-12T08:00:00Z","v":698,"vw":16.2},{"c":15.9,"h":16,"l":15.9,"n":3,"o":16,"t":"2026-10-12T11:00:00Z","v":201,"vw":15.95},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-12T11:15:00Z","v":973,"vw":16},{"c":15.79,"h":15.79,"l":15.79,"n":6,"o":15.79,"t":"2026-10-12T11:30:00Z","v":379,"vw":15.79},{"c":15.55,"h":15.57,"l":15.55,"n":3,"o":15.57,"t":"2026-10-12T12:30:00Z","v":400,"vw":15.556842},{"c":15.5001,"h":15.5001,"l":15.5001,"n":1,"o":15.5001,"t":"2026-10-12T12:45:00Z","v":1000,"vw":15.5001},{"c":15.3,"h":15.5,"l":15.3,"n":11,"o":15.5,"t":"2026-10-12T13:15:00Z","v":427,"vw":15.416667},{"c":15.65,"h":15.81,"l":15.14,"n":52,"o":15.21,"t":"2026-10-12T13:30:00Z","v":3604,"vw":15.41635},{"c":15.595,"h":15.595,"l":15.48,"n":13,"o":15.55,"t":"2026-10-12T13:45:00Z","v":1236,"vw":15.561417},{"c":15.66,"h":15.66,"l":15.55,"n":8,"o":15.61,"t":"2026-10-12T14:00:00Z","v":2124,"vw":15.588095},{"c":15.45,"h":15.67,"l":15.4,"n":21,"o":15.67,"t":"2026-10-12T14:15:00Z","v":2612,"vw":15.43557},{"c":15.08,"h":15.21,"l":15,"n":70,"o":15.2,"t":"2026-10-12T14:30:00Z","v":9068,"vw":15.103225},{"c":15.13,"h":15.17,"l":15.075,"n":14,"o":15.075,"t":"2026-10-12T14:45:00Z","v":4347,"vw":15.097902},{"c":15.21,"h":15.26,"l":15.21,"n":5,"o":15.26,"t":"2026-10-12T15:00:00Z","v":650,"vw":15.22875},{"c":15.1432,"h":15.26,"l":15.1432,"n":15,"o":15.245,"t":"2026-10-12T15:15:00Z","v":1243,"vw":15.214188},{"c":15.234,"h":15.234,"l":15.115,"n":3,"o":15.115,"t":"2026-10-12T15:30:00Z","v":401,"vw":15.189375},{"c":15.27,"h":15.31,"l":15.21,"n":7,"o":15.31,"t":"2026-10-12T15:45:00Z","v":800,"vw":15.262308},{"c":15.22,"h":15.26,"l":15.22,"n":4,"o":15.26,"t":"2026-10-12T16:30:00Z","v":442,"vw":15.23},{"c":15.1,"h":15.2,"l":15.1,"n":20,"o":15.1772,"t":"2026-10-12T16:45:00Z","v":13505,"vw":15.122415},{"c":15.2,"h":15.22,"l":15.14,"n":9,"o":15.14,"t":"2026-10-12T17:00:00Z","v":3567,"vw":15.201116},{"c":15.1267,"h":15.1267,"l":15.1267,"n":1,"o":15.1267,"t":"2026-10-12T17:15:00Z","v":150,"vw":15.1267},{"c":15.06,"h":15.06,"l":15.0415,"n":7,"o":15.0415,"t":"2026-10-12T17:30:00Z","v":867,"vw":15.043764},{"c":15.0698,"h":15.0698,"l":15,"n":30,"o":15,"t":"2026-10-12T17:45:00Z","v":5438,"vw":15.028701},{"c":14.9701,"h":15.05,"l":14.95,"n":16,"o":14.97,"t":"2026-10-12T18:00:00Z","v":2912,"vw":14.991279},{"c":15.3194,"h":15.3194,"l":14.98,"n":7,"o":15.05,"t":"2026-10-12T18:15:00Z","v":1214,"vw":15.051098},{"c":15.11,"h":15.17,"l":15.1,"n":4,"o":15.17,"t":"2026-10-12T18:30:00Z","v":336,"vw":15.126667},{"c":15.04,"h":15.04,"l":15,"n":9,"o":15.02,"t":"2026-10-12T18:45:00Z","v":881,"vw":15.017688},{"c":15.15,"h":15.15,"l":15.095,"n":4,"o":15.095,"t":"2026-10-12T19:00:00Z","v":2700,"vw":15.12963},{"c":15.105,"h":15.105,"l":15,"n":11,"o":15.06,"t":"2026-10-12T19:15:00Z","v":1542,"vw":15.026786},{"c":15.04,"h":15.25,"l":15.04,"n":21,"o":15.23,"t":"2026-10-12T19:30:00Z","v":2226,"vw":15.197368},{"c":15.05,"h":15.1,"l":14.99,"n":32,"o":15.1,"t":"2026-10-12T19:45:00Z","v":4479,"vw":15.046408},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-12T20:00:00Z","v":414,"vw":15.06},{"c":14.88,"h":15,"l":14.88,"n":12,"o":15,"t":"2026-10-12T23:00:00Z","v":497,"vw":14.945666},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-12T23:45:00Z","v":100,"vw":14.8},{"c":14.65,"h":14.7,"l":14.65,"n":4,"o":14.7,"t":"2026-10-13T08:00:00Z","v":835,"vw":14.6875},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-13T10:45:00Z","v":121,"vw":14.73},{"c":14.71,"h":14.8,"l":14.71,"n":3,"o":14.8,"t":"2026-10-13T11:00:00Z","v":310,"vw":14.77},{"c":14.47,"h":14.47,"l":14.47,"n":4,"o":14.47,"t":"2026-10-13T11:15:00Z","v":149,"vw":14.47},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-13T12:15:00Z","v":346,"vw":14.44},{"c":14.03,"h":14.04,"l":14.03,"n":36,"o":14.04,"t":"2026-10-13T12:45:00Z","v":3002,"vw":14.037698},{"c":13.92,"h":14.15,"l":13.92,"n":15,"o":14.15,"t":"2026-10-13T13:00:00Z","v":1780,"vw":14.080588},{"c":13.95,"h":14.04,"l":13.95,"n":14,"o":14.04,"t":"2026-10-13T13:15:00Z","v":13667,"vw":13.960588},{"c":13.89,"h":14.1,"l":13.57,"n":115,"o":14.1,"t":"2026-10-13T13:30:00Z","v":51533,"vw":13.915348},{"c":13.7551,"h":13.95,"l":13.62,"n":30,"o":13.95,"t":"2026-10-13T13:45:00Z","v":3833,"vw":13.716728},{"c":14.26,"h":14.38,"l":13.875,"n":30,"o":13.875,"t":"2026-10-13T14:00:00Z","v":5320,"vw":14.073034},{"c":14.21,"h":14.37,"l":14.21,"n":11,"o":14.37,"t":"2026-10-13T14:15:00Z","v":1026,"vw":14.281475},{"c":14.22,"h":14.22,"l":14,"n":17,"o":14.0001,"t":"2026-10-13T14:30:00Z","v":2119,"vw":14.054328},{"c":14.08,"h":14.16,"l":14.08,"n":15,"o":14.16,"t":"2026-10-13T14:45:00Z","v":3385,"vw":14.0873},{"c":14.16,"h":14.16,"l":14.015,"n":15,"o":14.015,"t":"2026-10-13T15:00:00Z","v":810,"vw":14.108276},{"c":14.17,"h":14.2,"l":14.17,"n":9,"o":14.18,"t":"2026-10-13T15:15:00Z","v":1190,"vw":14.183815},{"c":14.06,"h":14.14,"l":14.06,"n":17,"o":14.116,"t":"2026-10-13T15:30:00Z","v":3599,"vw":14.12887},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-13T15:45:00Z","v":2500,"vw":14.09},{"c":14.32,"h":14.32,"l":14.11,"n":32,"o":14.2799,"t":"2026-10-13T16:00:00Z","v":6705,"vw":14.214194},{"c":14.48,"h":14.52,"l":14.42,"n":21,"o":14.44,"t":"2026-10-13T16:15:00Z","v":5606,"vw":14.464387},{"c":15.02,"h":15.065,"l":14.695,"n":36,"o":14.695,"t":"2026-10-13T16:30:00Z","v":6521,"vw":14.953258},{"c":14.91,"h":15.165,"l":14.9,"n":41,"o":15.165,"t":"2026-10-13T16:45:00Z","v":17274,"vw":15.000418},{"c":14.915,"h":15.018,"l":14.805,"n":15,"o":14.805,"t":"2026-10-13T17:00:00Z","v":11809,"vw":14.894977},{"c":14.765,"h":14.96,"l":14.74,"n":229,"o":14.95,"t":"2026-10-13T17:15:00Z","v":44252,"vw":14.907996},{"c":15.05,"h":15.05,"l":14.75,"n":48,"o":14.8,"t":"2026-10-13T17:30:00Z","v":19099,"vw":14.967167},{"c":15.2,"h":15.2,"l":15.03,"n":24,"o":15.04,"t":"2026-10-13T17:45:00Z","v":2692,"vw":15.104308},{"c":15.5,"h":15.51,"l":15.2492,"n":112,"o":15.32,"t":"2026-10-13T18:00:00Z","v":10547,"vw":15.411469},{"c":15.41,"h":15.505,"l":15.36,"n":28,"o":15.505,"t":"2026-10-13T18:15:00Z","v":2813,"vw":15.417582},{"c":15.23,"h":15.4,"l":15.21,"n":28,"o":15.3733,"t":"2026-10-13T18:30:00Z","v":4218,"vw":15.345966},{"c":15.2,"h":15.275,"l":15.18,"n":27,"o":15.18,"t":"2026-10-13T18:45:00Z","v":4333,"vw":15.238452},{"c":15.22,"h":15.22,"l":15.22,"n":7,"o":15.22,"t":"2026-10-13T19:00:00Z","v":461,"vw":15.22},{"c":15.295,"h":15.35,"l":15.16,"n":32,"o":15.16,"t":"2026-10-13T19:15:00Z","v":13583,"vw":15.240703},{"c":15.505,"h":15.505,"l":15.4,"n":14,"o":15.4,"t":"2026-10-13T19:30:00Z","v":2464,"vw":15.457403},{"c":15.35,"h":15.67,"l":15.35,"n":75,"o":15.38,"t":"2026-10-13T19:45:00Z","v":10973,"vw":15.473957},{"c":15.4,"h":15.4,"l":15.3,"n":9,"o":15.39,"t":"2026-10-13T20:00:00Z","v":810,"vw":15.379987},{"c":15.7,"h":15.7,"l":15.68,"n":3,"o":15.68,"t":"2026-10-13T20:45:00Z","v":250,"vw":15.690698},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-13T21:45:00Z","v":2500,"vw":15.45},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-13T22:00:00Z","v":100,"vw":15.15},{"c":15.51,"h":15.51,"l":15.51,"n":3,"o":15.51,"t":"2026-10-13T23:45:00Z","v":126,"vw":15.51},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-14T11:00:00Z","v":115,"vw":15.14},{"c":14.758,"h":14.758,"l":14.739,"n":4,"o":14.739,"t":"2026-10-14T11:30:00Z","v":2500,"vw":14.756692},{"c":14.97,"h":15.03,"l":14.96,"n":21,"o":15,"t":"2026-10-14T12:15:00Z","v":12800,"vw":15.019938},{"c":14.7,"h":14.7,"l":14.7,"n":23,"o":14.7,"t":"2026-10-14T12:30:00Z","v":9032,"vw":14.7},{"c":14.48,"h":14.48,"l":14.48,"n":3,"o":14.48,"t":"2026-10-14T12:45:00Z","v":195,"vw":14.48},{"c":14.344,"h":14.35,"l":14.344,"n":6,"o":14.35,"t":"2026-10-14T13:00:00Z","v":340,"vw":14.347},{"c":14.09,"h":14.22,"l":14.09,"n":5,"o":14.22,"t":"2026-10-14T13:15:00Z","v":1141,"vw":14.198182},{"c":14.11,"h":14.38,"l":13.94,"n":98,"o":14.05,"t":"2026-10-14T13:30:00Z","v":22485,"vw":14.060735},{"c":13.521,"h":14.19,"l":13.521,"n":186,"o":14.17,"t":"2026-10-14T13:45:00Z","v":24225,"vw":13.827861},{"c":13.47,"h":13.55,"l":13.335,"n":103,"o":13.48,"t":"2026-10-14T14:00:00Z","v":20616,"vw":13.481982},{"c":13.5,"h":13.76,"l":13.5,"n":72,"o":13.54,"t":"2026-10-14T14:15:00Z","v":7709,"vw":13.595707},{"c":13.86,"h":13.86,"l":13.5,"n":36,"o":13.5,"t":"2026-10-14T14:30:00Z","v":4833,"vw":13.602083},{"c":13.77,"h":13.965,"l":13.6893,"n":35,"o":13.83,"t":"2026-10-14T14:45:00Z","v":6517,"vw":13.7914},{"c":13.39,"h":13.67,"l":13.3301,"n":163,"o":13.67,"t":"2026-10-14T15:00:00Z","v":25012,"vw":13.519602},{"c":13.27,"h":13.4144,"l":13.21,"n":46,"o":13.401,"t":"2026-10-14T15:15:00Z","v":5071,"vw":13.316574},{"c":12.85,"h":13.225,"l":12.85,"n":188,"o":13.225,"t":"2026-10-14T15:30:00Z","v":28590,"vw":12.985435},{"c":12.8309,"h":12.88,"l":12.74,"n":131,"o":12.86,"t":"2026-10-14T15:45:00Z","v":16917,"vw":12.789067},{"c":12.56,"h":12.86,"l":12.54,"n":56,"o":12.695,"t":"2026-10-14T16:00:00Z","v":7637,"vw":12.682483},{"c":12.67,"h":12.7,"l":12.6,"n":28,"o":12.62,"t":"2026-10-14T16:15:00Z","v":14390,"vw":12.689266},{"c":12.9,"h":12.9199,"l":12.69,"n":43,"o":12.69,"t":"2026-10-14T16:30:00Z","v":7800,"vw":12.869088},{"c":12.77,"h":12.86,"l":12.71,"n":46,"o":12.86,"t":"2026-10-14T16:45:00Z","v":4693,"vw":12.7892},{"c":12.54,"h":12.71,"l":12.54,"n":63,"o":12.71,"t":"2026-10-14T17:00:00Z","v":4651,"vw":12.606617},{"c":12.46,"h":12.57,"l":12.46,"n":35,"o":12.54,"t":"2026-10-14T17:15:00Z","v":3975,"vw":12.527619},{"c":12.32,"h":12.4,"l":12.3,"n":35,"o":12.37,"t":"2026-10-14T17:30:00Z","v":4219,"vw":12.332578},{"c":11.955,"h":12.29,"l":11.9501,"n":136,"o":12.29,"t":"2026-10-14T17:45:00Z","v":14696,"vw":12.085644},{"c":12.0807,"h":12.09,"l":11.9002,"n":58,"o":11.96,"t":"2026-10-14T18:00:00Z","v":12342,"vw":11.954058},{"c":12.1711,"h":12.25,"l":12.03,"n":27,"o":12.05,"t":"2026-10-14T18:15:00Z","v":2562,"vw":12.182171},{"c":11.89,"h":12.17,"l":11.89,"n":134,"o":12.17,"t":"2026-10-14T18:30:00Z","v":14249,"vw":11.989055},{"c":12.08,"h":12.16,"l":11.86,"n":142,"o":11.9,"t":"2026-10-14T18:45:00Z","v":27249,"vw":12.055229},{"c":12.12,"h":12.205,"l":12,"n":50,"o":12.07,"t":"2026-10-14T19:00:00Z","v":9543,"vw":12.097052},{"c":12.2,"h":12.3899,"l":12.0207,"n":31,"o":12.0207,"t":"2026-10-14T19:15:00Z","v":4559,"vw":12.275154},{"c":12.17,"h":12.276,"l":12.043,"n":64,"o":12.16,"t":"2026-10-14T19:30:00Z","v":19096,"vw":12.15223},{"c":12.3116,"h":12.3116,"l":11.9966,"n":33,"o":12.0899,"t":"2026-10-14T19:45:00Z","v":8042,"vw":12.064178},{"c":12.39,"h":12.39,"l":12.39,"n":3,"o":12.39,"t":"2026-10-14T20:00:00Z","v":727,"vw":12.39},{"c":12.42,"h":12.42,"l":12.42,"n":2,"o":12.42,"t":"2026-10-14T20:45:00Z","v":1001,"vw":12.42},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-14T21:00:00Z","v":280,"vw":12.44},{"c":12.6355,"h":12.6355,"l":12.47,"n":4,"o":12.47,"t":"2026-10-14T21:30:00Z","v":950,"vw":12.488722},{"c":12.2279,"h":12.37,"l":12.2279,"n":2,"o":12.37,"t":"2026-10-14T22:15:00Z","v":2600,"vw":12.233365},{"c":12.31,"h":12.31,"l":12.2,"n":3,"o":12.2,"t":"2026-10-14T22:30:00Z","v":675,"vw":12.218333},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-14T23:00:00Z","v":200,"vw":12.25},{"c":11.88,"h":11.97,"l":11.88,"n":47,"o":11.95,"t":"2026-10-14T23:30:00Z","v":12000,"vw":11.90291},{"c":11.78,"h":11.78,"l":11.67,"n":16,"o":11.73,"t":"2026-10-15T08:00:00Z","v":669,"vw":11.72122},{"c":11.3411,"h":11.6,"l":11.3411,"n":5,"o":11.6,"t":"2026-10-15T11:00:00Z","v":1402,"vw":11.476029},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-15T11:15:00Z","v":347,"vw":11.39},{"c":11.5,"h":11.5327,"l":11.5,"n":3,"o":11.5327,"t":"2026-10-15T11:30:00Z","v":905,"vw":11.514533},{"c":11.5944,"h":11.72,"l":11.5944,"n":13,"o":11.7,"t":"2026-10-15T11:45:00Z","v":2000,"vw":11.673263},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-15T12:00:00Z","v":680,"vw":11.45},{"c":11.6289,"h":11.6289,"l":11.6289,"n":2,"o":11.6289,"t":"2026-10-15T12:30:00Z","v":520,"vw":11.6289},{"c":11.3,"h":11.31,"l":11.3,"n":10,"o":11.31,"t":"2026-10-15T13:00:00Z","v":547,"vw":11.305757},{"c":11.3,"h":11.35,"l":11.3,"n":3,"o":11.35,"t":"2026-10-15T13:15:00Z","v":1250,"vw":11.34},{"c":11.07,"h":11.41,"l":10.57,"n":186,"o":11.41,"t":"2026-10-15T13:30:00Z","v":42940,"vw":10.840707},{"c":10.3101,"h":11.06,"l":10.25,"n":125,"o":11.06,"t":"2026-10-15T13:45:00Z","v":19641,"vw":10.541391},{"c":10.49,"h":10.875,"l":10.175,"n":129,"o":10.24,"t":"2026-10-15T14:00:00Z","v":34535,"vw":10.544316},{"c":10.56,"h":10.675,"l":10.32,"n":81,"o":10.52,"t":"2026-10-15T14:15:00Z","v":12211,"vw":10.510463},{"c":11.085,"h":11.199,"l":10.485,"n":38,"o":10.53,"t":"2026-10-15T14:30:00Z","v":11903,"vw":11.022781},{"c":11.2,"h":11.2,"l":11.07,"n":66,"o":11.09,"t":"2026-10-15T14:45:00Z","v":4348,"vw":11.123843},{"c":11.64,"h":11.71,"l":11.16,"n":128,"o":11.24,"t":"2026-10-15T15:00:00Z","v":21131,"vw":11.438453},{"c":11.56,"h":11.74,"l":11.56,"n":27,"o":11.7,"t":"2026-10-15T15:15:00Z","v":3921,"vw":11.668722},{"c":11.66,"h":11.7,"l":11.45,"n":49,"o":11.53,"t":"2026-10-15T15:30:00Z","v":5558,"vw":11.588479},{"c":11.57,"h":11.73,"l":11.49,"n":74,"o":11.58,"t":"2026-10-15T15:45:00Z","v":15747,"vw":11.567175},{"c":11.515,"h":11.66,"l":11.5,"n":61,"o":11.61,"t":"2026-10-15T16:00:00Z","v":5307,"vw":11.561489},{"c":11.37,"h":11.505,"l":11.37,"n":38,"o":11.505,"t":"2026-10-15T16:15:00Z","v":4576,"vw":11.413587},{"c":11.68,"h":11.68,"l":11.28,"n":66,"o":11.345,"t":"2026-10-15T16:30:00Z","v":18470,"vw":11.329482},{"c":11.68,"h":11.86,"l":11.665,"n":27,"o":11.86,"t":"2026-10-15T16:45:00Z","v":3478,"vw":11.717054},{"c":11.815,"h":11.9022,"l":11.625,"n":28,"o":11.665,"t":"2026-10-15T17:00:00Z","v":6755,"vw":11.829654},{"c":12.015,"h":12.015,"l":11.825,"n":28,"o":11.831,"t":"2026-10-15T17:15:00Z","v":5915,"vw":11.902094},{"c":12.135,"h":12.27,"l":12.015,"n":69,"o":12.015,"t":"2026-10-15T17:30:00Z","v":14578,"vw":12.172038},{"c":12.12,"h":12.2,"l":11.985,"n":34,"o":12.18,"t":"2026-10-15T17:45:00Z","v":8000,"vw":12.087445},{"c":12.0751,"h":12.15,"l":12.005,"n":67,"o":12.14,"t":"2026-10-15T18:00:00Z","v":37014,"vw":12.117526},{"c":12.38,"h":12.38,"l":12.075,"n":31,"o":12.09,"t":"2026-10-15T18:15:00Z","v":9842,"vw":12.249839},{"c":12.325,"h":12.4309,"l":12.29,"n":42,"o":12.35,"t":"2026-10-15T18:30:00Z","v":3610,"vw":12.365964},{"c":12.395,"h":12.46,"l":12.345,"n":19,"o":12.46,"t":"2026-10-15T18:45:00Z","v":6613,"vw":12.427729},{"c":12.62,"h":12.68,"l":12.505,"n":37,"o":12.515,"t":"2026-10-15T19:00:00Z","v":5585,"vw":12.566704},{"c":12.85,"h":12.99,"l":12.625,"n":74,"o":12.625,"t":"2026-10-15T19:15:00Z","v":11471,"vw":12.852789},{"c":13.1233,"h":13.1233,"l":12.731,"n":41,"o":12.8,"t":"2026-10-15T19:30:00Z","v":9011,"vw":12.892835},{"c":13.15,"h":13.31,"l":13.08,"n":135,"o":13.11,"t":"2026-10-15T19:45:00Z","v":14973,"vw":13.186351},{"c":12.81,"h":13.11,"l":12.81,"n":4,"o":13.11,"t":"2026-10-15T20:00:00Z","v":719,"vw":13.022134},{"c":13.03,"h":13.07,"l":13.03,"n":4,"o":13.07,"t":"2026-10-15T20:30:00Z","v":300,"vw":13.05},{"c":13.23,"h":13.23,"l":13.23,"n":3,"o":13.23,"t":"2026-10-15T20:45:00Z","v":400,"vw":13.23},{"c":13.23,"h":13.23,"l":13.22,"n":7,"o":13.22,"t":"2026-10-15T22:00:00Z","v":463,"vw":13.226667},{"c":12.3837,"h":12.3837,"l":12.3837,"n":3,"o":12.3837,"t":"2026-10-16T12:45:00Z","v":5000,"vw":12.3837},{"c":12.45,"h":12.6,"l":12.45,"n":11,"o":12.6,"t":"2026-10-16T13:15:00Z","v":1200,"vw":12.525888},{"c":12.4,"h":12.76,"l":11.94,"n":75,"o":12.76,"t":"2026-10-16T13:30:00Z","v":17997,"vw":12.438303},{"c":12.3,"h":12.439,"l":11.9902,"n":29,"o":12.409,"t":"2026-10-16T13:45:00Z","v":8993,"vw":12.241973},{"c":12.15,"h":12.23,"l":12.1,"n":9,"o":12.23,"t":"2026-10-16T14:00:00Z","v":2204,"vw":12.145342},{"c":12.42,"h":12.42,"l":12.28,"n":9,"o":12.28,"t":"2026-10-16T14:15:00Z","v":1544,"vw":12.361103},{"c":12.32,"h":12.33,"l":12.32,"n":6,"o":12.33,"t":"2026-10-16T14:30:00Z","v":747,"vw":12.321429},{"c":11.98,"h":12.2,"l":11.9285,"n":36,"o":12.2,"t":"2026-10-16T14:45:00Z","v":3425,"vw":12.007287},{"c":11.75,"h":11.92,"l":11.61,"n":39,"o":11.92,"t":"2026-10-16T15:00:00Z","v":16698,"vw":11.781936},{"c":11.745,"h":11.76,"l":11.64,"n":11,"o":11.64,"t":"2026-10-16T15:15:00Z","v":769,"vw":11.728277},{"c":11.7101,"h":11.7644,"l":11.7101,"n":12,"o":11.7644,"t":"2026-10-16T15:30:00Z","v":3374,"vw":11.728769},{"c":11.25,"h":11.67,"l":11.25,"n":29,"o":11.67,"t":"2026-10-16T15:45:00Z","v":2508,"vw":11.506626},{"c":11.19,"h":11.24,"l":11.15,"n":25,"o":11.2,"t":"2026-10-16T16:00:00Z","v":4159,"vw":11.196935},{"c":11.28,"h":11.28,"l":11.2187,"n":4,"o":11.2187,"t":"2026-10-16T16:15:00Z","v":661,"vw":11.228917},{"c":11.18,"h":11.31,"l":11.18,"n":24,"o":11.23,"t":"2026-10-16T16:30:00Z","v":3058,"vw":11.252291},{"c":10.93,"h":11.1,"l":10.93,"n":141,"o":11.1,"t":"2026-10-16T16:45:00Z","v":38161,"vw":11.039142},{"c":10.66,"h":10.92,"l":10.61,"n":189,"o":10.92,"t":"2026-10-16T17:00:00Z","v":47873,"vw":10.640603},{"c":10.6363,"h":10.6363,"l":10.42,"n":57,"o":10.5,"t":"2026-10-16T17:15:00Z","v":21252,"vw":10.510229},{"c":10.6,"h":10.605,"l":10.53,"n":15,"o":10.605,"t":"2026-10-16T17:30:00Z","v":3338,"vw":10.572418},{"c":10.35,"h":10.595,"l":10.35,"n":78,"o":10.595,"t":"2026-10-16T17:45:00Z","v":14964,"vw":10.46394},{"c":10.3799,"h":10.4,"l":10.23,"n":284,"o":10.3501,"t":"2026-10-16T18:00:00Z","v":50042,"vw":10.330845},{"c":10.28,"h":10.28,"l":10.245,"n":19,"o":10.28,"t":"2026-10-16T18:15:00Z","v":4012,"vw":10.264523},{"c":10.16,"h":10.31,"l":10.14,"n":68,"o":10.29,"t":"2026-10-16T18:30:00Z","v":14869,"vw":10.179864},{"c":10.02,"h":10.17,"l":9.94,"n":126,"o":10.17,"t":"2026-10-16T18:45:00Z","v":18322,"vw":10.023889},{"c":10.055,"h":10.055,"l":9.87,"n":73,"o":10.04,"t":"2026-10-16T19:00:00Z","v":8621,"vw":9.976697},{"c":10.15,"h":10.15,"l":10.01,"n":27,"o":10.11,"t":"2026-10-16T19:15:00Z","v":3175,"vw":10.04345},{"c":9.92,"h":10.06,"l":9.9,"n":305,"o":10.035,"t":"2026-10-16T19:30:00Z","v":77478,"vw":9.979446},{"c":10.11,"h":10.11,"l":9.9,"n":152,"o":9.92,"t":"2026-10-16T19:45:00Z","v":54556,"vw":10.051},{"c":10.2387,"h":10.2387,"l":10.13,"n":8,"o":10.13,"t":"2026-10-16T20:00:00Z","v":2553,"vw":10.142502},{"c":10.1996,"h":10.1996,"l":10.1996,"n":1,"o":10.1996,"t":"2026-10-16T20:45:00Z","v":199,"vw":10.1996},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2026-10-16T21:15:00Z","v":1000,"vw":10.13},{"c":10.23,"h":10.23,"l":10.12,"n":9,"o":10.12,"t":"2026-10-16T21:45:00Z","v":1780,"vw":10.140967},{"c":10.1226,"h":10.1226,"l":10.1,"n":6,"o":10.1,"t":"2026-10-16T22:15:00Z","v":301,"vw":10.1113},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-16T22:30:00Z","v":500,"vw":10.05},{"c":10.2096,"h":10.2096,"l":10.2096,"n":1,"o":10.2096,"t":"2026-10-16T23:30:00Z","v":100,"vw":10.2096},{"c":10.0996,"h":10.2193,"l":10.05,"n":4,"o":10.2193,"t":"2026-10-16T23:45:00Z","v":1448,"vw":10.111084},{"c":10.5,"h":10.5,"l":10.5,"n":9,"o":10.5,"t":"2026-10-19T10:30:00Z","v":1469,"vw":10.5},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-19T10:45:00Z","v":2000,"vw":10.68},{"c":10.521,"h":10.65,"l":10.51,"n":5,"o":10.65,"t":"2026-10-19T11:00:00Z","v":1979,"vw":10.535692},{"c":10.99,"h":11,"l":10.9814,"n":25,"o":10.9814,"t":"2026-10-19T11:45:00Z","v":9014,"vw":10.993799},{"c":11.0505,"h":11.0505,"l":11.01,"n":3,"o":11.01,"t":"2026-10-19T12:00:00Z","v":851,"vw":11.021912},{"c":11.11,"h":11.11,"l":11.1,"n":5,"o":11.11,"t":"2026-10-19T12:15:00Z","v":1225,"vw":11.109143},{"c":10.9887,"h":11.0645,"l":10.9,"n":7,"o":11.0645,"t":"2026-10-19T12:30:00Z","v":1654,"vw":11.003173},{"c":10.9,"h":10.94,"l":10.9,"n":5,"o":10.92,"t":"2026-10-19T12:45:00Z","v":5109,"vw":10.910961},{"c":10.97,"h":10.97,"l":10.95,"n":5,"o":10.95,"t":"2026-10-19T13:00:00Z","v":431,"vw":10.960698},{"c":10.84,"h":10.9,"l":10.83,"n":31,"o":10.87,"t":"2026-10-19T13:15:00Z","v":2916,"vw":10.867597},{"c":10.73,"h":10.87,"l":10.34,"n":63,"o":10.785,"t":"2026-10-19T13:30:00Z","v":11053,"vw":10.651972},{"c":10.54,"h":10.78,"l":10.53,"n":53,"o":10.54,"t":"2026-10-19T13:45:00Z","v":12900,"vw":10.665941},{"c":10.63,"h":10.63,"l":10.47,"n":77,"o":10.54,"t":"2026-10-19T14:00:00Z","v":14630,"vw":10.528137},{"c":10.78,"h":10.85,"l":10.725,"n":50,"o":10.8,"t":"2026-10-19T14:15:00Z","v":5527,"vw":10.756883},{"c":10.69,"h":10.7,"l":10.69,"n":14,"o":10.7,"t":"2026-10-19T14:30:00Z","v":1581,"vw":10.696941},{"c":10.785,"h":10.977,"l":10.785,"n":13,"o":10.88,"t":"2026-10-19T14:45:00Z","v":2896,"vw":10.892789},{"c":10.83,"h":10.83,"l":10.75,"n":14,"o":10.75,"t":"2026-10-19T15:15:00Z","v":5864,"vw":10.758473},{"c":10.85,"h":10.85,"l":10.78,"n":15,"o":10.849,"t":"2026-10-19T15:30:00Z","v":3089,"vw":10.8267},{"c":10.87,"h":10.87,"l":10.815,"n":25,"o":10.82,"t":"2026-10-19T15:45:00Z","v":3182,"vw":10.845592},{"c":10.82,"h":10.84,"l":10.79,"n":15,"o":10.82,"t":"2026-10-19T16:00:00Z","v":1371,"vw":10.817121},{"c":10.8,"h":10.85,"l":10.8,"n":7,"o":10.83,"t":"2026-10-19T16:15:00Z","v":3235,"vw":10.826875},{"c":10.7599,"h":10.7599,"l":10.7,"n":13,"o":10.7,"t":"2026-10-19T16:30:00Z","v":7134,"vw":10.730862},{"c":10.6,"h":10.61,"l":10.6,"n":6,"o":10.61,"t":"2026-10-19T16:45:00Z","v":1222,"vw":10.601527},{"c":10.62,"h":10.62,"l":10.51,"n":138,"o":10.565,"t":"2026-10-19T17:00:00Z","v":40712,"vw":10.531673},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-19T17:15:00Z","v":250,"vw":10.62},{"c":10.5,"h":10.565,"l":10.5,"n":27,"o":10.565,"t":"2026-10-19T17:30:00Z","v":11122,"vw":10.51061},{"c":10.491,"h":10.54,"l":10.43,"n":27,"o":10.46,"t":"2026-10-19T17:45:00Z","v":10719,"vw":10.457431},{"c":10.485,"h":10.5,"l":10.48,"n":13,"o":10.5,"t":"2026-10-19T18:00:00Z","v":2055,"vw":10.491602},{"c":10.35,"h":10.42,"l":10.3214,"n":13,"o":10.42,"t":"2026-10-19T18:15:00Z","v":4613,"vw":10.348266},{"c":10.38,"h":10.38,"l":10.3,"n":38,"o":10.31,"t":"2026-10-19T18:30:00Z","v":10105,"vw":10.304897},{"c":10.45,"h":10.5,"l":10.4499,"n":11,"o":10.4499,"t":"2026-10-19T18:45:00Z","v":2090,"vw":10.476893},{"c":10.6,"h":10.785,"l":10.5199,"n":151,"o":10.52,"t":"2026-10-19T19:15:00Z","v":24928,"vw":10.704724},{"c":10.82,"h":10.82,"l":10.61,"n":130,"o":10.61,"t":"2026-10-19T19:30:00Z","v":55306,"vw":10.742608},{"c":10.4,"h":10.57,"l":10.4,"n":3,"o":10.57,"t":"2026-10-19T19:45:00Z","v":2722,"vw":10.538773},{"c":10.48,"h":10.51,"l":10.43,"n":16,"o":10.45,"t":"2026-10-19T20:00:00Z","v":7357,"vw":10.478276},{"c":10.59,"h":10.59,"l":10.4,"n":6,"o":10.4,"t":"2026-10-19T20:15:00Z","v":4000,"vw":10.546079},{"c":10.0058,"h":10.0058,"l":10.0058,"n":1,"o":10.0058,"t":"2026-10-20T09:00:00Z","v":990,"vw":10.0058},{"c":9.9,"h":10,"l":9.9,"n":11,"o":10,"t":"2026-10-20T11:00:00Z","v":936,"vw":9.985714},{"c":9.91,"h":9.91,"l":9.91,"n":6,"o":9.91,"t":"2026-10-20T11:45:00Z","v":2316,"vw":9.91},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-20T12:00:00Z","v":200,"vw":9.8},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-20T12:30:00Z","v":402,"vw":9.82},{"c":9.56,"h":10,"l":9.56,"n":29,"o":9.99,"t":"2026-10-20T13:15:00Z","v":5493,"vw":9.762981},{"c":9.34,"h":9.89,"l":9.3,"n":209,"o":9.89,"t":"2026-10-20T13:30:00Z","v":29675,"vw":9.479885},{"c":9.81,"h":9.81,"l":9.33,"n":61,"o":9.34,"t":"2026-10-20T13:45:00Z","v":19336,"vw":9.368591},{"c":9.9926,"h":10.06,"l":9.7193,"n":79,"o":9.7193,"t":"2026-10-20T14:00:00Z","v":40749,"vw":9.815657},{"c":10.7099,"h":10.7099,"l":10.12,"n":138,"o":10.1389,"t":"2026-10-20T14:15:00Z","v":85349,"vw":10.412618},{"c":11,"h":11.0369,"l":10.7,"n":116,"o":10.8,"t":"2026-10-20T14:30:00Z","v":15149,"vw":10.90604},{"c":10.84,"h":11,"l":10.68,"n":41,"o":11,"t":"2026-10-20T14:45:00Z","v":5722,"vw":10.781923},{"c":10.34,"h":10.6984,"l":10.34,"n":62,"o":10.67,"t":"2026-10-20T15:00:00Z","v":8457,"vw":10.581613},{"c":10.46,"h":10.5196,"l":10.4211,"n":31,"o":10.49,"t":"2026-10-20T15:15:00Z","v":7996,"vw":10.476087},{"c":10.47,"h":10.485,"l":10.43,"n":28,"o":10.48,"t":"2026-10-20T15:30:00Z","v":2391,"vw":10.471706},{"c":10.38,"h":10.45,"l":10.38,"n":12,"o":10.45,"t":"2026-10-20T15:45:00Z","v":781,"vw":10.431342},{"c":10.52,"h":10.54,"l":10.42,"n":15,"o":10.42,"t":"2026-10-20T16:15:00Z","v":1647,"vw":10.501454},{"c":10.52,"h":10.52,"l":10.52,"n":7,"o":10.52,"t":"2026-10-20T16:30:00Z","v":617,"vw":10.52},{"c":10.52,"h":10.61,"l":10.52,"n":20,"o":10.58,"t":"2026-10-20T16:45:00Z","v":1393,"vw":10.559961},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-20T17:00:00Z","v":100,"vw":10.51},{"c":10.45,"h":10.47,"l":10.45,"n":6,"o":10.47,"t":"2026-10-20T17:15:00Z","v":428,"vw":10.465},{"c":10.4,"h":10.41,"l":10.4,"n":5,"o":10.41,"t":"2026-10-20T17:30:00Z","v":262,"vw":10.406},{"c":10.38,"h":10.39,"l":10.3563,"n":13,"o":10.39,"t":"2026-10-20T17:45:00Z","v":5226,"vw":10.367622},{"c":10.225,"h":10.39,"l":10.225,"n":76,"o":10.39,"t":"2026-10-20T18:00:00Z","v":17485,"vw":10.291885},{"c":10.24,"h":10.26,"l":10.21,"n":24,"o":10.225,"t":"2026-10-20T18:15:00Z","v":1598,"vw":10.23513},{"c":10.17,"h":10.235,"l":10.17,"n":20,"o":10.21,"t":"2026-10-20T18:30:00Z","v":1551,"vw":10.216434},{"c":10.23,"h":10.23,"l":10.17,"n":3,"o":10.17,"t":"2026-10-20T18:45:00Z","v":351,"vw":10.192792},{"c":10.21,"h":10.23,"l":10.15,"n":48,"o":10.23,"t":"2026-10-20T19:00:00Z","v":21706,"vw":10.207118},{"c":10.165,"h":10.23,"l":10.165,"n":26,"o":10.23,"t":"2026-10-20T19:15:00Z","v":5143,"vw":10.1944},{"c":10.27,"h":10.38,"l":10.26,"n":188,"o":10.26,"t":"2026-10-20T19:30:00Z","v":43129,"vw":10.33036},{"c":10.1,"h":10.2119,"l":10.04,"n":98,"o":10.2,"t":"2026-10-20T19:45:00Z","v":35741,"vw":10.163792},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2026-10-20T20:00:00Z","v":203,"vw":10.11},{"c":10.35,"h":10.35,"l":10.32,"n":2,"o":10.32,"t":"2026-10-20T20:30:00Z","v":1130,"vw":10.323451},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-20T21:15:00Z","v":1000,"vw":10.65},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-20T21:45:00Z","v":100,"vw":10.8},{"c":10.89,"h":10.89,"l":10.89,"n":2,"o":10.89,"t":"2026-10-20T22:30:00Z","v":114,"vw":10.89},{"c":11.02,"h":11.0267,"l":10.95,"n":7,"o":10.95,"t":"2026-10-20T22:45:00Z","v":805,"vw":10.990742},{"c":11.03,"h":11.03,"l":10.92,"n":4,"o":10.94,"t":"2026-10-21T08:00:00Z","v":628,"vw":10.94628},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-21T11:30:00Z","v":100,"vw":10.8},{"c":10.93,"h":10.93,"l":10.93,"n":9,"o":10.93,"t":"2026-10-21T13:00:00Z","v":845,"vw":10.93},{"c":11.03,"h":11.03,"l":11.03,"n":4,"o":11.03,"t":"2026-10-21T13:15:00Z","v":294,"vw":11.03},{"c":10.2339,"h":11.02,"l":10.2339,"n":33,"o":11.02,"t":"2026-10-21T13:30:00Z","v":15171,"vw":10.776317},{"c":10.1382,"h":10.3,"l":10.025,"n":70,"o":10.3,"t":"2026-10-21T13:45:00Z","v":28280,"vw":10.169881},{"c":10.14,"h":10.37,"l":10.11,"n":81,"o":10.215,"t":"2026-10-21T14:00:00Z","v":18810,"vw":10.303744},{"c":10.29,"h":10.32,"l":10.02,"n":37,"o":10.12,"t":"2026-10-21T14:15:00Z","v":5747,"vw":10.143535},{"c":10.43,"h":10.43,"l":10.221,"n":10,"o":10.221,"t":"2026-10-21T14:30:00Z","v":3297,"vw":10.37061},{"c":10.32,"h":10.62,"l":10.3109,"n":66,"o":10.41,"t":"2026-10-21T14:45:00Z","v":10585,"vw":10.438238},{"c":10.3701,"h":10.47,"l":10.28,"n":35,"o":10.31,"t":"2026-10-21T15:00:00Z","v":4410,"vw":10.355475},{"c":10.28,"h":10.34,"l":10.28,"n":24,"o":10.3301,"t":"2026-10-21T15:15:00Z","v":3569,"vw":10.318608},{"c":10.4,"h":10.41,"l":10.31,"n":15,"o":10.31,"t":"2026-10-21T15:30:00Z","v":1686,"vw":10.383289},{"c":10.515,"h":10.52,"l":10.4341,"n":17,"o":10.455,"t":"2026-10-21T15:45:00Z","v":3881,"vw":10.459008},{"c":10.47,"h":10.5,"l":10.46,"n":45,"o":10.5,"t":"2026-10-21T16:00:00Z","v":5922,"vw":10.477633},{"c":10.46,"h":10.47,"l":10.41,"n":21,"o":10.47,"t":"2026-10-21T16:15:00Z","v":3197,"vw":10.44636},{"c":10.6272,"h":10.69,"l":10.46,"n":12,"o":10.46,"t":"2026-10-21T16:30:00Z","v":1461,"vw":10.584065},{"c":10.595,"h":10.62,"l":10.595,"n":8,"o":10.62,"t":"2026-10-21T16:45:00Z","v":2470,"vw":10.602034},{"c":10.54,"h":10.57,"l":10.505,"n":45,"o":10.57,"t":"2026-10-21T17:00:00Z","v":9332,"vw":10.555741},{"c":10.69,"h":10.705,"l":10.62,"n":37,"o":10.62,"t":"2026-10-21T17:15:00Z","v":17639,"vw":10.653682},{"c":10.78,"h":10.82,"l":10.645,"n":14,"o":10.69,"t":"2026-10-21T17:30:00Z","v":3871,"vw":10.688737},{"c":11.1,"h":11.1,"l":10.85,"n":21,"o":10.85,"t":"2026-10-21T17:45:00Z","v":15838,"vw":11.009855},{"c":10.96,"h":11.11,"l":10.87,"n":53,"o":11.08,"t":"2026-10-21T18:00:00Z","v":19948,"vw":11.072372},{"c":10.751,"h":11,"l":10.751,"n":73,"o":10.97,"t":"2026-10-21T18:15:00Z","v":22878,"vw":10.865006},{"c":10.89,"h":10.9499,"l":10.8,"n":73,"o":10.805,"t":"2026-10-21T18:30:00Z","v":33174,"vw":10.906895},{"c":10.59,"h":10.8698,"l":10.59,"n":91,"o":10.85,"t":"2026-10-21T18:45:00Z","v":29304,"vw":10.618871},{"c":10.56,"h":10.64,"l":10.54,"n":23,"o":10.5715,"t":"2026-10-21T19:00:00Z","v":7791,"vw":10.578533},{"c":10.705,"h":10.75,"l":10.66,"n":72,"o":10.71,"t":"2026-10-21T19:15:00Z","v":35820,"vw":10.696491},{"c":10.7,"h":10.77,"l":10.694,"n":35,"o":10.745,"t":"2026-10-21T19:30:00Z","v":4615,"vw":10.724429},{"c":10.465,"h":10.705,"l":10.43,"n":156,"o":10.705,"t":"2026-10-21T19:45:00Z","v":38067,"vw":10.477514},{"c":10.6495,"h":10.6495,"l":10.47,"n":4,"o":10.47,"t":"2026-10-21T20:00:00Z","v":701,"vw":10.521359},{"c":10.6,"h":10.61,"l":10.6,"n":4,"o":10.61,"t":"2026-10-21T20:15:00Z","v":1600,"vw":10.60625},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-21T20:45:00Z","v":100,"vw":10.75},{"c":10.54,"h":10.54,"l":10.54,"n":7,"o":10.54,"t":"2026-10-21T21:30:00Z","v":1066,"vw":10.54},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-21T22:00:00Z","v":1250,"vw":10.6},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-10-21T23:45:00Z","v":413,"vw":10.21},{"c":9.9,"h":9.9,"l":9.82,"n":3,"o":9.82,"t":"2026-10-22T08:00:00Z","v":1114,"vw":9.892565},{"c":9.74,"h":9.74,"l":9.6,"n":8,"o":9.6,"t":"2026-10-22T09:15:00Z","v":5310,"vw":9.661172},{"c":9.55,"h":9.79,"l":9.55,"n":8,"o":9.79,"t":"2026-10-22T11:00:00Z","v":3610,"vw":9.61351},{"c":9.79,"h":9.79,"l":9.77,"n":6,"o":9.77,"t":"2026-10-22T11:15:00Z","v":400,"vw":9.78},{"c":9.68,"h":9.68,"l":9.6,"n":5,"o":9.6,"t":"2026-10-22T12:30:00Z","v":303,"vw":9.65},{"c":9.66,"h":9.66,"l":9.6,"n":7,"o":9.6,"t":"2026-10-22T13:00:00Z","v":1292,"vw":9.604699},{"c":9.4632,"h":9.52,"l":9.4632,"n":4,"o":9.52,"t":"2026-10-22T13:15:00Z","v":2156,"vw":9.484345},{"c":9.55,"h":9.91,"l":9.38,"n":47,"o":9.45,"t":"2026-10-22T13:30:00Z","v":28475,"vw":9.478471},{"c":9.61,"h":9.65,"l":9.29,"n":211,"o":9.41,"t":"2026-10-22T13:45:00Z","v":64724,"vw":9.516825},{"c":9.47,"h":9.65,"l":9.393,"n":61,"o":9.63,"t":"2026-10-22T14:00:00Z","v":25024,"vw":9.526024},{"c":9.2314,"h":9.5,"l":9.2314,"n":94,"o":9.415,"t":"2026-10-22T14:15:00Z","v":23971,"vw":9.389697},{"c":9.06,"h":9.1343,"l":9,"n":89,"o":9.1343,"t":"2026-10-22T14:30:00Z","v":25025,"vw":9.076497},{"c":8.87,"h":9.0386,"l":8.85,"n":91,"o":9.021,"t":"2026-10-22T14:45:00Z","v":11915,"vw":8.926364},{"c":8.67,"h":8.925,"l":8.6,"n":48,"o":8.9,"t":"2026-10-22T15:00:00Z","v":5155,"vw":8.726179},{"c":8.825,"h":8.8714,"l":8.5505,"n":28,"o":8.5505,"t":"2026-10-22T15:15:00Z","v":5170,"vw":8.831424},{"c":8.76,"h":8.76,"l":8.7,"n":33,"o":8.71,"t":"2026-10-22T15:30:00Z","v":4654,"vw":8.73149},{"c":8.895,"h":8.91,"l":8.74,"n":32,"o":8.75,"t":"2026-10-22T15:45:00Z","v":8977,"vw":8.770523},{"c":9.01,"h":9.01,"l":8.93,"n":11,"o":9.005,"t":"2026-10-22T16:00:00Z","v":3889,"vw":8.964047},{"c":9.0638,"h":9.09,"l":8.995,"n":30,"o":8.995,"t":"2026-10-22T16:15:00Z","v":6257,"vw":9.060435},{"c":8.82,"h":9.05,"l":8.82,"n":17,"o":9.05,"t":"2026-10-22T16:30:00Z","v":3027,"vw":8.973796},{"c":8.7072,"h":8.75,"l":8.66,"n":12,"o":8.73,"t":"2026-10-22T16:45:00Z","v":1521,"vw":8.704012},{"c":8.6601,"h":8.76,"l":8.6601,"n":18,"o":8.76,"t":"2026-10-22T17:00:00Z","v":2816,"vw":8.71188},{"c":8.665,"h":8.7399,"l":8.6648,"n":13,"o":8.7,"t":"2026-10-22T17:15:00Z","v":4792,"vw":8.678394},{"c":8.59,"h":8.6399,"l":8.59,"n":23,"o":8.6,"t":"2026-10-22T17:30:00Z","v":3863,"vw":8.613973},{"c":8.53,"h":8.59,"l":8.52,"n":30,"o":8.57,"t":"2026-10-22T17:45:00Z","v":6887,"vw":8.560474},{"c":8.5,"h":8.54,"l":8.45,"n":36,"o":8.51,"t":"2026-10-22T18:00:00Z","v":33864,"vw":8.485566},{"c":8.56,"h":8.56,"l":8.455,"n":18,"o":8.4799,"t":"2026-10-22T18:15:00Z","v":1227,"vw":8.480229},{"c":8.5,"h":8.5009,"l":8.45,"n":33,"o":8.45,"t":"2026-10-22T18:30:00Z","v":15777,"vw":8.492181},{"c":8.57,"h":8.6,"l":8.4758,"n":15,"o":8.515,"t":"2026-10-22T18:45:00Z","v":14180,"vw":8.543388},{"c":8.63,"h":8.6877,"l":8.55,"n":68,"o":8.56,"t":"2026-10-22T19:00:00Z","v":21176,"vw":8.648516},{"c":8.9,"h":8.9,"l":8.6053,"n":14,"o":8.6053,"t":"2026-10-22T19:15:00Z","v":4999,"vw":8.770503},{"c":8.71,"h":8.84,"l":8.67,"n":21,"o":8.84,"t":"2026-10-22T19:30:00Z","v":1582,"vw":8.722315},{"c":8.7878,"h":8.8855,"l":8.63,"n":62,"o":8.6842,"t":"2026-10-22T19:45:00Z","v":11952,"vw":8.724953},{"c":8.79,"h":8.79,"l":8.79,"n":6,"o":8.79,"t":"2026-10-22T20:00:00Z","v":680,"vw":8.79},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-22T21:15:00Z","v":1000,"vw":8.83},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-22T22:00:00Z","v":191,"vw":8.89},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-22T22:45:00Z","v":292,"vw":8.9},{"c":8.8845,"h":8.9,"l":8.8845,"n":2,"o":8.9,"t":"2026-10-22T23:00:00Z","v":714,"vw":8.897829},{"c":8.83,"h":8.83,"l":8.81,"n":8,"o":8.81,"t":"2026-10-22T23:15:00Z","v":5015,"vw":8.828793},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-22T23:30:00Z","v":5000,"vw":8.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.27333145573920936,"strike":43.066741770431626,"iv":3.2416812865069407,"gamma":0.02186852235136601,"theta":-0.02445435280007611,"vega":0.004344054654933015,"rho":0.0004761271621266068,"breakevenPct":392.50083211557757},{"delta":0.15,"premium":0.335389467882514,"strike":20.79221064234972,"iv":2.2488916662190115,"gamma":0.04186126553368418,"theta":-0.022580637952402918,"vega":0.005768691637375517,"rho":0.0007716551033791489,"breakevenPct":140.08636488900265},{"delta":0.2,"premium":0.4579937664651948,"strike":17.68024934139221,"iv":2.1485955425560506,"gamma":0.052689687095546736,"theta":-0.025886626807839055,"vega":0.006923775775692604,"rho":0.0010211781600506277,"breakevenPct":106.11639895292504},{"delta":0.25,"premium":0.5841337667679243,"strike":15.408662332320757,"iv":2.0508494145511227,"gamma":0.06250764707152166,"theta":-0.028086952653562917,"vega":0.00785500691509893,"rho":0.0012681497235225378,"breakevenPct":81.73631930782591},{"delta":0.3,"premium":0.7357439837565172,"strike":14.114048129947863,"iv":2.049089556299217,"gamma":0.06849901553584072,"theta":-0.030745187188393207,"vega":0.008600818397196997,"rho":0.0014957648978924476,"breakevenPct":68.74763765573158},{"delta":0.35,"premium":0.8787777113234044,"strike":12.784889154706383,"iv":1.9785224967834616,"gamma":0.07537995220399447,"theta":-0.03159005367105798,"vega":0.009150941173890193,"rho":0.0017299481942164379,"breakevenPct":55.26894165942937},{"delta":0.4,"premium":1.0696554240438283,"strike":12.021378303824687,"iv":2.0303488617800944,"gamma":0.07666404539077028,"theta":-0.03383708317391987,"vega":0.009587768825747982,"rho":0.0019272323592472657,"breakevenPct":48.761746907596745},{"delta":0.45,"premium":1.2366920152091254,"strike":11.076045627376425,"iv":1.9831076045627378,"gamma":0.08039581749049429,"theta":-0.03380760456273764,"vega":0.009784790874524715,"rho":0.0021440788054243754,"breakevenPct":39.91747321119943},{"delta":0.5,"premium":1.4261102603369067,"strike":10.295558958652373,"iv":1.9597278713629402,"gamma":0.0818271056661562,"theta":-0.03365911179173047,"vega":0.009870444104134762,"rho":0.0023431318345376786,"breakevenPct":33.20078657942363},{"delta":0.55,"premium":1.5924698795180725,"strike":9.537650602409638,"iv":1.884004518072289,"gamma":0.0844730421686747,"theta":-0.03216671686746988,"vega":0.009807530120481928,"rho":0.002560358146326669,"breakevenPct":26.478641840087604},{"delta":0.6,"premium":1.7846392333709131,"strike":8.838782412626832,"iv":1.8229243517474631,"gamma":0.08521048478015783,"theta":-0.030403269447576098,"vega":0.009571025930101467,"rho":0.0027576472500789673,"breakevenPct":20.720700522701634},{"delta":0.65,"premium":2.080580608793687,"strike":8.275084554678692,"iv":1.884198308906426,"gamma":0.07895343855693347,"theta":-0.030065050732807214,"vega":0.009120067643742954,"rho":0.0028741354832055215,"breakevenPct":17.678013221277013},{"delta":0.7,"premium":2.3775625744934445,"strike":7.694874851013111,"iv":1.9094620977353993,"gamma":0.07294028605482718,"theta":-0.028648986889153755,"vega":0.008533849821215734,"rho":0.002989521709921216,"breakevenPct":14.459516198938116},{"delta":0.75,"premium":2.675536352800954,"strike":7.098927294398092,"iv":1.900403694874851,"gamma":0.0671595947556615,"theta":-0.02620560190703218,"vega":0.007818712753277711,"rho":0.0031038575867765616,"breakevenPct":11.073450536352786},{"delta":0.8,"premium":3.097234308294203,"strike":6.44854176549007,"iv":1.9509360761217733,"gamma":0.05755449191097291,"theta":-0.023582844487026366,"vega":0.006856725395260706,"rho":0.0031184694063243717,"breakevenPct":8.474728111184907},{"delta":0.85,"premium":3.4875895520271416,"strike":5.840746269041561,"iv":1.9248263762044466,"gamma":0.047699738241008004,"theta":-0.01974953395816081,"vega":0.005688524353183759,"rho":0.0031583137500248524,"breakevenPct":6.003816148507976},{"delta":0.9,"premium":3.7599060709438055,"strike":5.345625325556718,"iv":1.712063079878167,"gamma":0.03892387441733312,"theta":-0.013438455272490858,"vega":0.004189039641308918,"rho":0.0032932356602874174,"breakevenPct":3.471947687505931}],"put":[{"delta":0.1,"premium":0.3565255535519271,"strike":4.753674047359028,"iv":2.285150328073749,"gamma":0.03136877610958373,"theta":-0.016812112175389013,"vega":0.004328397838925309,"rho":-0.0009875997712261153,"breakevenPct":50.03240347946476},{"delta":0.15,"premium":0.4621513633929335,"strike":5.871513633929335,"iv":1.8676303459394368,"gamma":0.050702084504979705,"theta":-0.018303972554541605,"vega":0.005757253745300601,"rho":-0.0014247839114980413,"breakevenPct":38.529974198449985},{"delta":0.2,"premium":0.724898840303988,"strike":6.499797680607976,"iv":1.906683149709246,"gamma":0.05829142333036812,"theta":-0.022432326003331476,"vega":0.006863156653489156,"rho":-0.0019810903112069144,"breakevenPct":34.376149542000135},{"delta":0.25,"premium":1.0152324120603016,"strike":7.076633165829145,"iv":1.9940591708542714,"gamma":0.06411306532663316,"theta":-0.026729522613065326,"vega":0.00788429648241206,"rho":-0.0025589418901975384,"breakevenPct":31.1204459798995},{"delta":0.3,"premium":1.3450062814070352,"strike":7.704773869346734,"iv":2.015855653266332,"gamma":0.06913819095477386,"theta":-0.029430527638190956,"vega":0.008575251256281407,"rho":-0.00317123462753051,"breakevenPct":27.72991377341252},{"delta":0.35,"premium":1.6606060606060604,"strike":8.32121212121212,"iv":1.9978333333333333,"gamma":0.0744551515151515,"theta":-0.030956969696969698,"vega":0.009124848484848484,"rho":-0.0037723987414498934,"breakevenPct":24.311294765840227},{"delta":0.4,"premium":1.9636363636363636,"strike":8.927272727272728,"iv":1.9445,"gamma":0.08003090909090908,"theta":-0.03144181818181818,"vega":0.009549090909090908,"rho":-0.004363694076115718,"breakevenPct":20.867768595041326},{"delta":0.45,"premium":2.6142131979695433,"strike":9.744500846023689,"iv":2.0658563451776653,"gamma":0.0771263959390863,"theta":-0.03418020304568528,"vega":0.009823350253807107,"rho":-0.005228736809030269,"breakevenPct":18.97400399938472},{"delta":0.5,"premium":3.111253280839895,"strike":10.458005249343833,"iv":2.065823097112861,"gamma":0.0775030183727034,"theta":-0.0342755905511811,"vega":0.009854199475065616,"rho":-0.005972898773327237,"breakevenPct":16.514182176091634},{"delta":0.55,"premium":3.5758589511754075,"strike":11.157323688969258,"iv":2.0187298372513562,"gamma":0.0789122965641953,"theta":-0.033221338155515374,"vega":0.009768535262206147,"rho":-0.006691626485693304,"breakevenPct":13.846991615978965},{"delta":0.6,"premium":4.336785510741058,"strike":12.096428345267842,"iv":2.0547893746855506,"gamma":0.07577133528722621,"theta":-0.03285926817310876,"vega":0.009574060747664755,"rho":-0.007644689839292056,"breakevenPct":11.822240516741095},{"delta":0.65,"premium":5.320395443551391,"strike":13.243422062216272,"iv":2.111405702400726,"gamma":0.07058665231773395,"theta":-0.03206795477789072,"vega":0.009134195969889963,"rho":-0.008776943924420706,"breakevenPct":9.965606606080902},{"delta":0.7,"premium":5.790046112047579,"strike":13.914351588639398,"iv":2.0042923477865546,"gamma":0.06995027531838394,"theta":-0.028356183224006966,"vega":0.008591757694291765,"rho":-0.009498753315198175,"breakevenPct":7.678346856911146},{"delta":0.75,"premium":7.9236083440707334,"strike":16.164811125427644,"iv":2.187346645937572,"gamma":0.058418344561061555,"theta":-0.027957407031753746,"vega":0.007838090064802291,"rho":-0.011538579378164944,"breakevenPct":6.3499683936714835},{"delta":0.8,"premium":8.450801577107995,"strike":16.867735436143995,"iv":2.0379241939850457,"gamma":0.05524590037452426,"theta":-0.022509892612460922,"vega":0.0069056951335262785,"rho":-0.01230545431330025,"breakevenPct":4.353024329136398},{"delta":0.85,"premium":10.196237911162351,"strike":18.746864925968627,"iv":2.0263628739554824,"gamma":0.04590197525988715,"theta":-0.01818842224483888,"vega":0.005724536393086734,"rho":-0.014037691218579035,"breakevenPct":2.833783922655976},{"delta":0.9,"premium":9.323853905193314,"strike":18.024465543788015,"iv":1.671744709073553,"gamma":0.042407248540413486,"theta":-0.010444364547534066,"vega":0.004343743655645751,"rho":-0.013693762836289652,"breakevenPct":1.129413197787512}]},"raw":{"call":[{"delta":0.1,"premium":0.27333145573920936,"strike":43.066741770431626,"iv":3.2416812865069407,"gamma":0.02186852235136601,"theta":-0.02445435280007611,"vega":0.004344054654933015,"rho":0.0004761271621266068,"breakevenPct":392.50083211557757},{"delta":0.15,"premium":0.335389467882514,"strike":20.79221064234972,"iv":2.2488916662190115,"gamma":0.04186126553368418,"theta":-0.022580637952402918,"vega":0.005768691637375517,"rho":0.0007716551033791489,"breakevenPct":140.08636488900265},{"delta":0.2,"premium":0.4579937664651948,"strike":17.68024934139221,"iv":2.1485955425560506,"gamma":0.052689687095546736,"theta":-0.025886626807839055,"vega":0.006923775775692604,"rho":0.0010211781600506277,"breakevenPct":106.11639895292504},{"delta":0.25,"premium":0.5841337667679243,"strike":15.408662332320757,"iv":2.0508494145511227,"gamma":0.06250764707152166,"theta":-0.028086952653562917,"vega":0.00785500691509893,"rho":0.0012681497235225378,"breakevenPct":81.73631930782591},{"delta":0.3,"premium":0.7357439837565172,"strike":14.114048129947863,"iv":2.049089556299217,"gamma":0.06849901553584072,"theta":-0.030745187188393207,"vega":0.008600818397196997,"rho":0.0014957648978924476,"breakevenPct":68.74763765573158},{"delta":0.35,"premium":0.8787777113234044,"strike":12.784889154706383,"iv":1.9785224967834616,"gamma":0.07537995220399447,"theta":-0.03159005367105798,"vega":0.009150941173890193,"rho":0.0017299481942164379,"breakevenPct":55.26894165942937},{"delta":0.4,"premium":1.0696554240438283,"strike":12.021378303824687,"iv":2.0303488617800944,"gamma":0.07666404539077028,"theta":-0.03383708317391987,"vega":0.009587768825747982,"rho":0.0019272323592472657,"breakevenPct":48.761746907596745},{"delta":0.45,"premium":1.2366920152091254,"strike":11.076045627376425,"iv":1.9831076045627378,"gamma":0.08039581749049429,"theta":-0.03380760456273764,"vega":0.009784790874524715,"rho":0.0021440788054243754,"breakevenPct":39.91747321119943},{"delta":0.5,"premium":1.4261102603369067,"strike":10.295558958652373,"iv":1.9597278713629402,"gamma":0.0818271056661562,"theta":-0.03365911179173047,"vega":0.009870444104134762,"rho":0.0023431318345376786,"breakevenPct":33.20078657942363},{"delta":0.55,"premium":1.5924698795180725,"strike":9.537650602409638,"iv":1.884004518072289,"gamma":0.0844730421686747,"theta":-0.03216671686746988,"vega":0.009807530120481928,"rho":0.002560358146326669,"breakevenPct":26.478641840087604},{"delta":0.6,"premium":1.7846392333709131,"strike":8.838782412626832,"iv":1.8229243517474631,"gamma":0.08521048478015783,"theta":-0.030403269447576098,"vega":0.009571025930101467,"rho":0.0027576472500789673,"breakevenPct":20.720700522701634},{"delta":0.65,"premium":2.080580608793687,"strike":8.275084554678692,"iv":1.884198308906426,"gamma":0.07895343855693347,"theta":-0.030065050732807214,"vega":0.009120067643742954,"rho":0.0028741354832055215,"breakevenPct":17.678013221277013},{"delta":0.7,"premium":2.3775625744934445,"strike":7.694874851013111,"iv":1.9094620977353993,"gamma":0.07294028605482718,"theta":-0.028648986889153755,"vega":0.008533849821215734,"rho":0.002989521709921216,"breakevenPct":14.459516198938116},{"delta":0.75,"premium":2.675536352800954,"strike":7.098927294398092,"iv":1.900403694874851,"gamma":0.0671595947556615,"theta":-0.02620560190703218,"vega":0.007818712753277711,"rho":0.0031038575867765616,"breakevenPct":11.073450536352786},{"delta":0.8,"premium":3.097234308294203,"strike":6.44854176549007,"iv":1.9509360761217733,"gamma":0.05755449191097291,"theta":-0.023582844487026366,"vega":0.006856725395260706,"rho":0.0031184694063243717,"breakevenPct":8.474728111184907},{"delta":0.85,"premium":3.4875895520271416,"strike":5.840746269041561,"iv":1.9248263762044466,"gamma":0.047699738241008004,"theta":-0.01974953395816081,"vega":0.005688524353183759,"rho":0.0031583137500248524,"breakevenPct":6.003816148507976},{"delta":0.9,"premium":3.7599060709438055,"strike":5.345625325556718,"iv":1.712063079878167,"gamma":0.03892387441733312,"theta":-0.013438455272490858,"vega":0.004189039641308918,"rho":0.0032932356602874174,"breakevenPct":3.471947687505931}],"put":[{"delta":0.1,"premium":0.3565255535519271,"strike":4.753674047359028,"iv":2.285150328073749,"gamma":0.03136877610958373,"theta":-0.016812112175389013,"vega":0.004328397838925309,"rho":-0.0009875997712261153,"breakevenPct":50.03240347946476},{"delta":0.15,"premium":0.4621513633929335,"strike":5.871513633929335,"iv":1.8676303459394368,"gamma":0.050702084504979705,"theta":-0.018303972554541605,"vega":0.005757253745300601,"rho":-0.0014247839114980413,"breakevenPct":38.529974198449985},{"delta":0.2,"premium":0.724898840303988,"strike":6.499797680607976,"iv":1.906683149709246,"gamma":0.05829142333036812,"theta":-0.022432326003331476,"vega":0.006863156653489156,"rho":-0.0019810903112069144,"breakevenPct":34.376149542000135},{"delta":0.25,"premium":1.0152324120603016,"strike":7.076633165829145,"iv":1.9940591708542714,"gamma":0.06411306532663316,"theta":-0.026729522613065326,"vega":0.00788429648241206,"rho":-0.0025589418901975384,"breakevenPct":31.1204459798995},{"delta":0.3,"premium":1.3450062814070352,"strike":7.704773869346734,"iv":2.015855653266332,"gamma":0.06913819095477386,"theta":-0.029430527638190956,"vega":0.008575251256281407,"rho":-0.00317123462753051,"breakevenPct":27.72991377341252},{"delta":0.35,"premium":1.6606060606060604,"strike":8.32121212121212,"iv":1.9978333333333333,"gamma":0.0744551515151515,"theta":-0.030956969696969698,"vega":0.009124848484848484,"rho":-0.0037723987414498934,"breakevenPct":24.311294765840227},{"delta":0.4,"premium":1.9636363636363636,"strike":8.927272727272728,"iv":1.9445,"gamma":0.08003090909090908,"theta":-0.03144181818181818,"vega":0.009549090909090908,"rho":-0.004363694076115718,"breakevenPct":20.867768595041326},{"delta":0.45,"premium":2.6142131979695433,"strike":9.744500846023689,"iv":2.0658563451776653,"gamma":0.0771263959390863,"theta":-0.03418020304568528,"vega":0.009823350253807107,"rho":-0.005228736809030269,"breakevenPct":18.97400399938472},{"delta":0.5,"premium":3.111253280839895,"strike":10.458005249343833,"iv":2.065823097112861,"gamma":0.0775030183727034,"theta":-0.0342755905511811,"vega":0.009854199475065616,"rho":-0.005972898773327237,"breakevenPct":16.514182176091634},{"delta":0.55,"premium":3.5758589511754075,"strike":11.157323688969258,"iv":2.0187298372513562,"gamma":0.0789122965641953,"theta":-0.033221338155515374,"vega":0.009768535262206147,"rho":-0.006691626485693304,"breakevenPct":13.846991615978965},{"delta":0.6,"premium":4.336785510741058,"strike":12.096428345267842,"iv":2.0547893746855506,"gamma":0.07577133528722621,"theta":-0.03285926817310876,"vega":0.009574060747664755,"rho":-0.007644689839292056,"breakevenPct":11.822240516741095},{"delta":0.65,"premium":5.320395443551391,"strike":13.243422062216272,"iv":2.111405702400726,"gamma":0.07058665231773395,"theta":-0.03206795477789072,"vega":0.009134195969889963,"rho":-0.008776943924420706,"breakevenPct":9.965606606080902},{"delta":0.7,"premium":5.790046112047579,"strike":13.914351588639398,"iv":2.0042923477865546,"gamma":0.06995027531838394,"theta":-0.028356183224006966,"vega":0.008591757694291765,"rho":-0.009498753315198175,"breakevenPct":7.678346856911146},{"delta":0.75,"premium":7.9236083440707334,"strike":16.164811125427644,"iv":2.187346645937572,"gamma":0.058418344561061555,"theta":-0.027957407031753746,"vega":0.007838090064802291,"rho":-0.011538579378164944,"breakevenPct":6.3499683936714835},{"delta":0.8,"premium":8.450801577107995,"strike":16.867735436143995,"iv":2.0379241939850457,"gamma":0.05524590037452426,"theta":-0.022509892612460922,"vega":0.0069056951335262785,"rho":-0.01230545431330025,"breakevenPct":4.353024329136398},{"delta":0.85,"premium":10.196237911162351,"strike":18.746864925968627,"iv":2.0263628739554824,"gamma":0.04590197525988715,"theta":-0.01818842224483888,"vega":0.005724536393086734,"rho":-0.014037691218579035,"breakevenPct":2.833783922655976},{"delta":0.9,"premium":9.323853905193314,"strike":18.024465543788015,"iv":1.671744709073553,"gamma":0.042407248540413486,"theta":-0.010444364547534066,"vega":0.004343743655645751,"rho":-0.013693762836289652,"breakevenPct":1.129413197787512}]}},"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"}}