{"symbol":"SECZ","url":"https://intraalpha.com/companies/SECZ","capturedAt":"2026-10-22T22:09:27.108Z","state":"ready","quote":{"symbol":"SECZ","last_price":8.09,"prev_close":9.17,"regular_close":7.97,"change":-1.08,"change_pct":-11.7775,"regular_change":-1.2,"regular_change_pct":-13.0862,"extended_change":0.12,"extended_change_pct":1.5056,"bid":8,"ask":8.06,"bid_size":100,"ask_size":100,"volume":3781580,"vwap":8.069552,"open":8.67,"high":8.79,"low":7.75,"close":7.97,"trade_count":32848,"last_trade_at":"2026-10-22T21:48:15.264614994Z","last_quote_at":"2026-10-22T22:09:14.767371759Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:19.735968848-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SECZ","fetched_at":"2026-10-22T22:09:25.053966+00:00","name":"Securitize Corp.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Securitize Corp. is a leading financial technology company that specializes in transforming traditional securities into blockchain-based digital assets, facilitating compliance, capital raising, and investor management. By leveraging its proprietary platform, Securitize enables issuers to streamline the tokenization process, enhance liquidity, and expand their investor base while ensuring adherence to regulatory standards. As the demand for digital securities continues to grow, Securitize is well-positioned to capitalize on the shift toward a more decentralized finance ecosystem, making it an attractive investment opportunity for institutional investors seeking exposure to innovative fintech solutions.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1497146000,"ebitda":-9640323,"pe_ratio":null,"peg_ratio":null,"book_value":-18.05,"dividend_per_share":null,"dividend_yield":null,"eps":-0.38,"revenue_ttm":66770000,"gross_profit_ttm":23806900,"profit_margin":-1,"operating_margin_ttm":-0.672,"return_on_assets_ttm":0.0051,"return_on_equity_ttm":-5.1,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.054,"analyst_target_price":15.66,"analyst_number":2,"beta":null,"fifty_two_week_high":17.01,"fifty_two_week_low":5.14,"fifty_day_ma":9.69,"two_hundred_day_ma":8.96,"shares_outstanding":163266000,"forward_pe":null,"price_to_sales":22.42,"price_to_book":1000000,"ev_to_revenue":35.6,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:25.053966+00:00"},"optionObservedAt":"2026-10-22T19:53:05.562Z","bars":[{"c":10.18,"h":10.37,"l":10.12,"n":273,"o":10.25,"t":"2026-10-15T08:00:00Z","v":20552,"vw":10.233474},{"c":10.1,"h":10.1999,"l":10.1,"n":18,"o":10.1999,"t":"2026-10-15T08:05:00Z","v":9075,"vw":10.173176},{"c":10.1,"h":10.1,"l":10.1,"n":12,"o":10.1,"t":"2026-10-15T08:15:00Z","v":374,"vw":10.1},{"c":10,"h":10.05,"l":10,"n":12,"o":10.05,"t":"2026-10-15T08:20:00Z","v":1454,"vw":10.011268},{"c":10.04,"h":10.04,"l":10.04,"n":7,"o":10.04,"t":"2026-10-15T08:30:00Z","v":419,"vw":10.04},{"c":10.08,"h":10.08,"l":10.08,"n":12,"o":10.08,"t":"2026-10-15T08:35:00Z","v":220,"vw":10.08},{"c":10.07,"h":10.07,"l":10.05,"n":5,"o":10.07,"t":"2026-10-15T08:40:00Z","v":1051,"vw":10.068},{"c":10.07,"h":10.07,"l":10.07,"n":6,"o":10.07,"t":"2026-10-15T08:50:00Z","v":358,"vw":10.07},{"c":10.08,"h":10.09,"l":10.08,"n":26,"o":10.09,"t":"2026-10-15T08:55:00Z","v":5979,"vw":10.080365},{"c":10.14,"h":10.14,"l":10.1,"n":5,"o":10.1,"t":"2026-10-15T09:05:00Z","v":451,"vw":10.128235},{"c":10.11,"h":10.125,"l":10.11,"n":10,"o":10.125,"t":"2026-10-15T09:20:00Z","v":739,"vw":10.1175},{"c":10.07,"h":10.07,"l":10.03,"n":15,"o":10.05,"t":"2026-10-15T09:25:00Z","v":917,"vw":10.050665},{"c":10.01,"h":10.07,"l":10.01,"n":14,"o":10.07,"t":"2026-10-15T09:35:00Z","v":12453,"vw":10.023845},{"c":10.02,"h":10.02,"l":10.02,"n":13,"o":10.02,"t":"2026-10-15T09:50:00Z","v":457,"vw":10.02},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-15T10:05:00Z","v":773,"vw":10.03},{"c":10.11,"h":10.11,"l":10.11,"n":6,"o":10.11,"t":"2026-10-15T10:15:00Z","v":325,"vw":10.11},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-15T10:20:00Z","v":675,"vw":10.05},{"c":10.14,"h":10.14,"l":10.085,"n":6,"o":10.085,"t":"2026-10-15T10:25:00Z","v":862,"vw":10.116388},{"c":10.04,"h":10.08,"l":10.04,"n":8,"o":10.08,"t":"2026-10-15T10:30:00Z","v":707,"vw":10.056817},{"c":10.15,"h":10.15,"l":10.011,"n":52,"o":10.04,"t":"2026-10-15T10:45:00Z","v":3326,"vw":10.061702},{"c":9.98,"h":10.0861,"l":9.98,"n":83,"o":10.0861,"t":"2026-10-15T11:00:00Z","v":7125,"vw":10.005624},{"c":9.9,"h":10.01,"l":9.8518,"n":55,"o":10,"t":"2026-10-15T11:05:00Z","v":7122,"vw":9.927479},{"c":9.9,"h":10,"l":9.9,"n":55,"o":9.9087,"t":"2026-10-15T11:10:00Z","v":2253,"vw":9.947476},{"c":9.9148,"h":9.94,"l":9.9148,"n":17,"o":9.94,"t":"2026-10-15T11:15:00Z","v":682,"vw":9.927042},{"c":10.01,"h":10.08,"l":10.01,"n":44,"o":10.01,"t":"2026-10-15T11:25:00Z","v":1342,"vw":10.056574},{"c":10.06,"h":10.08,"l":10.06,"n":5,"o":10.08,"t":"2026-10-15T11:35:00Z","v":2116,"vw":10.070425},{"c":10.0453,"h":10.0453,"l":10.0453,"n":2,"o":10.0453,"t":"2026-10-15T11:50:00Z","v":507,"vw":10.0453},{"c":10,"h":10.11,"l":10,"n":12,"o":10.11,"t":"2026-10-15T11:55:00Z","v":1197,"vw":10.09989},{"c":10.19,"h":10.19,"l":10.0105,"n":6,"o":10.0105,"t":"2026-10-15T12:00:00Z","v":556,"vw":10.12176},{"c":10,"h":10.02,"l":10,"n":16,"o":10.02,"t":"2026-10-15T12:05:00Z","v":3010,"vw":10.001481},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-15T12:15:00Z","v":100,"vw":9.99},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-15T12:20:00Z","v":250,"vw":9.92},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-15T12:25:00Z","v":500,"vw":9.95},{"c":10.03,"h":10.14,"l":10.03,"n":3,"o":10.14,"t":"2026-10-15T12:30:00Z","v":600,"vw":10.085},{"c":10.0205,"h":10.0205,"l":10.02,"n":7,"o":10.0203,"t":"2026-10-15T12:35:00Z","v":6492,"vw":10.020389},{"c":10.04,"h":10.07,"l":10.04,"n":3,"o":10.07,"t":"2026-10-15T12:40:00Z","v":226,"vw":10.056667},{"c":10.105,"h":10.171,"l":10.105,"n":7,"o":10.171,"t":"2026-10-15T12:45:00Z","v":306,"vw":10.138},{"c":10.08,"h":10.11,"l":10.07,"n":14,"o":10.07,"t":"2026-10-15T12:55:00Z","v":2039,"vw":10.083232},{"c":10.03,"h":10.03,"l":10.03,"n":5,"o":10.03,"t":"2026-10-15T13:00:00Z","v":870,"vw":10.03},{"c":10.01,"h":10.06,"l":10.0093,"n":20,"o":10.06,"t":"2026-10-15T13:05:00Z","v":1789,"vw":10.015879},{"c":10.0596,"h":10.0596,"l":10.01,"n":5,"o":10.01,"t":"2026-10-15T13:10:00Z","v":1204,"vw":10.014534},{"c":10,"h":10.0065,"l":10,"n":15,"o":10.0065,"t":"2026-10-15T13:15:00Z","v":22038,"vw":10.00003},{"c":10.05,"h":10.05,"l":10,"n":12,"o":10,"t":"2026-10-15T13:20:00Z","v":439,"vw":10.016393},{"c":10.11,"h":10.11,"l":9.99,"n":46,"o":10,"t":"2026-10-15T13:25:00Z","v":8268,"vw":10.030168},{"c":10.098,"h":10.22,"l":9.96,"n":639,"o":10.17,"t":"2026-10-15T13:30:00Z","v":183430,"vw":10.110584},{"c":10.295,"h":10.3599,"l":10,"n":476,"o":10.12,"t":"2026-10-15T13:35:00Z","v":62971,"vw":10.199835},{"c":10.425,"h":10.53,"l":10.23,"n":444,"o":10.34,"t":"2026-10-15T13:40:00Z","v":81027,"vw":10.444969},{"c":10.365,"h":10.43,"l":10.27,"n":234,"o":10.425,"t":"2026-10-15T13:45:00Z","v":28616,"vw":10.36412},{"c":10.08,"h":10.39,"l":10.0729,"n":376,"o":10.34,"t":"2026-10-15T13:50:00Z","v":39630,"vw":10.199252},{"c":10.23,"h":10.29,"l":10.07,"n":299,"o":10.07,"t":"2026-10-15T13:55:00Z","v":43990,"vw":10.193171},{"c":10.435,"h":10.45,"l":10.2109,"n":266,"o":10.272,"t":"2026-10-15T14:00:00Z","v":43246,"vw":10.392848},{"c":10.485,"h":10.485,"l":10.4,"n":275,"o":10.435,"t":"2026-10-15T14:05:00Z","v":21808,"vw":10.447072},{"c":10.38,"h":10.55,"l":10.36,"n":275,"o":10.46,"t":"2026-10-15T14:10:00Z","v":30479,"vw":10.466978},{"c":10.41,"h":10.41,"l":10.31,"n":224,"o":10.385,"t":"2026-10-15T14:15:00Z","v":16562,"vw":10.37154},{"c":10.4051,"h":10.4708,"l":10.34,"n":238,"o":10.41,"t":"2026-10-15T14:20:00Z","v":26725,"vw":10.404657},{"c":10.48,"h":10.5433,"l":10.405,"n":359,"o":10.405,"t":"2026-10-15T14:25:00Z","v":46002,"vw":10.498395},{"c":10.44,"h":10.49,"l":10.3928,"n":206,"o":10.4717,"t":"2026-10-15T14:30:00Z","v":20241,"vw":10.433666},{"c":10.53,"h":10.54,"l":10.42,"n":142,"o":10.44,"t":"2026-10-15T14:35:00Z","v":9746,"vw":10.477956},{"c":10.685,"h":10.75,"l":10.53,"n":354,"o":10.53,"t":"2026-10-15T14:40:00Z","v":86300,"vw":10.662955},{"c":10.8264,"h":10.93,"l":10.66,"n":510,"o":10.685,"t":"2026-10-15T14:45:00Z","v":97067,"vw":10.817687},{"c":10.7601,"h":10.85,"l":10.7501,"n":363,"o":10.8299,"t":"2026-10-15T14:50:00Z","v":33388,"vw":10.806055},{"c":10.815,"h":10.84,"l":10.79,"n":258,"o":10.8,"t":"2026-10-15T14:55:00Z","v":34939,"vw":10.813319},{"c":10.9,"h":10.91,"l":10.78,"n":439,"o":10.815,"t":"2026-10-15T15:00:00Z","v":66909,"vw":10.840885},{"c":10.91,"h":10.95,"l":10.815,"n":496,"o":10.9076,"t":"2026-10-15T15:05:00Z","v":76598,"vw":10.87124},{"c":10.95,"h":10.97,"l":10.855,"n":561,"o":10.8975,"t":"2026-10-15T15:10:00Z","v":52031,"vw":10.923056},{"c":10.9968,"h":11.03,"l":10.9625,"n":588,"o":10.97,"t":"2026-10-15T15:15:00Z","v":79899,"vw":10.99329},{"c":10.97,"h":11.09,"l":10.97,"n":410,"o":11.01,"t":"2026-10-15T15:20:00Z","v":45559,"vw":11.032546},{"c":11.032,"h":11.07,"l":10.925,"n":423,"o":10.995,"t":"2026-10-15T15:25:00Z","v":63770,"vw":10.974779},{"c":11.055,"h":11.09,"l":11.035,"n":283,"o":11.05,"t":"2026-10-15T15:30:00Z","v":43057,"vw":11.053821},{"c":11.13,"h":11.13,"l":11.02,"n":310,"o":11.06,"t":"2026-10-15T15:35:00Z","v":34929,"vw":11.07551},{"c":11.045,"h":11.155,"l":11.04,"n":473,"o":11.13,"t":"2026-10-15T15:40:00Z","v":75676,"vw":11.082661},{"c":11.0837,"h":11.1,"l":10.9901,"n":248,"o":11.04,"t":"2026-10-15T15:45:00Z","v":25565,"vw":11.053955},{"c":11.04,"h":11.08,"l":11.02,"n":172,"o":11.08,"t":"2026-10-15T15:50:00Z","v":21922,"vw":11.038294},{"c":11.08,"h":11.08,"l":11,"n":260,"o":11.04,"t":"2026-10-15T15:55:00Z","v":24537,"vw":11.040036},{"c":11,"h":11.104559,"l":11,"n":265,"o":11.07,"t":"2026-10-15T16:00:00Z","v":25063,"vw":11.062432},{"c":11.035,"h":11.06,"l":11.0042,"n":223,"o":11.015,"t":"2026-10-15T16:05:00Z","v":21373,"vw":11.031476},{"c":11.065,"h":11.08,"l":11.02,"n":182,"o":11.035,"t":"2026-10-15T16:10:00Z","v":15752,"vw":11.05106},{"c":11.01,"h":11.09,"l":11.01,"n":263,"o":11.08,"t":"2026-10-15T16:15:00Z","v":28413,"vw":11.0689},{"c":11.005,"h":11.035,"l":11,"n":183,"o":11.01,"t":"2026-10-15T16:20:00Z","v":15910,"vw":11.013556},{"c":10.955,"h":10.99,"l":10.87,"n":262,"o":10.99,"t":"2026-10-15T16:25:00Z","v":48184,"vw":10.91972},{"c":10.925,"h":10.9699,"l":10.895,"n":174,"o":10.9699,"t":"2026-10-15T16:30:00Z","v":10560,"vw":10.915325},{"c":10.99,"h":11.035,"l":10.9133,"n":173,"o":10.93,"t":"2026-10-15T16:35:00Z","v":18049,"vw":10.989741},{"c":11.08,"h":11.08,"l":11,"n":179,"o":11,"t":"2026-10-15T16:40:00Z","v":10360,"vw":11.030947},{"c":11.0975,"h":11.1334,"l":11.0601,"n":187,"o":11.09,"t":"2026-10-15T16:45:00Z","v":15249,"vw":11.107923},{"c":11.1,"h":11.1,"l":11.05,"n":160,"o":11.07,"t":"2026-10-15T16:50:00Z","v":7638,"vw":11.068474},{"c":11.17,"h":11.2098,"l":11.09,"n":300,"o":11.1099,"t":"2026-10-15T16:55:00Z","v":41539,"vw":11.164473},{"c":11.095,"h":11.19,"l":11.06,"n":309,"o":11.17,"t":"2026-10-15T17:00:00Z","v":41068,"vw":11.13767},{"c":11.205,"h":11.205,"l":11.1,"n":656,"o":11.11,"t":"2026-10-15T17:05:00Z","v":141634,"vw":11.18069},{"c":11.21,"h":11.22,"l":11.17,"n":221,"o":11.2125,"t":"2026-10-15T17:10:00Z","v":19707,"vw":11.200104},{"c":11.15,"h":11.1999,"l":11.13,"n":223,"o":11.17,"t":"2026-10-15T17:15:00Z","v":18901,"vw":11.167558},{"c":11.155,"h":11.17,"l":11.12,"n":123,"o":11.14,"t":"2026-10-15T17:20:00Z","v":11218,"vw":11.150708},{"c":11.115,"h":11.18,"l":11.0905,"n":255,"o":11.18,"t":"2026-10-15T17:25:00Z","v":20390,"vw":11.116789},{"c":11.16,"h":11.17,"l":11.125,"n":161,"o":11.13,"t":"2026-10-15T17:30:00Z","v":11325,"vw":11.138965},{"c":11.18,"h":11.18,"l":11.15,"n":159,"o":11.15,"t":"2026-10-15T17:35:00Z","v":6972,"vw":11.173506},{"c":11.18,"h":11.21,"l":11.16,"n":180,"o":11.16,"t":"2026-10-15T17:40:00Z","v":8783,"vw":11.175206},{"c":11.18,"h":11.21,"l":11.175,"n":161,"o":11.175,"t":"2026-10-15T17:45:00Z","v":8121,"vw":11.188206},{"c":11.14,"h":11.195,"l":11.14,"n":285,"o":11.19,"t":"2026-10-15T17:50:00Z","v":21604,"vw":11.170493},{"c":11.155,"h":11.155,"l":11.13,"n":147,"o":11.145,"t":"2026-10-15T17:55:00Z","v":6588,"vw":11.145097},{"c":11.08,"h":11.14,"l":11.0677,"n":133,"o":11.14,"t":"2026-10-15T18:00:00Z","v":10403,"vw":11.112416},{"c":11.045,"h":11.13,"l":11.0315,"n":235,"o":11.08,"t":"2026-10-15T18:05:00Z","v":12017,"vw":11.068168},{"c":11.08,"h":11.083,"l":11.0305,"n":148,"o":11.0388,"t":"2026-10-15T18:10:00Z","v":13930,"vw":11.056888},{"c":11.085,"h":11.1,"l":11.0601,"n":104,"o":11.07,"t":"2026-10-15T18:15:00Z","v":6993,"vw":11.07788},{"c":11.09,"h":11.11,"l":11.085,"n":152,"o":11.085,"t":"2026-10-15T18:20:00Z","v":13373,"vw":11.091771},{"c":11.11,"h":11.11,"l":11.08,"n":277,"o":11.09,"t":"2026-10-15T18:25:00Z","v":13421,"vw":11.094924},{"c":11.15,"h":11.175,"l":11.11,"n":244,"o":11.11,"t":"2026-10-15T18:30:00Z","v":36481,"vw":11.159311},{"c":11.165,"h":11.19,"l":11.1401,"n":209,"o":11.141,"t":"2026-10-15T18:35:00Z","v":28179,"vw":11.161171},{"c":11.205,"h":11.205,"l":11.17,"n":183,"o":11.17,"t":"2026-10-15T18:40:00Z","v":10126,"vw":11.185755},{"c":11.25,"h":11.26,"l":11.205,"n":193,"o":11.205,"t":"2026-10-15T18:45:00Z","v":10872,"vw":11.237877},{"c":11.265,"h":11.2778,"l":11.245,"n":217,"o":11.25,"t":"2026-10-15T18:50:00Z","v":10410,"vw":11.262259},{"c":11.17,"h":11.265,"l":11.17,"n":431,"o":11.265,"t":"2026-10-15T18:55:00Z","v":29544,"vw":11.241016},{"c":11.205,"h":11.2502,"l":11.185,"n":195,"o":11.185,"t":"2026-10-15T19:00:00Z","v":11337,"vw":11.208253},{"c":11.21,"h":11.23,"l":11.19,"n":188,"o":11.21,"t":"2026-10-15T19:05:00Z","v":10864,"vw":11.210507},{"c":11.27,"h":11.32,"l":11.219,"n":311,"o":11.219,"t":"2026-10-15T19:10:00Z","v":27204,"vw":11.276787},{"c":11.338,"h":11.35,"l":11.27,"n":403,"o":11.285,"t":"2026-10-15T19:15:00Z","v":47135,"vw":11.31012},{"c":11.295,"h":11.3397,"l":11.2772,"n":385,"o":11.32,"t":"2026-10-15T19:20:00Z","v":32959,"vw":11.324769},{"c":11.28,"h":11.3299,"l":11.28,"n":195,"o":11.31,"t":"2026-10-15T19:25:00Z","v":9237,"vw":11.308905},{"c":11.295,"h":11.33,"l":11.24,"n":310,"o":11.28,"t":"2026-10-15T19:30:00Z","v":25003,"vw":11.279554},{"c":11.26,"h":11.31,"l":11.249,"n":211,"o":11.295,"t":"2026-10-15T19:35:00Z","v":24112,"vw":11.28598},{"c":11.25,"h":11.295,"l":11.25,"n":249,"o":11.27,"t":"2026-10-15T19:40:00Z","v":20252,"vw":11.274812},{"c":11.32,"h":11.3306,"l":11.26,"n":293,"o":11.26,"t":"2026-10-15T19:45:00Z","v":22019,"vw":11.302288},{"c":11.34,"h":11.34,"l":11.3022,"n":500,"o":11.3271,"t":"2026-10-15T19:50:00Z","v":43174,"vw":11.325641},{"c":11.37,"h":11.37,"l":11.295,"n":1619,"o":11.33,"t":"2026-10-15T19:55:00Z","v":158154,"vw":11.322794},{"c":11.31,"h":11.34,"l":11.31,"n":8,"o":11.34,"t":"2026-10-15T20:00:00Z","v":143843,"vw":11.339958},{"c":11.25,"h":11.26,"l":11.25,"n":5,"o":11.26,"t":"2026-10-15T20:05:00Z","v":511,"vw":11.255},{"c":11.334,"h":11.36,"l":11.334,"n":3,"o":11.36,"t":"2026-10-15T20:10:00Z","v":350,"vw":11.346429},{"c":11.4,"h":11.4,"l":11.37,"n":6,"o":11.37,"t":"2026-10-15T20:30:00Z","v":479,"vw":11.385824},{"c":11.46,"h":11.46,"l":11.46,"n":6,"o":11.46,"t":"2026-10-15T20:35:00Z","v":1063,"vw":11.46},{"c":11.45,"h":11.45,"l":11.44,"n":5,"o":11.44,"t":"2026-10-15T20:45:00Z","v":8900,"vw":11.449774},{"c":11.6,"h":11.6,"l":11.23,"n":68,"o":11.45,"t":"2026-10-15T20:50:00Z","v":4104,"vw":11.336682},{"c":11.4,"h":11.6,"l":11.4,"n":7,"o":11.6,"t":"2026-10-15T20:55:00Z","v":446,"vw":11.517647},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-15T21:10:00Z","v":200,"vw":11.55},{"c":11.27,"h":11.35,"l":11.21,"n":10,"o":11.35,"t":"2026-10-15T21:20:00Z","v":9827,"vw":11.270344},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-15T21:25:00Z","v":302,"vw":11.45},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-15T21:35:00Z","v":108,"vw":11.36},{"c":11.35,"h":11.45,"l":11.35,"n":2,"o":11.45,"t":"2026-10-15T21:40:00Z","v":435,"vw":11.395977},{"c":11.34,"h":11.34,"l":11.34,"n":3,"o":11.34,"t":"2026-10-15T21:45:00Z","v":300,"vw":11.34},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-15T22:00:00Z","v":300,"vw":11.3},{"c":11.35,"h":11.35,"l":11.35,"n":5,"o":11.35,"t":"2026-10-15T22:05:00Z","v":263,"vw":11.35},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-15T22:15:00Z","v":210,"vw":11.4},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-15T22:30:00Z","v":700,"vw":11.43},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-15T22:35:00Z","v":340,"vw":11.4},{"c":11.5,"h":11.5,"l":11.46,"n":13,"o":11.46,"t":"2026-10-15T22:55:00Z","v":2505,"vw":11.489572},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-15T23:10:00Z","v":108,"vw":11.4},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-15T23:20:00Z","v":285,"vw":11.46},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-15T23:25:00Z","v":1178,"vw":11.5},{"c":11.4,"h":11.45,"l":11.4,"n":14,"o":11.45,"t":"2026-10-15T23:30:00Z","v":2440,"vw":11.406232},{"c":11.395,"h":11.395,"l":11.39,"n":4,"o":11.39,"t":"2026-10-15T23:45:00Z","v":340,"vw":11.3925},{"c":11.33,"h":11.35,"l":11.33,"n":8,"o":11.35,"t":"2026-10-15T23:55:00Z","v":517,"vw":11.338},{"c":11.31,"h":11.49,"l":11.2,"n":162,"o":11.31,"t":"2026-10-16T08:00:00Z","v":17961,"vw":11.343034},{"c":11.39,"h":11.42,"l":11.39,"n":4,"o":11.42,"t":"2026-10-16T08:05:00Z","v":327,"vw":11.406088},{"c":11.1675,"h":11.1675,"l":11.1675,"n":3,"o":11.1675,"t":"2026-10-16T08:15:00Z","v":426,"vw":11.1675},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-16T08:55:00Z","v":2182,"vw":11.32},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-16T09:45:00Z","v":2151,"vw":11.38},{"c":11.3999,"h":11.3999,"l":11.3999,"n":1,"o":11.3999,"t":"2026-10-16T09:50:00Z","v":300,"vw":11.3999},{"c":11.33,"h":11.35,"l":11.33,"n":4,"o":11.35,"t":"2026-10-16T09:55:00Z","v":2244,"vw":11.340795},{"c":11.33,"h":11.3311,"l":11.33,"n":2,"o":11.3311,"t":"2026-10-16T10:05:00Z","v":500,"vw":11.33066},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-16T10:10:00Z","v":2020,"vw":11.3},{"c":11.3,"h":11.3,"l":11.29,"n":19,"o":11.3,"t":"2026-10-16T10:15:00Z","v":2657,"vw":11.297484},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-16T10:20:00Z","v":250,"vw":11.33},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-16T10:40:00Z","v":422,"vw":11.39},{"c":11.42,"h":11.42,"l":11.42,"n":60,"o":11.42,"t":"2026-10-16T10:50:00Z","v":10005,"vw":11.42},{"c":11.55,"h":11.55,"l":11.55,"n":7,"o":11.55,"t":"2026-10-16T11:00:00Z","v":269,"vw":11.55},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-16T11:15:00Z","v":100,"vw":11.42},{"c":11.5326,"h":11.5326,"l":11.5326,"n":1,"o":11.5326,"t":"2026-10-16T11:20:00Z","v":200,"vw":11.5326},{"c":11.36,"h":11.36,"l":11.36,"n":3,"o":11.36,"t":"2026-10-16T11:30:00Z","v":507,"vw":11.36},{"c":11.36,"h":11.36,"l":11.36,"n":6,"o":11.36,"t":"2026-10-16T11:35:00Z","v":748,"vw":11.36},{"c":11.47,"h":11.47,"l":11.34,"n":12,"o":11.35,"t":"2026-10-16T11:50:00Z","v":2465,"vw":11.374377},{"c":11.37,"h":11.37,"l":11.35,"n":31,"o":11.37,"t":"2026-10-16T12:05:00Z","v":10650,"vw":11.367514},{"c":11.32,"h":11.38,"l":11.32,"n":3,"o":11.38,"t":"2026-10-16T12:10:00Z","v":1772,"vw":11.33693},{"c":11.33,"h":11.36,"l":11.32,"n":12,"o":11.36,"t":"2026-10-16T12:15:00Z","v":1066,"vw":11.327543},{"c":11.33,"h":11.41,"l":11.33,"n":8,"o":11.385,"t":"2026-10-16T12:20:00Z","v":702,"vw":11.353684},{"c":11.34,"h":11.38,"l":11.34,"n":30,"o":11.37,"t":"2026-10-16T12:25:00Z","v":1592,"vw":11.364092},{"c":11.4318,"h":11.4318,"l":11.4318,"n":2,"o":11.4318,"t":"2026-10-16T12:50:00Z","v":133,"vw":11.4318},{"c":11.295,"h":11.36,"l":11.26,"n":58,"o":11.36,"t":"2026-10-16T13:00:00Z","v":3603,"vw":11.317835},{"c":11.2098,"h":11.2098,"l":11.19,"n":4,"o":11.2,"t":"2026-10-16T13:05:00Z","v":372,"vw":11.198976},{"c":11.2,"h":11.25,"l":11.18,"n":87,"o":11.25,"t":"2026-10-16T13:10:00Z","v":9728,"vw":11.217615},{"c":11.172,"h":11.172,"l":11.172,"n":1,"o":11.172,"t":"2026-10-16T13:15:00Z","v":500,"vw":11.172},{"c":11.2,"h":11.3321,"l":11.2,"n":3,"o":11.3321,"t":"2026-10-16T13:20:00Z","v":659,"vw":11.26594},{"c":11.1574,"h":11.3,"l":11.1574,"n":16,"o":11.3,"t":"2026-10-16T13:25:00Z","v":505,"vw":11.224472},{"c":10.738,"h":11.16,"l":10.6902,"n":508,"o":11.16,"t":"2026-10-16T13:30:00Z","v":94108,"vw":10.957632},{"c":10.711,"h":10.87,"l":10.7104,"n":459,"o":10.75,"t":"2026-10-16T13:35:00Z","v":82266,"vw":10.744169},{"c":10.75,"h":10.7699,"l":10.46,"n":864,"o":10.755,"t":"2026-10-16T13:40:00Z","v":205117,"vw":10.548627},{"c":10.59,"h":10.79,"l":10.52,"n":423,"o":10.76,"t":"2026-10-16T13:45:00Z","v":62201,"vw":10.623143},{"c":10.423,"h":10.6199,"l":10.32,"n":588,"o":10.6199,"t":"2026-10-16T13:50:00Z","v":125580,"vw":10.436705},{"c":10.36,"h":10.4694,"l":10.36,"n":360,"o":10.4209,"t":"2026-10-16T13:55:00Z","v":56835,"vw":10.427495},{"c":10.4033,"h":10.46,"l":10.315,"n":466,"o":10.35,"t":"2026-10-16T14:00:00Z","v":36327,"vw":10.38405},{"c":10.37,"h":10.41,"l":10.36,"n":219,"o":10.38,"t":"2026-10-16T14:05:00Z","v":24778,"vw":10.384197},{"c":10.4899,"h":10.5,"l":10.3105,"n":520,"o":10.36,"t":"2026-10-16T14:10:00Z","v":77610,"vw":10.440141},{"c":10.5,"h":10.5645,"l":10.48,"n":212,"o":10.489,"t":"2026-10-16T14:15:00Z","v":29764,"vw":10.504121},{"c":10.51,"h":10.5158,"l":10.43,"n":202,"o":10.5,"t":"2026-10-16T14:20:00Z","v":20234,"vw":10.482253},{"c":10.38,"h":10.49,"l":10.36,"n":236,"o":10.49,"t":"2026-10-16T14:25:00Z","v":39184,"vw":10.409343},{"c":10.4,"h":10.4099,"l":10.35,"n":154,"o":10.37,"t":"2026-10-16T14:30:00Z","v":15093,"vw":10.377081},{"c":10.3757,"h":10.4098,"l":10.3489,"n":313,"o":10.385,"t":"2026-10-16T14:35:00Z","v":37371,"vw":10.378369},{"c":10.28,"h":10.38,"l":10.28,"n":294,"o":10.38,"t":"2026-10-16T14:40:00Z","v":42225,"vw":10.342148},{"c":10.27,"h":10.3,"l":10.25,"n":308,"o":10.29,"t":"2026-10-16T14:45:00Z","v":88092,"vw":10.263536},{"c":10.21,"h":10.265,"l":10.14,"n":446,"o":10.265,"t":"2026-10-16T14:50:00Z","v":44274,"vw":10.203106},{"c":10.17,"h":10.24,"l":10.16,"n":270,"o":10.2,"t":"2026-10-16T14:55:00Z","v":24948,"vw":10.199243},{"c":10.12,"h":10.2,"l":10.12,"n":277,"o":10.17,"t":"2026-10-16T15:00:00Z","v":26231,"vw":10.162909},{"c":10.025,"h":10.1262,"l":9.98,"n":472,"o":10.115,"t":"2026-10-16T15:05:00Z","v":79831,"vw":10.020097},{"c":10.045,"h":10.09,"l":10.02,"n":204,"o":10.025,"t":"2026-10-16T15:10:00Z","v":18025,"vw":10.055761},{"c":10.06,"h":10.065,"l":10.04,"n":276,"o":10.0599,"t":"2026-10-16T15:15:00Z","v":31521,"vw":10.05411},{"c":10.06,"h":10.1,"l":10.04,"n":314,"o":10.05,"t":"2026-10-16T15:20:00Z","v":52831,"vw":10.070376},{"c":10.09,"h":10.14,"l":10.055,"n":240,"o":10.06,"t":"2026-10-16T15:25:00Z","v":26436,"vw":10.098987},{"c":10.0999,"h":10.115,"l":10.07,"n":152,"o":10.09,"t":"2026-10-16T15:30:00Z","v":8664,"vw":10.093241},{"c":10.15,"h":10.1776,"l":10.1,"n":217,"o":10.1,"t":"2026-10-16T15:35:00Z","v":42920,"vw":10.133032},{"c":10.115,"h":10.1578,"l":10.115,"n":188,"o":10.145,"t":"2026-10-16T15:40:00Z","v":29226,"vw":10.132797},{"c":10.1001,"h":10.12,"l":10.07,"n":381,"o":10.11,"t":"2026-10-16T15:45:00Z","v":59184,"vw":10.097408},{"c":10,"h":10.08,"l":10,"n":401,"o":10.0799,"t":"2026-10-16T15:50:00Z","v":48552,"vw":10.035722},{"c":9.94,"h":10.0012,"l":9.92,"n":743,"o":10.0001,"t":"2026-10-16T15:55:00Z","v":102568,"vw":9.960822},{"c":9.9209,"h":9.96,"l":9.905,"n":287,"o":9.93,"t":"2026-10-16T16:00:00Z","v":70245,"vw":9.928598},{"c":9.885,"h":9.94,"l":9.8501,"n":551,"o":9.915,"t":"2026-10-16T16:05:00Z","v":92259,"vw":9.890822},{"c":9.94,"h":9.94,"l":9.88,"n":231,"o":9.885,"t":"2026-10-16T16:10:00Z","v":39025,"vw":9.917941},{"c":9.975,"h":10,"l":9.94,"n":308,"o":9.95,"t":"2026-10-16T16:15:00Z","v":31837,"vw":9.977548},{"c":9.99,"h":10.0059,"l":9.975,"n":209,"o":9.99,"t":"2026-10-16T16:20:00Z","v":21468,"vw":9.988267},{"c":9.98,"h":10.04,"l":9.96,"n":255,"o":9.98,"t":"2026-10-16T16:25:00Z","v":31166,"vw":9.992878},{"c":9.92,"h":9.97,"l":9.92,"n":226,"o":9.97,"t":"2026-10-16T16:30:00Z","v":20233,"vw":9.95337},{"c":9.9569,"h":9.97,"l":9.9,"n":270,"o":9.9014,"t":"2026-10-16T16:35:00Z","v":27803,"vw":9.926307},{"c":9.92,"h":9.97,"l":9.9,"n":215,"o":9.955,"t":"2026-10-16T16:40:00Z","v":15333,"vw":9.937971},{"c":9.85,"h":9.94,"l":9.835,"n":304,"o":9.93,"t":"2026-10-16T16:45:00Z","v":26146,"vw":9.863347},{"c":9.825,"h":9.8541,"l":9.812,"n":239,"o":9.851,"t":"2026-10-16T16:50:00Z","v":27345,"vw":9.837737},{"c":9.83,"h":9.835,"l":9.805,"n":200,"o":9.825,"t":"2026-10-16T16:55:00Z","v":20476,"vw":9.817183},{"c":9.81,"h":9.84,"l":9.8,"n":156,"o":9.84,"t":"2026-10-16T17:00:00Z","v":11379,"vw":9.821247},{"c":9.7956,"h":9.8099,"l":9.775,"n":317,"o":9.8,"t":"2026-10-16T17:05:00Z","v":30719,"vw":9.790262},{"c":9.81,"h":9.8191,"l":9.774,"n":185,"o":9.79,"t":"2026-10-16T17:10:00Z","v":18239,"vw":9.800202},{"c":9.785,"h":9.82,"l":9.7701,"n":192,"o":9.81,"t":"2026-10-16T17:15:00Z","v":12269,"vw":9.793289},{"c":9.83,"h":9.83,"l":9.79,"n":285,"o":9.79,"t":"2026-10-16T17:20:00Z","v":25546,"vw":9.808275},{"c":9.895,"h":9.9299,"l":9.84,"n":279,"o":9.84,"t":"2026-10-16T17:25:00Z","v":27698,"vw":9.871164},{"c":9.9499,"h":9.95,"l":9.89,"n":271,"o":9.89,"t":"2026-10-16T17:30:00Z","v":34134,"vw":9.917311},{"c":9.9484,"h":9.96,"l":9.925,"n":228,"o":9.945,"t":"2026-10-16T17:35:00Z","v":21875,"vw":9.945605},{"c":9.995,"h":10.03,"l":9.94,"n":323,"o":9.94,"t":"2026-10-16T17:40:00Z","v":40010,"vw":9.996077},{"c":9.91,"h":9.9999,"l":9.91,"n":202,"o":9.98,"t":"2026-10-16T17:45:00Z","v":16921,"vw":9.9616},{"c":9.91,"h":9.94,"l":9.8929,"n":226,"o":9.9021,"t":"2026-10-16T17:50:00Z","v":14357,"vw":9.915707},{"c":9.89,"h":9.91,"l":9.875,"n":181,"o":9.91,"t":"2026-10-16T17:55:00Z","v":8673,"vw":9.897211},{"c":9.89,"h":9.89,"l":9.8625,"n":234,"o":9.87,"t":"2026-10-16T18:00:00Z","v":16901,"vw":9.879596},{"c":9.91,"h":9.92,"l":9.885,"n":190,"o":9.895,"t":"2026-10-16T18:05:00Z","v":14162,"vw":9.901807},{"c":9.9079,"h":9.92,"l":9.8906,"n":199,"o":9.905,"t":"2026-10-16T18:10:00Z","v":11908,"vw":9.901136},{"c":9.88,"h":9.9198,"l":9.88,"n":154,"o":9.9,"t":"2026-10-16T18:15:00Z","v":8624,"vw":9.901674},{"c":9.845,"h":9.87,"l":9.845,"n":292,"o":9.87,"t":"2026-10-16T18:20:00Z","v":20962,"vw":9.857798},{"c":9.84,"h":9.8495,"l":9.82,"n":299,"o":9.845,"t":"2026-10-16T18:25:00Z","v":18479,"vw":9.834563},{"c":9.85,"h":9.87,"l":9.825,"n":290,"o":9.835,"t":"2026-10-16T18:30:00Z","v":17467,"vw":9.843542},{"c":9.855,"h":9.86,"l":9.835,"n":244,"o":9.8599,"t":"2026-10-16T18:35:00Z","v":19384,"vw":9.848618},{"c":9.85,"h":9.88,"l":9.84,"n":294,"o":9.86,"t":"2026-10-16T18:40:00Z","v":15931,"vw":9.857622},{"c":9.85,"h":9.855,"l":9.8,"n":286,"o":9.855,"t":"2026-10-16T18:45:00Z","v":25424,"vw":9.823523},{"c":9.8552,"h":9.87,"l":9.85,"n":140,"o":9.87,"t":"2026-10-16T18:50:00Z","v":10210,"vw":9.859357},{"c":9.85,"h":9.8599,"l":9.85,"n":148,"o":9.855,"t":"2026-10-16T18:55:00Z","v":10800,"vw":9.853705},{"c":9.9,"h":9.9,"l":9.84,"n":565,"o":9.855,"t":"2026-10-16T19:00:00Z","v":61622,"vw":9.863654},{"c":9.895,"h":9.93,"l":9.8615,"n":361,"o":9.9,"t":"2026-10-16T19:05:00Z","v":35931,"vw":9.888767},{"c":9.95,"h":9.96,"l":9.9,"n":249,"o":9.9,"t":"2026-10-16T19:10:00Z","v":25475,"vw":9.923706},{"c":9.93,"h":9.97,"l":9.905,"n":286,"o":9.95,"t":"2026-10-16T19:15:00Z","v":21652,"vw":9.939301},{"c":9.96,"h":9.9699,"l":9.935,"n":185,"o":9.94,"t":"2026-10-16T19:20:00Z","v":20290,"vw":9.956475},{"c":9.945,"h":9.96,"l":9.9301,"n":243,"o":9.955,"t":"2026-10-16T19:25:00Z","v":18178,"vw":9.941561},{"c":9.875,"h":9.945,"l":9.86,"n":353,"o":9.945,"t":"2026-10-16T19:30:00Z","v":31344,"vw":9.894795},{"c":9.85,"h":9.885,"l":9.81,"n":287,"o":9.875,"t":"2026-10-16T19:35:00Z","v":30130,"vw":9.844145},{"c":9.78,"h":9.885,"l":9.78,"n":454,"o":9.84,"t":"2026-10-16T19:40:00Z","v":44304,"vw":9.831216},{"c":9.83,"h":9.85,"l":9.785,"n":390,"o":9.7899,"t":"2026-10-16T19:45:00Z","v":43234,"vw":9.811937},{"c":9.855,"h":9.89,"l":9.83,"n":582,"o":9.83,"t":"2026-10-16T19:50:00Z","v":51958,"vw":9.859749},{"c":9.84,"h":9.89,"l":9.82,"n":1514,"o":9.855,"t":"2026-10-16T19:55:00Z","v":173755,"vw":9.854542},{"c":10,"h":10,"l":9.84,"n":26,"o":9.84,"t":"2026-10-16T20:00:00Z","v":172460,"vw":9.859945},{"c":10.08,"h":10.08,"l":10.08,"n":7,"o":10.08,"t":"2026-10-16T20:05:00Z","v":308,"vw":10.08},{"c":9.95,"h":9.95,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T20:30:00Z","v":503,"vw":9.93},{"c":9.9784,"h":9.9784,"l":9.9784,"n":2,"o":9.9784,"t":"2026-10-16T20:35:00Z","v":1510,"vw":9.9784},{"c":9.89,"h":9.9,"l":9.89,"n":11,"o":9.9,"t":"2026-10-16T20:40:00Z","v":5030,"vw":9.893995},{"c":9.9,"h":9.9,"l":9.89,"n":13,"o":9.89,"t":"2026-10-16T20:45:00Z","v":1180,"vw":9.898549},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2026-10-16T20:50:00Z","v":246,"vw":9.9},{"c":9.9575,"h":9.9698,"l":9.85,"n":66,"o":9.88,"t":"2026-10-16T20:55:00Z","v":4381,"vw":9.866586},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-10-16T21:00:00Z","v":1306,"vw":9.98},{"c":9.8115,"h":9.8115,"l":9.8115,"n":1,"o":9.8115,"t":"2026-10-16T21:10:00Z","v":150,"vw":9.8115},{"c":9.88,"h":9.88,"l":9.86,"n":2,"o":9.86,"t":"2026-10-16T21:30:00Z","v":1100,"vw":9.876364},{"c":9.92,"h":9.92,"l":9.9,"n":8,"o":9.9186,"t":"2026-10-16T21:35:00Z","v":4701,"vw":9.906652},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-16T21:40:00Z","v":201,"vw":9.9},{"c":9.88,"h":9.88,"l":9.88,"n":4,"o":9.88,"t":"2026-10-16T21:45:00Z","v":911,"vw":9.88},{"c":9.8886,"h":9.8886,"l":9.81,"n":6,"o":9.8199,"t":"2026-10-16T22:05:00Z","v":380,"vw":9.8395},{"c":9.8687,"h":9.8687,"l":9.8687,"n":3,"o":9.8687,"t":"2026-10-16T22:10:00Z","v":102,"vw":9.8687},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-16T22:20:00Z","v":183,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":17,"o":9.84,"t":"2026-10-16T22:25:00Z","v":666,"vw":9.84},{"c":9.82,"h":9.8387,"l":9.82,"n":16,"o":9.8387,"t":"2026-10-16T22:30:00Z","v":3689,"vw":9.829335},{"c":9.82,"h":9.82,"l":9.82,"n":4,"o":9.82,"t":"2026-10-16T22:35:00Z","v":570,"vw":9.82},{"c":9.8,"h":9.825,"l":9.8,"n":4,"o":9.825,"t":"2026-10-16T22:50:00Z","v":2170,"vw":9.80119},{"c":9.87,"h":9.87,"l":9.84,"n":13,"o":9.84,"t":"2026-10-16T22:55:00Z","v":5008,"vw":9.865688},{"c":9.92,"h":9.92,"l":9.92,"n":9,"o":9.92,"t":"2026-10-16T23:00:00Z","v":712,"vw":9.92},{"c":9.82,"h":9.88,"l":9.82,"n":6,"o":9.88,"t":"2026-10-16T23:05:00Z","v":2368,"vw":9.822682},{"c":9.82,"h":9.82,"l":9.81,"n":7,"o":9.81,"t":"2026-10-16T23:10:00Z","v":1716,"vw":9.815664},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-16T23:15:00Z","v":200,"vw":9.85},{"c":9.84,"h":9.84,"l":9.84,"n":3,"o":9.84,"t":"2026-10-16T23:25:00Z","v":789,"vw":9.84},{"c":9.82,"h":9.86,"l":9.81,"n":6,"o":9.86,"t":"2026-10-16T23:40:00Z","v":1496,"vw":9.845953},{"c":9.85,"h":9.85,"l":9.84,"n":6,"o":9.84,"t":"2026-10-16T23:45:00Z","v":966,"vw":9.848333},{"c":9.82,"h":9.86,"l":9.82,"n":12,"o":9.86,"t":"2026-10-16T23:50:00Z","v":2337,"vw":9.829914},{"c":9.88,"h":9.88,"l":9.87,"n":4,"o":9.87,"t":"2026-10-16T23:55:00Z","v":580,"vw":9.874926},{"c":10.23,"h":10.26,"l":10,"n":269,"o":10,"t":"2026-10-19T08:00:00Z","v":18164,"vw":10.148867},{"c":10.23,"h":10.23,"l":10.15,"n":19,"o":10.15,"t":"2026-10-19T08:05:00Z","v":2018,"vw":10.209565},{"c":10.2,"h":10.2,"l":10.175,"n":5,"o":10.19,"t":"2026-10-19T08:10:00Z","v":421,"vw":10.188778},{"c":10.14,"h":10.202,"l":10.14,"n":7,"o":10.2,"t":"2026-10-19T08:15:00Z","v":597,"vw":10.166932},{"c":10.209,"h":10.209,"l":10.18,"n":3,"o":10.18,"t":"2026-10-19T08:20:00Z","v":3251,"vw":10.202301},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-19T08:25:00Z","v":1000,"vw":10.21},{"c":10.19,"h":10.19,"l":10.15,"n":20,"o":10.15,"t":"2026-10-19T09:00:00Z","v":1759,"vw":10.155856},{"c":10.16,"h":10.16,"l":10.155,"n":4,"o":10.155,"t":"2026-10-19T09:05:00Z","v":3502,"vw":10.159},{"c":10.15,"h":10.15,"l":10.15,"n":22,"o":10.15,"t":"2026-10-19T09:10:00Z","v":2666,"vw":10.15},{"c":10.1,"h":10.11,"l":10.1,"n":6,"o":10.11,"t":"2026-10-19T09:15:00Z","v":1437,"vw":10.108158},{"c":10.11,"h":10.11,"l":10.11,"n":6,"o":10.11,"t":"2026-10-19T09:25:00Z","v":146,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":9,"o":10.1,"t":"2026-10-19T09:40:00Z","v":2823,"vw":10.1},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2026-10-19T09:50:00Z","v":161,"vw":10.13},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-10-19T10:05:00Z","v":618,"vw":10.15},{"c":10.1,"h":10.1,"l":10.1,"n":7,"o":10.1,"t":"2026-10-19T10:20:00Z","v":505,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":8,"o":10.11,"t":"2026-10-19T10:25:00Z","v":800,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-19T10:30:00Z","v":200,"vw":10.1},{"c":10.16,"h":10.16,"l":10.16,"n":7,"o":10.16,"t":"2026-10-19T10:35:00Z","v":1134,"vw":10.16},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-19T10:45:00Z","v":606,"vw":10.13},{"c":10.15,"h":10.21,"l":10.15,"n":32,"o":10.16,"t":"2026-10-19T11:00:00Z","v":5625,"vw":10.165465},{"c":10.12,"h":10.15,"l":10.12,"n":14,"o":10.15,"t":"2026-10-19T11:05:00Z","v":6071,"vw":10.149496},{"c":10.1215,"h":10.1496,"l":10.12,"n":8,"o":10.1496,"t":"2026-10-19T11:15:00Z","v":836,"vw":10.125342},{"c":10.08,"h":10.12,"l":10.08,"n":24,"o":10.12,"t":"2026-10-19T11:20:00Z","v":3811,"vw":10.108836},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-19T11:25:00Z","v":156,"vw":10.12},{"c":10.05,"h":10.05,"l":10.05,"n":8,"o":10.05,"t":"2026-10-19T11:30:00Z","v":1325,"vw":10.05},{"c":10.1,"h":10.1,"l":10.03,"n":6,"o":10.03,"t":"2026-10-19T11:35:00Z","v":3274,"vw":10.087001},{"c":10.05,"h":10.055,"l":10.05,"n":2,"o":10.055,"t":"2026-10-19T11:40:00Z","v":280,"vw":10.051786},{"c":10.11,"h":10.11,"l":10.06,"n":9,"o":10.06,"t":"2026-10-19T11:45:00Z","v":928,"vw":10.095862},{"c":10.1451,"h":10.1477,"l":10.1451,"n":3,"o":10.1477,"t":"2026-10-19T11:50:00Z","v":2145,"vw":10.147547},{"c":10.1454,"h":10.1454,"l":10.1454,"n":2,"o":10.1454,"t":"2026-10-19T11:55:00Z","v":125,"vw":10.1454},{"c":10.12,"h":10.1468,"l":10.1146,"n":23,"o":10.12,"t":"2026-10-19T12:00:00Z","v":4888,"vw":10.127674},{"c":10.16,"h":10.16,"l":10.15,"n":11,"o":10.15,"t":"2026-10-19T12:05:00Z","v":2697,"vw":10.15371},{"c":10.17,"h":10.1967,"l":10.17,"n":9,"o":10.19,"t":"2026-10-19T12:10:00Z","v":589,"vw":10.187841},{"c":10.2363,"h":10.24,"l":10.2,"n":15,"o":10.24,"t":"2026-10-19T12:15:00Z","v":1542,"vw":10.212338},{"c":10.28,"h":10.28,"l":10.22,"n":8,"o":10.22,"t":"2026-10-19T12:20:00Z","v":5436,"vw":10.224906},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-19T12:25:00Z","v":1000,"vw":10.24},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-19T12:30:00Z","v":1048,"vw":10.25},{"c":10.26,"h":10.26,"l":10.26,"n":6,"o":10.26,"t":"2026-10-19T12:35:00Z","v":461,"vw":10.26},{"c":10.29,"h":10.3008,"l":10.29,"n":12,"o":10.3,"t":"2026-10-19T12:40:00Z","v":12491,"vw":10.296232},{"c":10.35,"h":10.35,"l":10.3,"n":20,"o":10.3,"t":"2026-10-19T12:45:00Z","v":2702,"vw":10.312405},{"c":10.3,"h":10.45,"l":10.29,"n":60,"o":10.37,"t":"2026-10-19T12:50:00Z","v":6105,"vw":10.367496},{"c":10.26,"h":10.29,"l":10.25,"n":28,"o":10.26,"t":"2026-10-19T12:55:00Z","v":8156,"vw":10.26694},{"c":10.26,"h":10.26,"l":10.26,"n":7,"o":10.26,"t":"2026-10-19T13:00:00Z","v":1081,"vw":10.26},{"c":10.3,"h":10.3,"l":10.29,"n":13,"o":10.29,"t":"2026-10-19T13:05:00Z","v":1393,"vw":10.294369},{"c":10.29,"h":10.33,"l":10.25,"n":12,"o":10.33,"t":"2026-10-19T13:25:00Z","v":1589,"vw":10.31137},{"c":9.845,"h":10.27,"l":9.8,"n":1563,"o":10.26,"t":"2026-10-19T13:30:00Z","v":238331,"vw":10.025705},{"c":9.74,"h":9.845,"l":9.715,"n":568,"o":9.845,"t":"2026-10-19T13:35:00Z","v":47735,"vw":9.773805},{"c":9.695,"h":9.79,"l":9.67,"n":569,"o":9.72,"t":"2026-10-19T13:40:00Z","v":50839,"vw":9.71787},{"c":9.645,"h":9.7,"l":9.5602,"n":524,"o":9.68,"t":"2026-10-19T13:45:00Z","v":63103,"vw":9.632063},{"c":9.475,"h":9.6595,"l":9.45,"n":684,"o":9.63,"t":"2026-10-19T13:50:00Z","v":97105,"vw":9.524526},{"c":9.4101,"h":9.5175,"l":9.4101,"n":364,"o":9.4995,"t":"2026-10-19T13:55:00Z","v":40658,"vw":9.444747},{"c":9.385,"h":9.45,"l":9.33,"n":372,"o":9.4159,"t":"2026-10-19T14:00:00Z","v":35544,"vw":9.381459},{"c":9.42,"h":9.48,"l":9.38,"n":207,"o":9.38,"t":"2026-10-19T14:05:00Z","v":47093,"vw":9.408635},{"c":9.55,"h":9.55,"l":9.39,"n":261,"o":9.415,"t":"2026-10-19T14:10:00Z","v":32928,"vw":9.465862},{"c":9.56,"h":9.6193,"l":9.55,"n":269,"o":9.6031,"t":"2026-10-19T14:15:00Z","v":50981,"vw":9.589177},{"c":9.5779,"h":9.5899,"l":9.5,"n":279,"o":9.57,"t":"2026-10-19T14:20:00Z","v":32435,"vw":9.550568},{"c":9.55,"h":9.58,"l":9.54,"n":151,"o":9.555,"t":"2026-10-19T14:25:00Z","v":13021,"vw":9.566224},{"c":9.495,"h":9.56,"l":9.48,"n":220,"o":9.545,"t":"2026-10-19T14:30:00Z","v":14163,"vw":9.515648},{"c":9.42,"h":9.53,"l":9.36,"n":682,"o":9.49,"t":"2026-10-19T14:35:00Z","v":51128,"vw":9.447463},{"c":9.47,"h":9.47,"l":9.41,"n":475,"o":9.415,"t":"2026-10-19T14:40:00Z","v":27552,"vw":9.449158},{"c":9.49,"h":9.56,"l":9.46,"n":309,"o":9.46,"t":"2026-10-19T14:45:00Z","v":28923,"vw":9.499904},{"c":9.48,"h":9.52,"l":9.4779,"n":145,"o":9.5,"t":"2026-10-19T14:50:00Z","v":9728,"vw":9.490619},{"c":9.48,"h":9.5162,"l":9.465,"n":171,"o":9.5,"t":"2026-10-19T14:55:00Z","v":10291,"vw":9.490852},{"c":9.47,"h":9.4992,"l":9.445,"n":157,"o":9.4992,"t":"2026-10-19T15:00:00Z","v":10953,"vw":9.471759},{"c":9.4797,"h":9.4797,"l":9.4501,"n":57,"o":9.4505,"t":"2026-10-19T15:05:00Z","v":3801,"vw":9.46195},{"c":9.47,"h":9.47,"l":9.45,"n":168,"o":9.47,"t":"2026-10-19T15:10:00Z","v":10622,"vw":9.463811},{"c":9.49,"h":9.49,"l":9.43,"n":196,"o":9.48,"t":"2026-10-19T15:15:00Z","v":17317,"vw":9.465827},{"c":9.515,"h":9.55,"l":9.49,"n":173,"o":9.4999,"t":"2026-10-19T15:20:00Z","v":21118,"vw":9.516362},{"c":9.4948,"h":9.527,"l":9.47,"n":159,"o":9.52,"t":"2026-10-19T15:25:00Z","v":8544,"vw":9.498231},{"c":9.45,"h":9.5,"l":9.43,"n":191,"o":9.5,"t":"2026-10-19T15:30:00Z","v":27115,"vw":9.447928},{"c":9.485,"h":9.52,"l":9.45,"n":118,"o":9.46,"t":"2026-10-19T15:35:00Z","v":8502,"vw":9.490338},{"c":9.495,"h":9.51,"l":9.48,"n":69,"o":9.5,"t":"2026-10-19T15:40:00Z","v":3759,"vw":9.494473},{"c":9.4662,"h":9.495,"l":9.4662,"n":73,"o":9.485,"t":"2026-10-19T15:45:00Z","v":4967,"vw":9.486825},{"c":9.445,"h":9.475,"l":9.4303,"n":181,"o":9.47,"t":"2026-10-19T15:50:00Z","v":11608,"vw":9.460434},{"c":9.445,"h":9.45,"l":9.4306,"n":127,"o":9.445,"t":"2026-10-19T15:55:00Z","v":7507,"vw":9.441985},{"c":9.425,"h":9.4395,"l":9.41,"n":221,"o":9.43,"t":"2026-10-19T16:00:00Z","v":23297,"vw":9.424626},{"c":9.4457,"h":9.4457,"l":9.39,"n":190,"o":9.425,"t":"2026-10-19T16:05:00Z","v":11814,"vw":9.413786},{"c":9.44,"h":9.44,"l":9.4248,"n":122,"o":9.4248,"t":"2026-10-19T16:10:00Z","v":7089,"vw":9.433149},{"c":9.44,"h":9.4799,"l":9.43,"n":173,"o":9.44,"t":"2026-10-19T16:15:00Z","v":13478,"vw":9.450627},{"c":9.43,"h":9.4499,"l":9.41,"n":112,"o":9.44,"t":"2026-10-19T16:20:00Z","v":5918,"vw":9.426821},{"c":9.405,"h":9.42,"l":9.4,"n":128,"o":9.42,"t":"2026-10-19T16:25:00Z","v":10011,"vw":9.404202},{"c":9.3959,"h":9.42,"l":9.395,"n":206,"o":9.41,"t":"2026-10-19T16:30:00Z","v":14952,"vw":9.405813},{"c":9.41,"h":9.41,"l":9.4,"n":113,"o":9.4,"t":"2026-10-19T16:35:00Z","v":6258,"vw":9.40508},{"c":9.415,"h":9.43,"l":9.41,"n":92,"o":9.41,"t":"2026-10-19T16:40:00Z","v":5030,"vw":9.420693},{"c":9.405,"h":9.42,"l":9.405,"n":88,"o":9.42,"t":"2026-10-19T16:45:00Z","v":4471,"vw":9.409599},{"c":9.3901,"h":9.4088,"l":9.39,"n":75,"o":9.405,"t":"2026-10-19T16:50:00Z","v":10457,"vw":9.39456},{"c":9.31,"h":9.4,"l":9.3,"n":546,"o":9.39,"t":"2026-10-19T16:55:00Z","v":72044,"vw":9.327678},{"c":9.315,"h":9.32,"l":9.29,"n":239,"o":9.31,"t":"2026-10-19T17:00:00Z","v":20677,"vw":9.306842},{"c":9.305,"h":9.33,"l":9.305,"n":108,"o":9.315,"t":"2026-10-19T17:05:00Z","v":8858,"vw":9.317831},{"c":9.29,"h":9.31,"l":9.285,"n":141,"o":9.3089,"t":"2026-10-19T17:10:00Z","v":10623,"vw":9.301431},{"c":9.305,"h":9.32,"l":9.29,"n":165,"o":9.29,"t":"2026-10-19T17:15:00Z","v":9997,"vw":9.306166},{"c":9.2662,"h":9.301,"l":9.23,"n":303,"o":9.301,"t":"2026-10-19T17:20:00Z","v":99726,"vw":9.267811},{"c":9.28,"h":9.28,"l":9.25,"n":124,"o":9.25,"t":"2026-10-19T17:25:00Z","v":15146,"vw":9.263265},{"c":9.26,"h":9.27,"l":9.2501,"n":153,"o":9.26,"t":"2026-10-19T17:30:00Z","v":12263,"vw":9.2565},{"c":9.255,"h":9.2605,"l":9.255,"n":96,"o":9.26,"t":"2026-10-19T17:35:00Z","v":5189,"vw":9.258692},{"c":9.25,"h":9.265,"l":9.24,"n":276,"o":9.2512,"t":"2026-10-19T17:40:00Z","v":22741,"vw":9.251905},{"c":9.1605,"h":9.24,"l":9.1601,"n":392,"o":9.24,"t":"2026-10-19T17:45:00Z","v":92241,"vw":9.188041},{"c":9.1776,"h":9.185,"l":9.16,"n":119,"o":9.1605,"t":"2026-10-19T17:50:00Z","v":14393,"vw":9.170491},{"c":9.25,"h":9.25,"l":9.17,"n":206,"o":9.17,"t":"2026-10-19T17:55:00Z","v":24245,"vw":9.216896},{"c":9.24,"h":9.27,"l":9.22,"n":336,"o":9.24,"t":"2026-10-19T18:00:00Z","v":26440,"vw":9.241972},{"c":9.28,"h":9.28,"l":9.22,"n":141,"o":9.22,"t":"2026-10-19T18:05:00Z","v":22162,"vw":9.237147},{"c":9.29,"h":9.31,"l":9.2753,"n":128,"o":9.29,"t":"2026-10-19T18:10:00Z","v":16893,"vw":9.287936},{"c":9.3,"h":9.31,"l":9.285,"n":95,"o":9.285,"t":"2026-10-19T18:15:00Z","v":12052,"vw":9.29996},{"c":9.31,"h":9.3999,"l":9.2801,"n":312,"o":9.3,"t":"2026-10-19T18:20:00Z","v":35827,"vw":9.30266},{"c":9.26,"h":9.3,"l":9.255,"n":282,"o":9.29,"t":"2026-10-19T18:25:00Z","v":15575,"vw":9.276694},{"c":9.285,"h":9.3199,"l":9.255,"n":250,"o":9.265,"t":"2026-10-19T18:30:00Z","v":14586,"vw":9.274416},{"c":9.3099,"h":9.3099,"l":9.28,"n":171,"o":9.3,"t":"2026-10-19T18:35:00Z","v":7854,"vw":9.287407},{"c":9.31,"h":9.32,"l":9.3072,"n":156,"o":9.3072,"t":"2026-10-19T18:40:00Z","v":4996,"vw":9.313716},{"c":9.315,"h":9.34,"l":9.305,"n":227,"o":9.32,"t":"2026-10-19T18:45:00Z","v":13198,"vw":9.320153},{"c":9.35,"h":9.35,"l":9.3254,"n":167,"o":9.3254,"t":"2026-10-19T18:50:00Z","v":7235,"vw":9.339163},{"c":9.33,"h":9.345,"l":9.33,"n":189,"o":9.345,"t":"2026-10-19T18:55:00Z","v":10465,"vw":9.341295},{"c":9.32,"h":9.3201,"l":9.3105,"n":166,"o":9.3201,"t":"2026-10-19T19:00:00Z","v":8486,"vw":9.318425},{"c":9.3,"h":9.325,"l":9.3,"n":135,"o":9.315,"t":"2026-10-19T19:05:00Z","v":11895,"vw":9.310764},{"c":9.31,"h":9.31,"l":9.3,"n":264,"o":9.31,"t":"2026-10-19T19:10:00Z","v":14550,"vw":9.304651},{"c":9.335,"h":9.35,"l":9.31,"n":218,"o":9.31,"t":"2026-10-19T19:15:00Z","v":22284,"vw":9.334331},{"c":9.43,"h":9.43,"l":9.335,"n":249,"o":9.335,"t":"2026-10-19T19:20:00Z","v":28602,"vw":9.356527},{"c":9.41,"h":9.4248,"l":9.375,"n":295,"o":9.42,"t":"2026-10-19T19:25:00Z","v":21544,"vw":9.398566},{"c":9.4,"h":9.41,"l":9.385,"n":186,"o":9.39,"t":"2026-10-19T19:30:00Z","v":14389,"vw":9.392135},{"c":9.41,"h":9.42,"l":9.395,"n":283,"o":9.4,"t":"2026-10-19T19:35:00Z","v":24305,"vw":9.407173},{"c":9.37,"h":9.42,"l":9.365,"n":411,"o":9.401,"t":"2026-10-19T19:40:00Z","v":29590,"vw":9.398325},{"c":9.325,"h":9.38,"l":9.29,"n":556,"o":9.37,"t":"2026-10-19T19:45:00Z","v":73212,"vw":9.333243},{"c":9.34,"h":9.35,"l":9.295,"n":335,"o":9.325,"t":"2026-10-19T19:50:00Z","v":37921,"vw":9.308962},{"c":9.36,"h":9.365,"l":9.33,"n":948,"o":9.34,"t":"2026-10-19T19:55:00Z","v":70445,"vw":9.348887},{"c":9.48,"h":9.48,"l":9.35,"n":17,"o":9.37,"t":"2026-10-19T20:00:00Z","v":87132,"vw":9.368748},{"c":9.35,"h":9.4,"l":9.35,"n":6,"o":9.4,"t":"2026-10-19T20:05:00Z","v":1020,"vw":9.371287},{"c":9.4475,"h":9.4475,"l":9.4475,"n":1,"o":9.4475,"t":"2026-10-19T20:10:00Z","v":527,"vw":9.4475},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-19T20:15:00Z","v":307,"vw":9.35},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-19T20:20:00Z","v":150,"vw":9.4},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-19T20:30:00Z","v":100,"vw":9.34},{"c":9.42,"h":9.42,"l":9.34,"n":4,"o":9.34,"t":"2026-10-19T20:45:00Z","v":1989,"vw":9.415947},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-19T20:55:00Z","v":180,"vw":9.45},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-19T22:15:00Z","v":277,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-19T22:30:00Z","v":303,"vw":9.41},{"c":9.39,"h":9.39,"l":9.39,"n":9,"o":9.39,"t":"2026-10-19T22:35:00Z","v":391,"vw":9.39},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-19T22:45:00Z","v":1000,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-19T22:50:00Z","v":100,"vw":9.4},{"c":9.43,"h":9.43,"l":9.4,"n":11,"o":9.4,"t":"2026-10-19T22:55:00Z","v":717,"vw":9.424},{"c":9.4385,"h":9.4385,"l":9.4385,"n":1,"o":9.4385,"t":"2026-10-19T23:10:00Z","v":150,"vw":9.4385},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-19T23:15:00Z","v":100,"vw":9.44},{"c":9.36,"h":9.36,"l":9.36,"n":6,"o":9.36,"t":"2026-10-19T23:45:00Z","v":156,"vw":9.36},{"c":9.35,"h":9.35,"l":9.3412,"n":3,"o":9.3412,"t":"2026-10-19T23:50:00Z","v":323,"vw":9.347267},{"c":9.34,"h":9.3652,"l":9.34,"n":2,"o":9.3652,"t":"2026-10-19T23:55:00Z","v":600,"vw":9.361},{"c":9.42,"h":9.49,"l":9.34,"n":305,"o":9.34,"t":"2026-10-20T08:00:00Z","v":4407,"vw":9.408671},{"c":9.35,"h":9.35,"l":9.3,"n":62,"o":9.35,"t":"2026-10-20T08:05:00Z","v":2171,"vw":9.347079},{"c":9.34,"h":9.34,"l":9.34,"n":5,"o":9.34,"t":"2026-10-20T08:10:00Z","v":2423,"vw":9.34},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-20T08:15:00Z","v":500,"vw":9.34},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-10-20T08:25:00Z","v":285,"vw":9.26},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-20T08:30:00Z","v":2482,"vw":9.29},{"c":9.2,"h":9.2,"l":9.2,"n":9,"o":9.2,"t":"2026-10-20T08:55:00Z","v":1240,"vw":9.2},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-10-20T09:10:00Z","v":2605,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-20T09:25:00Z","v":203,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-20T09:35:00Z","v":4000,"vw":9.22},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-20T09:40:00Z","v":2000,"vw":9.24},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-20T09:50:00Z","v":3748,"vw":9.22},{"c":9.3249,"h":9.3249,"l":9.19,"n":2,"o":9.19,"t":"2026-10-20T10:10:00Z","v":448,"vw":9.223424},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-20T10:15:00Z","v":553,"vw":9.22},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-20T10:30:00Z","v":100,"vw":9.24},{"c":9.15,"h":9.16,"l":9.15,"n":15,"o":9.16,"t":"2026-10-20T10:45:00Z","v":3256,"vw":9.157453},{"c":9.16,"h":9.16,"l":9.16,"n":5,"o":9.16,"t":"2026-10-20T10:55:00Z","v":230,"vw":9.16},{"c":9.25,"h":9.25,"l":9.16,"n":26,"o":9.2,"t":"2026-10-20T11:00:00Z","v":12558,"vw":9.243664},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-20T11:15:00Z","v":1034,"vw":9.18},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-20T11:20:00Z","v":110,"vw":9.19},{"c":9.19,"h":9.19,"l":9.19,"n":7,"o":9.19,"t":"2026-10-20T11:25:00Z","v":1620,"vw":9.19},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-20T11:35:00Z","v":650,"vw":9.11},{"c":9.13,"h":9.21,"l":9.13,"n":7,"o":9.21,"t":"2026-10-20T11:40:00Z","v":650,"vw":9.143333},{"c":9.12,"h":9.12,"l":9.12,"n":4,"o":9.12,"t":"2026-10-20T11:45:00Z","v":3301,"vw":9.12},{"c":9.11,"h":9.11,"l":9.11,"n":23,"o":9.11,"t":"2026-10-20T11:50:00Z","v":2159,"vw":9.11},{"c":9.14,"h":9.14,"l":9.1144,"n":4,"o":9.1162,"t":"2026-10-20T11:55:00Z","v":647,"vw":9.123314},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-20T12:00:00Z","v":1000,"vw":9.14},{"c":9.1395,"h":9.1395,"l":9.1395,"n":2,"o":9.1395,"t":"2026-10-20T12:10:00Z","v":150,"vw":9.1395},{"c":9.15,"h":9.15,"l":9.13,"n":11,"o":9.13,"t":"2026-10-20T12:15:00Z","v":2893,"vw":9.13915},{"c":9.21,"h":9.21,"l":9.14,"n":36,"o":9.14,"t":"2026-10-20T12:20:00Z","v":12489,"vw":9.204631},{"c":9.1439,"h":9.1439,"l":9.1377,"n":7,"o":9.1377,"t":"2026-10-20T12:35:00Z","v":13100,"vw":9.1408},{"c":9.25,"h":9.25,"l":9.22,"n":4,"o":9.22,"t":"2026-10-20T12:40:00Z","v":635,"vw":9.22541},{"c":9.23,"h":9.25,"l":9.23,"n":4,"o":9.25,"t":"2026-10-20T12:50:00Z","v":340,"vw":9.243333},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-20T13:00:00Z","v":100,"vw":9.16},{"c":9.18,"h":9.18,"l":9.12,"n":4,"o":9.12,"t":"2026-10-20T13:05:00Z","v":254,"vw":9.151963},{"c":9.18,"h":9.25,"l":9.18,"n":12,"o":9.23,"t":"2026-10-20T13:10:00Z","v":1403,"vw":9.199524},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-20T13:15:00Z","v":320,"vw":9.19},{"c":9.1102,"h":9.27,"l":9.05,"n":347,"o":9.18,"t":"2026-10-20T13:30:00Z","v":38346,"vw":9.141978},{"c":9.33,"h":9.35,"l":9.1,"n":335,"o":9.1499,"t":"2026-10-20T13:35:00Z","v":60905,"vw":9.187886},{"c":9.27,"h":9.36,"l":9.22,"n":191,"o":9.3,"t":"2026-10-20T13:40:00Z","v":13759,"vw":9.290488},{"c":9.38,"h":9.4,"l":9.24,"n":277,"o":9.24,"t":"2026-10-20T13:45:00Z","v":23934,"vw":9.321538},{"c":9.4471,"h":9.4599,"l":9.35,"n":240,"o":9.38,"t":"2026-10-20T13:50:00Z","v":35015,"vw":9.403887},{"c":9.47,"h":9.5,"l":9.35,"n":180,"o":9.46,"t":"2026-10-20T13:55:00Z","v":36924,"vw":9.422812},{"c":9.6,"h":9.6061,"l":9.455,"n":266,"o":9.4839,"t":"2026-10-20T14:00:00Z","v":42639,"vw":9.564014},{"c":9.6551,"h":9.703,"l":9.5611,"n":216,"o":9.58,"t":"2026-10-20T14:05:00Z","v":32574,"vw":9.632053},{"c":9.66,"h":9.68,"l":9.57,"n":202,"o":9.64,"t":"2026-10-20T14:10:00Z","v":42039,"vw":9.646815},{"c":9.8144,"h":9.8982,"l":9.66,"n":251,"o":9.66,"t":"2026-10-20T14:15:00Z","v":57980,"vw":9.809173},{"c":9.895,"h":9.9499,"l":9.835,"n":319,"o":9.85,"t":"2026-10-20T14:20:00Z","v":50171,"vw":9.883707},{"c":9.9364,"h":9.94,"l":9.85,"n":301,"o":9.895,"t":"2026-10-20T14:25:00Z","v":50500,"vw":9.908704},{"c":9.82,"h":9.94,"l":9.78,"n":258,"o":9.9359,"t":"2026-10-20T14:30:00Z","v":29869,"vw":9.862897},{"c":9.8975,"h":9.9,"l":9.776,"n":91,"o":9.81,"t":"2026-10-20T14:35:00Z","v":11537,"vw":9.853554},{"c":9.9828,"h":9.9999,"l":9.885,"n":283,"o":9.9,"t":"2026-10-20T14:40:00Z","v":49733,"vw":9.943556},{"c":9.91,"h":10,"l":9.91,"n":145,"o":9.97,"t":"2026-10-20T14:45:00Z","v":24480,"vw":9.961686},{"c":9.965,"h":9.97,"l":9.895,"n":202,"o":9.92,"t":"2026-10-20T14:50:00Z","v":25877,"vw":9.928977},{"c":10,"h":10.03,"l":9.95,"n":156,"o":9.975,"t":"2026-10-20T14:55:00Z","v":13918,"vw":10.008609},{"c":9.94,"h":10.019,"l":9.9001,"n":169,"o":10,"t":"2026-10-20T15:00:00Z","v":18404,"vw":9.978151},{"c":9.925,"h":9.9736,"l":9.9,"n":262,"o":9.9736,"t":"2026-10-20T15:05:00Z","v":25296,"vw":9.924904},{"c":9.81,"h":9.9495,"l":9.75,"n":262,"o":9.91,"t":"2026-10-20T15:10:00Z","v":34965,"vw":9.818453},{"c":9.88,"h":9.9,"l":9.7602,"n":169,"o":9.82,"t":"2026-10-20T15:15:00Z","v":17923,"vw":9.78779},{"c":9.8218,"h":9.885,"l":9.81,"n":101,"o":9.88,"t":"2026-10-20T15:20:00Z","v":15180,"vw":9.849445},{"c":9.85,"h":9.86,"l":9.8151,"n":234,"o":9.8151,"t":"2026-10-20T15:25:00Z","v":17426,"vw":9.841511},{"c":9.8239,"h":9.86,"l":9.8215,"n":96,"o":9.86,"t":"2026-10-20T15:30:00Z","v":11331,"vw":9.834838},{"c":9.83,"h":9.88,"l":9.82,"n":140,"o":9.83,"t":"2026-10-20T15:35:00Z","v":16347,"vw":9.84514},{"c":9.9156,"h":9.96,"l":9.85,"n":191,"o":9.85,"t":"2026-10-20T15:40:00Z","v":30460,"vw":9.929588},{"c":9.865,"h":9.91,"l":9.845,"n":114,"o":9.91,"t":"2026-10-20T15:45:00Z","v":14608,"vw":9.869299},{"c":9.86,"h":9.8799,"l":9.83,"n":134,"o":9.865,"t":"2026-10-20T15:50:00Z","v":11035,"vw":9.859048},{"c":9.86,"h":9.87,"l":9.85,"n":61,"o":9.86,"t":"2026-10-20T15:55:00Z","v":3352,"vw":9.862163},{"c":9.7999,"h":9.86,"l":9.7104,"n":865,"o":9.85,"t":"2026-10-20T16:00:00Z","v":157248,"vw":9.784087},{"c":9.735,"h":9.7591,"l":9.7,"n":241,"o":9.7591,"t":"2026-10-20T16:05:00Z","v":16441,"vw":9.722242},{"c":9.71,"h":9.74,"l":9.69,"n":211,"o":9.74,"t":"2026-10-20T16:10:00Z","v":20598,"vw":9.706434},{"c":9.644,"h":9.715,"l":9.644,"n":115,"o":9.715,"t":"2026-10-20T16:15:00Z","v":17430,"vw":9.659227},{"c":9.64,"h":9.6662,"l":9.63,"n":175,"o":9.64,"t":"2026-10-20T16:20:00Z","v":24821,"vw":9.641791},{"c":9.73,"h":9.73,"l":9.64,"n":75,"o":9.64,"t":"2026-10-20T16:25:00Z","v":8133,"vw":9.678139},{"c":9.715,"h":9.72,"l":9.715,"n":41,"o":9.72,"t":"2026-10-20T16:30:00Z","v":6752,"vw":9.715082},{"c":9.695,"h":9.73,"l":9.69,"n":90,"o":9.715,"t":"2026-10-20T16:35:00Z","v":7297,"vw":9.721742},{"c":9.66,"h":9.71,"l":9.66,"n":101,"o":9.69,"t":"2026-10-20T16:40:00Z","v":11644,"vw":9.678259},{"c":9.73,"h":9.7387,"l":9.69,"n":97,"o":9.69,"t":"2026-10-20T16:45:00Z","v":10017,"vw":9.713989},{"c":9.7017,"h":9.725,"l":9.69,"n":84,"o":9.725,"t":"2026-10-20T16:50:00Z","v":8475,"vw":9.720453},{"c":9.7331,"h":9.7384,"l":9.69,"n":208,"o":9.705,"t":"2026-10-20T16:55:00Z","v":16554,"vw":9.712251},{"c":9.715,"h":9.74,"l":9.7038,"n":75,"o":9.74,"t":"2026-10-20T17:00:00Z","v":5509,"vw":9.723786},{"c":9.68,"h":9.74,"l":9.67,"n":79,"o":9.73,"t":"2026-10-20T17:05:00Z","v":28493,"vw":9.687133},{"c":9.68,"h":9.68,"l":9.66,"n":104,"o":9.67,"t":"2026-10-20T17:10:00Z","v":11683,"vw":9.671064},{"c":9.68,"h":9.685,"l":9.67,"n":33,"o":9.68,"t":"2026-10-20T17:15:00Z","v":2429,"vw":9.680024},{"c":9.66,"h":9.69,"l":9.66,"n":112,"o":9.69,"t":"2026-10-20T17:20:00Z","v":7189,"vw":9.684224},{"c":9.5527,"h":9.6735,"l":9.55,"n":249,"o":9.6735,"t":"2026-10-20T17:25:00Z","v":40715,"vw":9.582407},{"c":9.54,"h":9.565,"l":9.54,"n":133,"o":9.55,"t":"2026-10-20T17:30:00Z","v":8263,"vw":9.552357},{"c":9.54,"h":9.55,"l":9.535,"n":62,"o":9.54,"t":"2026-10-20T17:35:00Z","v":4621,"vw":9.542245},{"c":9.545,"h":9.56,"l":9.54,"n":35,"o":9.55,"t":"2026-10-20T17:40:00Z","v":2979,"vw":9.551855},{"c":9.555,"h":9.57,"l":9.53,"n":201,"o":9.53,"t":"2026-10-20T17:45:00Z","v":14528,"vw":9.554264},{"c":9.45,"h":9.57,"l":9.41,"n":358,"o":9.555,"t":"2026-10-20T17:50:00Z","v":40770,"vw":9.492347},{"c":9.47,"h":9.47,"l":9.435,"n":87,"o":9.44,"t":"2026-10-20T17:55:00Z","v":11192,"vw":9.461892},{"c":9.455,"h":9.48,"l":9.441,"n":56,"o":9.47,"t":"2026-10-20T18:00:00Z","v":2090,"vw":9.460198},{"c":9.435,"h":9.46,"l":9.435,"n":62,"o":9.44,"t":"2026-10-20T18:05:00Z","v":5470,"vw":9.448314},{"c":9.415,"h":9.45,"l":9.41,"n":118,"o":9.435,"t":"2026-10-20T18:10:00Z","v":6560,"vw":9.427829},{"c":9.395,"h":9.4399,"l":9.39,"n":107,"o":9.4,"t":"2026-10-20T18:15:00Z","v":9550,"vw":9.410559},{"c":9.385,"h":9.4,"l":9.37,"n":216,"o":9.395,"t":"2026-10-20T18:20:00Z","v":15920,"vw":9.385995},{"c":9.37,"h":9.4,"l":9.32,"n":436,"o":9.39,"t":"2026-10-20T18:25:00Z","v":45264,"vw":9.356671},{"c":9.315,"h":9.38,"l":9.31,"n":166,"o":9.38,"t":"2026-10-20T18:30:00Z","v":14824,"vw":9.326826},{"c":9.355,"h":9.355,"l":9.3001,"n":256,"o":9.3001,"t":"2026-10-20T18:35:00Z","v":15284,"vw":9.347345},{"c":9.325,"h":9.39,"l":9.32,"n":618,"o":9.355,"t":"2026-10-20T18:40:00Z","v":50110,"vw":9.360322},{"c":9.35,"h":9.37,"l":9.3225,"n":161,"o":9.325,"t":"2026-10-20T18:45:00Z","v":12272,"vw":9.344615},{"c":9.33,"h":9.36,"l":9.32,"n":386,"o":9.34,"t":"2026-10-20T18:50:00Z","v":35680,"vw":9.339569},{"c":9.35,"h":9.36,"l":9.32,"n":294,"o":9.33,"t":"2026-10-20T18:55:00Z","v":15868,"vw":9.337672},{"c":9.305,"h":9.3812,"l":9.3,"n":195,"o":9.36,"t":"2026-10-20T19:00:00Z","v":22572,"vw":9.337244},{"c":9.35,"h":9.35,"l":9.28,"n":423,"o":9.305,"t":"2026-10-20T19:05:00Z","v":27080,"vw":9.304857},{"c":9.37,"h":9.38,"l":9.34,"n":48,"o":9.355,"t":"2026-10-20T19:10:00Z","v":4571,"vw":9.366785},{"c":9.275,"h":9.37,"l":9.275,"n":200,"o":9.37,"t":"2026-10-20T19:15:00Z","v":29956,"vw":9.350223},{"c":9.33,"h":9.34,"l":9.28,"n":401,"o":9.28,"t":"2026-10-20T19:20:00Z","v":22885,"vw":9.306743},{"c":9.295,"h":9.36,"l":9.285,"n":180,"o":9.32,"t":"2026-10-20T19:25:00Z","v":27933,"vw":9.329413},{"c":9.33,"h":9.33,"l":9.29,"n":458,"o":9.29,"t":"2026-10-20T19:30:00Z","v":76902,"vw":9.304507},{"c":9.29,"h":9.33,"l":9.27,"n":278,"o":9.315,"t":"2026-10-20T19:35:00Z","v":27236,"vw":9.295958},{"c":9.315,"h":9.3299,"l":9.29,"n":318,"o":9.3,"t":"2026-10-20T19:40:00Z","v":37184,"vw":9.312895},{"c":9.34,"h":9.35,"l":9.3,"n":437,"o":9.315,"t":"2026-10-20T19:45:00Z","v":40479,"vw":9.322254},{"c":9.3,"h":9.35,"l":9.3,"n":404,"o":9.3407,"t":"2026-10-20T19:50:00Z","v":37384,"vw":9.325988},{"c":9.32,"h":9.34,"l":9.24,"n":1443,"o":9.3,"t":"2026-10-20T19:55:00Z","v":182575,"vw":9.284741},{"c":9.28,"h":9.36,"l":9.28,"n":12,"o":9.338,"t":"2026-10-20T20:00:00Z","v":139462,"vw":9.320026},{"c":9.36,"h":9.36,"l":9.36,"n":5,"o":9.36,"t":"2026-10-20T20:15:00Z","v":500,"vw":9.36},{"c":9.36,"h":9.45,"l":9.36,"n":38,"o":9.4,"t":"2026-10-20T20:20:00Z","v":3484,"vw":9.413977},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-20T20:25:00Z","v":250,"vw":9.34},{"c":9.39,"h":9.39,"l":9.3511,"n":2,"o":9.3511,"t":"2026-10-20T20:30:00Z","v":216,"vw":9.37091},{"c":9.4599,"h":9.4599,"l":9.42,"n":4,"o":9.42,"t":"2026-10-20T20:35:00Z","v":404,"vw":9.4399},{"c":9.4384,"h":9.4384,"l":9.4384,"n":1,"o":9.4384,"t":"2026-10-20T20:45:00Z","v":100,"vw":9.4384},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-20T20:50:00Z","v":100,"vw":9.48},{"c":9.48,"h":9.48,"l":9.47,"n":17,"o":9.48,"t":"2026-10-20T20:55:00Z","v":2084,"vw":9.477182},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-20T21:00:00Z","v":256,"vw":9.45},{"c":9.4939,"h":9.5,"l":9.48,"n":12,"o":9.48,"t":"2026-10-20T21:10:00Z","v":1042,"vw":9.489331},{"c":9.5,"h":9.5,"l":9.48,"n":11,"o":9.48,"t":"2026-10-20T21:15:00Z","v":2276,"vw":9.496619},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-20T21:25:00Z","v":1500,"vw":9.55},{"c":9.46,"h":9.5527,"l":9.45,"n":10,"o":9.5527,"t":"2026-10-20T21:40:00Z","v":8805,"vw":9.465981},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-20T21:45:00Z","v":1236,"vw":9.5},{"c":9.54,"h":9.54,"l":9.52,"n":4,"o":9.52,"t":"2026-10-20T21:55:00Z","v":999,"vw":9.532793},{"c":9.51,"h":9.52,"l":9.51,"n":3,"o":9.52,"t":"2026-10-20T22:15:00Z","v":493,"vw":9.513902},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-10-20T22:20:00Z","v":234,"vw":9.5},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-20T22:25:00Z","v":195,"vw":9.52},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-20T22:35:00Z","v":205,"vw":9.55},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-20T22:40:00Z","v":273,"vw":9.58},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T22:45:00Z","v":100,"vw":9.51},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-20T22:50:00Z","v":961,"vw":9.5},{"c":9.5,"h":9.5,"l":9.41,"n":7,"o":9.42,"t":"2026-10-20T23:10:00Z","v":4494,"vw":9.421972},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-20T23:15:00Z","v":420,"vw":9.45},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-20T23:20:00Z","v":200,"vw":9.41},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-20T23:25:00Z","v":1339,"vw":9.42},{"c":9.52,"h":9.52,"l":9.5,"n":5,"o":9.5,"t":"2026-10-20T23:45:00Z","v":360,"vw":9.508982},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-20T23:50:00Z","v":400,"vw":9.4},{"c":9.36,"h":10,"l":9.35,"n":799,"o":9.4797,"t":"2026-10-21T08:00:00Z","v":21296,"vw":9.55167},{"c":9.35,"h":10,"l":9.35,"n":68,"o":9.42,"t":"2026-10-21T08:05:00Z","v":3650,"vw":9.526493},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-21T08:10:00Z","v":310,"vw":9.34},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-21T08:15:00Z","v":159,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-21T08:20:00Z","v":200,"vw":9.35},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-21T08:25:00Z","v":100,"vw":9.5},{"c":9.43,"h":9.43,"l":9.43,"n":9,"o":9.43,"t":"2026-10-21T08:30:00Z","v":630,"vw":9.43},{"c":9.31,"h":9.36,"l":9.31,"n":10,"o":9.36,"t":"2026-10-21T08:50:00Z","v":944,"vw":9.34074},{"c":9.32,"h":9.32,"l":9.32,"n":3,"o":9.32,"t":"2026-10-21T09:00:00Z","v":250,"vw":9.32},{"c":9.3981,"h":9.3981,"l":9.3981,"n":1,"o":9.3981,"t":"2026-10-21T09:05:00Z","v":100,"vw":9.3981},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-21T09:10:00Z","v":111,"vw":9.35},{"c":9.38,"h":9.38,"l":9.355,"n":12,"o":9.355,"t":"2026-10-21T09:15:00Z","v":998,"vw":9.37026},{"c":9.4,"h":9.4,"l":9.39,"n":6,"o":9.39,"t":"2026-10-21T09:20:00Z","v":1806,"vw":9.395528},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-21T09:30:00Z","v":100,"vw":9.45},{"c":9.4442,"h":9.4481,"l":9.4442,"n":2,"o":9.4481,"t":"2026-10-21T09:40:00Z","v":317,"vw":9.44687},{"c":9.41,"h":9.43,"l":9.41,"n":8,"o":9.43,"t":"2026-10-21T09:50:00Z","v":1296,"vw":9.425789},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-21T09:55:00Z","v":115,"vw":9.4},{"c":9.3819,"h":9.3819,"l":9.3819,"n":1,"o":9.3819,"t":"2026-10-21T10:05:00Z","v":111,"vw":9.3819},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-21T10:10:00Z","v":139,"vw":9.41},{"c":9.4382,"h":9.4382,"l":9.4381,"n":8,"o":9.4381,"t":"2026-10-21T10:15:00Z","v":2428,"vw":9.438192},{"c":9.45,"h":9.45,"l":9.415,"n":22,"o":9.44,"t":"2026-10-21T10:25:00Z","v":7138,"vw":9.448351},{"c":9.3801,"h":9.3801,"l":9.3801,"n":1,"o":9.3801,"t":"2026-10-21T10:30:00Z","v":5000,"vw":9.3801},{"c":9.54,"h":9.54,"l":9.43,"n":42,"o":9.43,"t":"2026-10-21T11:00:00Z","v":12637,"vw":9.516497},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-10-21T11:15:00Z","v":168,"vw":9.49},{"c":9.52,"h":9.54,"l":9.52,"n":4,"o":9.54,"t":"2026-10-21T11:20:00Z","v":4100,"vw":9.529756},{"c":9.5081,"h":9.51,"l":9.5081,"n":8,"o":9.51,"t":"2026-10-21T11:25:00Z","v":1670,"vw":9.509881},{"c":9.5617,"h":9.5617,"l":9.49,"n":8,"o":9.5081,"t":"2026-10-21T11:30:00Z","v":781,"vw":9.531024},{"c":9.5581,"h":9.5581,"l":9.5581,"n":1,"o":9.5581,"t":"2026-10-21T11:35:00Z","v":108,"vw":9.5581},{"c":9.52,"h":9.52,"l":9.51,"n":5,"o":9.51,"t":"2026-10-21T11:40:00Z","v":290,"vw":9.515},{"c":9.58,"h":9.58,"l":9.52,"n":6,"o":9.52,"t":"2026-10-21T11:45:00Z","v":320,"vw":9.55},{"c":9.58,"h":9.58,"l":9.52,"n":15,"o":9.52,"t":"2026-10-21T11:50:00Z","v":3771,"vw":9.549536},{"c":9.501,"h":9.59,"l":9.501,"n":6,"o":9.59,"t":"2026-10-21T11:55:00Z","v":3015,"vw":9.515842},{"c":9.58,"h":9.59,"l":9.58,"n":8,"o":9.59,"t":"2026-10-21T12:00:00Z","v":422,"vw":9.583333},{"c":9.5,"h":9.5,"l":9.5,"n":6,"o":9.5,"t":"2026-10-21T12:05:00Z","v":341,"vw":9.5},{"c":9.58,"h":9.58,"l":9.53,"n":12,"o":9.53,"t":"2026-10-21T12:10:00Z","v":3309,"vw":9.548271},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-21T12:15:00Z","v":300,"vw":9.58},{"c":9.51,"h":9.59,"l":9.51,"n":10,"o":9.59,"t":"2026-10-21T12:20:00Z","v":1254,"vw":9.582464},{"c":9.5439,"h":9.5439,"l":9.5439,"n":3,"o":9.5439,"t":"2026-10-21T12:25:00Z","v":291,"vw":9.5439},{"c":9.5215,"h":9.5215,"l":9.52,"n":14,"o":9.52,"t":"2026-10-21T12:35:00Z","v":736,"vw":9.520357},{"c":9.54,"h":9.5899,"l":9.52,"n":8,"o":9.52,"t":"2026-10-21T12:40:00Z","v":2680,"vw":9.550814},{"c":9.47,"h":9.51,"l":9.4562,"n":49,"o":9.51,"t":"2026-10-21T12:45:00Z","v":3426,"vw":9.469243},{"c":9.49,"h":9.49,"l":9.45,"n":37,"o":9.4646,"t":"2026-10-21T12:50:00Z","v":2530,"vw":9.476351},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-21T12:55:00Z","v":430,"vw":9.48},{"c":9.49,"h":9.49,"l":9.48,"n":6,"o":9.48,"t":"2026-10-21T13:00:00Z","v":2346,"vw":9.489173},{"c":9.5,"h":9.58,"l":9.5,"n":11,"o":9.58,"t":"2026-10-21T13:05:00Z","v":2169,"vw":9.544626},{"c":9.55,"h":9.55,"l":9.52,"n":26,"o":9.53,"t":"2026-10-21T13:10:00Z","v":4134,"vw":9.535071},{"c":9.57,"h":9.59,"l":9.55,"n":34,"o":9.56,"t":"2026-10-21T13:15:00Z","v":3673,"vw":9.568791},{"c":9.55,"h":9.61,"l":9.55,"n":19,"o":9.57,"t":"2026-10-21T13:20:00Z","v":3514,"vw":9.564702},{"c":9.6,"h":9.66,"l":9.56,"n":34,"o":9.57,"t":"2026-10-21T13:25:00Z","v":3375,"vw":9.604166},{"c":9.46,"h":9.66,"l":9.4,"n":402,"o":9.59,"t":"2026-10-21T13:30:00Z","v":50048,"vw":9.539673},{"c":9.426,"h":9.47,"l":9.34,"n":307,"o":9.425,"t":"2026-10-21T13:35:00Z","v":42849,"vw":9.412498},{"c":9.375,"h":9.51,"l":9.37,"n":165,"o":9.45,"t":"2026-10-21T13:40:00Z","v":15219,"vw":9.440057},{"c":9.27,"h":9.41,"l":9.25,"n":387,"o":9.375,"t":"2026-10-21T13:45:00Z","v":41535,"vw":9.338505},{"c":9.045,"h":9.2543,"l":9.02,"n":509,"o":9.25,"t":"2026-10-21T13:50:00Z","v":110726,"vw":9.115734},{"c":9.044,"h":9.15,"l":8.98,"n":745,"o":9.045,"t":"2026-10-21T13:55:00Z","v":158954,"vw":9.06773},{"c":9.14,"h":9.19,"l":9.06,"n":261,"o":9.07,"t":"2026-10-21T14:00:00Z","v":37321,"vw":9.106468},{"c":9.2001,"h":9.259,"l":9.1,"n":270,"o":9.125,"t":"2026-10-21T14:05:00Z","v":30555,"vw":9.193139},{"c":9.2,"h":9.226,"l":9.1967,"n":222,"o":9.22,"t":"2026-10-21T14:10:00Z","v":17817,"vw":9.214328},{"c":9.19,"h":9.209,"l":9.13,"n":223,"o":9.1928,"t":"2026-10-21T14:15:00Z","v":21512,"vw":9.162466},{"c":9.299,"h":9.3,"l":9.175,"n":206,"o":9.19,"t":"2026-10-21T14:20:00Z","v":42451,"vw":9.231962},{"c":9.25,"h":9.32,"l":9.24,"n":201,"o":9.285,"t":"2026-10-21T14:25:00Z","v":17618,"vw":9.286794},{"c":9.31,"h":9.31,"l":9.25,"n":133,"o":9.25,"t":"2026-10-21T14:30:00Z","v":17139,"vw":9.268596},{"c":9.269,"h":9.3,"l":9.25,"n":109,"o":9.28,"t":"2026-10-21T14:35:00Z","v":7946,"vw":9.265042},{"c":9.349,"h":9.35,"l":9.2508,"n":191,"o":9.2508,"t":"2026-10-21T14:40:00Z","v":28811,"vw":9.304653},{"c":9.42,"h":9.431,"l":9.335,"n":244,"o":9.3495,"t":"2026-10-21T14:45:00Z","v":38623,"vw":9.390475},{"c":9.519,"h":9.52,"l":9.4192,"n":231,"o":9.4192,"t":"2026-10-21T14:50:00Z","v":38090,"vw":9.480153},{"c":9.49,"h":9.54,"l":9.47,"n":170,"o":9.5156,"t":"2026-10-21T14:55:00Z","v":17711,"vw":9.498407},{"c":9.56,"h":9.5897,"l":9.485,"n":159,"o":9.485,"t":"2026-10-21T15:00:00Z","v":17669,"vw":9.536754},{"c":9.609,"h":9.64,"l":9.55,"n":133,"o":9.5751,"t":"2026-10-21T15:05:00Z","v":31946,"vw":9.595597},{"c":9.45,"h":9.68,"l":9.45,"n":533,"o":9.6088,"t":"2026-10-21T15:10:00Z","v":66888,"vw":9.569278},{"c":9.36,"h":9.4799,"l":9.36,"n":356,"o":9.4301,"t":"2026-10-21T15:15:00Z","v":57267,"vw":9.407937},{"c":9.39,"h":9.393,"l":9.345,"n":328,"o":9.36,"t":"2026-10-21T15:20:00Z","v":52804,"vw":9.358125},{"c":9.4,"h":9.4373,"l":9.37,"n":222,"o":9.38,"t":"2026-10-21T15:25:00Z","v":32437,"vw":9.396105},{"c":9.52,"h":9.52,"l":9.395,"n":114,"o":9.4,"t":"2026-10-21T15:30:00Z","v":13278,"vw":9.422316},{"c":9.5,"h":9.54,"l":9.47,"n":161,"o":9.515,"t":"2026-10-21T15:35:00Z","v":16516,"vw":9.512462},{"c":9.53,"h":9.6199,"l":9.47,"n":728,"o":9.47,"t":"2026-10-21T15:40:00Z","v":83257,"vw":9.567162},{"c":9.55,"h":9.559,"l":9.535,"n":141,"o":9.54,"t":"2026-10-21T15:45:00Z","v":11330,"vw":9.545466},{"c":9.53,"h":9.55,"l":9.5,"n":200,"o":9.55,"t":"2026-10-21T15:50:00Z","v":18608,"vw":9.516667},{"c":9.45,"h":9.53,"l":9.4405,"n":145,"o":9.53,"t":"2026-10-21T15:55:00Z","v":18024,"vw":9.498892},{"c":9.4,"h":9.44,"l":9.38,"n":173,"o":9.44,"t":"2026-10-21T16:00:00Z","v":21056,"vw":9.400266},{"c":9.4,"h":9.42,"l":9.38,"n":131,"o":9.39,"t":"2026-10-21T16:05:00Z","v":9678,"vw":9.400063},{"c":9.356,"h":9.39,"l":9.335,"n":310,"o":9.39,"t":"2026-10-21T16:10:00Z","v":30626,"vw":9.353914},{"c":9.35,"h":9.38,"l":9.34,"n":225,"o":9.36,"t":"2026-10-21T16:15:00Z","v":13984,"vw":9.357643},{"c":9.36,"h":9.37,"l":9.3101,"n":113,"o":9.3514,"t":"2026-10-21T16:20:00Z","v":15740,"vw":9.347901},{"c":9.36,"h":9.36,"l":9.33,"n":109,"o":9.33,"t":"2026-10-21T16:25:00Z","v":8390,"vw":9.34411},{"c":9.295,"h":9.3699,"l":9.295,"n":176,"o":9.3662,"t":"2026-10-21T16:30:00Z","v":9655,"vw":9.337398},{"c":9.39,"h":9.419,"l":9.28,"n":510,"o":9.28,"t":"2026-10-21T16:35:00Z","v":112883,"vw":9.298439},{"c":9.36,"h":9.435,"l":9.335,"n":109,"o":9.41,"t":"2026-10-21T16:40:00Z","v":10609,"vw":9.345994},{"c":9.395,"h":9.42,"l":9.37,"n":91,"o":9.37,"t":"2026-10-21T16:45:00Z","v":23557,"vw":9.390793},{"c":9.38,"h":9.41,"l":9.38,"n":76,"o":9.4,"t":"2026-10-21T16:50:00Z","v":3226,"vw":9.401117},{"c":9.385,"h":9.4,"l":9.375,"n":100,"o":9.4,"t":"2026-10-21T16:55:00Z","v":7442,"vw":9.383699},{"c":9.385,"h":9.4,"l":9.37,"n":99,"o":9.38,"t":"2026-10-21T17:00:00Z","v":5010,"vw":9.384559},{"c":9.365,"h":9.398,"l":9.34,"n":189,"o":9.385,"t":"2026-10-21T17:05:00Z","v":16893,"vw":9.362894},{"c":9.37,"h":9.38,"l":9.33,"n":151,"o":9.365,"t":"2026-10-21T17:10:00Z","v":8961,"vw":9.349299},{"c":9.3619,"h":9.379,"l":9.345,"n":91,"o":9.355,"t":"2026-10-21T17:15:00Z","v":6376,"vw":9.362278},{"c":9.38,"h":9.38,"l":9.3646,"n":126,"o":9.38,"t":"2026-10-21T17:20:00Z","v":3816,"vw":9.375776},{"c":9.42,"h":9.42,"l":9.37,"n":122,"o":9.375,"t":"2026-10-21T17:25:00Z","v":9599,"vw":9.398806},{"c":9.43,"h":9.44,"l":9.405,"n":99,"o":9.425,"t":"2026-10-21T17:30:00Z","v":8408,"vw":9.41889},{"c":9.46,"h":9.46,"l":9.4183,"n":136,"o":9.425,"t":"2026-10-21T17:35:00Z","v":8275,"vw":9.432906},{"c":9.44,"h":9.48,"l":9.44,"n":122,"o":9.47,"t":"2026-10-21T17:40:00Z","v":10630,"vw":9.469123},{"c":9.36,"h":9.4499,"l":9.355,"n":189,"o":9.43,"t":"2026-10-21T17:45:00Z","v":11318,"vw":9.415658},{"c":9.38,"h":9.4,"l":9.355,"n":127,"o":9.355,"t":"2026-10-21T17:50:00Z","v":9781,"vw":9.380269},{"c":9.3765,"h":9.42,"l":9.3765,"n":116,"o":9.39,"t":"2026-10-21T17:55:00Z","v":14596,"vw":9.388487},{"c":9.36,"h":9.3751,"l":9.35,"n":83,"o":9.3751,"t":"2026-10-21T18:00:00Z","v":6095,"vw":9.360909},{"c":9.321,"h":9.37,"l":9.321,"n":94,"o":9.36,"t":"2026-10-21T18:05:00Z","v":10196,"vw":9.347335},{"c":9.31,"h":9.34,"l":9.31,"n":108,"o":9.335,"t":"2026-10-21T18:10:00Z","v":4579,"vw":9.321497},{"c":9.35,"h":9.3572,"l":9.32,"n":114,"o":9.32,"t":"2026-10-21T18:15:00Z","v":7812,"vw":9.332791},{"c":9.34,"h":9.35,"l":9.34,"n":51,"o":9.35,"t":"2026-10-21T18:20:00Z","v":1785,"vw":9.348462},{"c":9.31,"h":9.36,"l":9.31,"n":140,"o":9.35,"t":"2026-10-21T18:25:00Z","v":16673,"vw":9.325964},{"c":9.31,"h":9.31,"l":9.28,"n":154,"o":9.31,"t":"2026-10-21T18:30:00Z","v":9046,"vw":9.293527},{"c":9.36,"h":9.36,"l":9.3001,"n":121,"o":9.31,"t":"2026-10-21T18:35:00Z","v":4614,"vw":9.325021},{"c":9.34,"h":9.36,"l":9.34,"n":151,"o":9.35,"t":"2026-10-21T18:40:00Z","v":13587,"vw":9.3507},{"c":9.29,"h":9.3499,"l":9.29,"n":142,"o":9.34,"t":"2026-10-21T18:45:00Z","v":17381,"vw":9.335157},{"c":9.27,"h":9.28,"l":9.26,"n":185,"o":9.28,"t":"2026-10-21T18:50:00Z","v":43964,"vw":9.265674},{"c":9.2201,"h":9.27,"l":9.22,"n":170,"o":9.27,"t":"2026-10-21T18:55:00Z","v":24470,"vw":9.248176},{"c":9.18,"h":9.22,"l":9.1301,"n":271,"o":9.22,"t":"2026-10-21T19:00:00Z","v":21037,"vw":9.176723},{"c":9.13,"h":9.18,"l":9.1225,"n":187,"o":9.17,"t":"2026-10-21T19:05:00Z","v":9340,"vw":9.151214},{"c":9.16,"h":9.16,"l":9.12,"n":131,"o":9.12,"t":"2026-10-21T19:10:00Z","v":5865,"vw":9.14191},{"c":9.2,"h":9.2,"l":9.1594,"n":264,"o":9.16,"t":"2026-10-21T19:15:00Z","v":41307,"vw":9.18401},{"c":9.18,"h":9.2099,"l":9.18,"n":230,"o":9.195,"t":"2026-10-21T19:20:00Z","v":11745,"vw":9.191265},{"c":9.19,"h":9.19,"l":9.18,"n":174,"o":9.18,"t":"2026-10-21T19:25:00Z","v":12944,"vw":9.18495},{"c":9.2,"h":9.21,"l":9.1804,"n":247,"o":9.19,"t":"2026-10-21T19:30:00Z","v":16539,"vw":9.19717},{"c":9.1847,"h":9.2,"l":9.18,"n":208,"o":9.18,"t":"2026-10-21T19:35:00Z","v":23222,"vw":9.18554},{"c":9.215,"h":9.215,"l":9.18,"n":343,"o":9.1999,"t":"2026-10-21T19:40:00Z","v":33542,"vw":9.192},{"c":9.215,"h":9.215,"l":9.19,"n":298,"o":9.21,"t":"2026-10-21T19:45:00Z","v":24708,"vw":9.20202},{"c":9.1495,"h":9.21,"l":9.13,"n":358,"o":9.21,"t":"2026-10-21T19:50:00Z","v":28359,"vw":9.183721},{"c":9.145,"h":9.18,"l":9.12,"n":958,"o":9.15,"t":"2026-10-21T19:55:00Z","v":178077,"vw":9.153122},{"c":9.21,"h":9.21,"l":9.16,"n":29,"o":9.16,"t":"2026-10-21T20:00:00Z","v":100767,"vw":9.170012},{"c":9.12,"h":9.22,"l":9.12,"n":10,"o":9.21,"t":"2026-10-21T20:05:00Z","v":2043,"vw":9.174782},{"c":9.12,"h":9.17,"l":9.12,"n":7,"o":9.16,"t":"2026-10-21T20:10:00Z","v":590,"vw":9.158761},{"c":9.17,"h":9.18,"l":9.17,"n":5,"o":9.18,"t":"2026-10-21T20:15:00Z","v":1042,"vw":9.17385},{"c":9.2289,"h":9.2289,"l":9.17,"n":5,"o":9.17,"t":"2026-10-21T20:25:00Z","v":3205,"vw":9.224931},{"c":9.19,"h":9.2089,"l":9.19,"n":5,"o":9.2089,"t":"2026-10-21T20:30:00Z","v":1196,"vw":9.203183},{"c":9.17,"h":9.21,"l":9.17,"n":7,"o":9.19,"t":"2026-10-21T20:35:00Z","v":619,"vw":9.19},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-21T20:40:00Z","v":175,"vw":9.2},{"c":9.18,"h":9.19,"l":9.18,"n":7,"o":9.19,"t":"2026-10-21T20:55:00Z","v":624,"vw":9.185634},{"c":9.17,"h":9.18,"l":9.12,"n":16,"o":9.18,"t":"2026-10-21T21:00:00Z","v":1377,"vw":9.167867},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-21T21:15:00Z","v":128,"vw":9.12},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-21T21:25:00Z","v":300,"vw":9.18},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-21T21:40:00Z","v":140,"vw":9.16},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-21T21:50:00Z","v":100,"vw":9.2},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-21T21:55:00Z","v":120,"vw":9.22},{"c":9.17,"h":9.21,"l":9.17,"n":20,"o":9.19,"t":"2026-10-21T22:00:00Z","v":12135,"vw":9.208333},{"c":9.18,"h":9.18,"l":9.16,"n":5,"o":9.16,"t":"2026-10-21T22:05:00Z","v":3036,"vw":9.173193},{"c":9.1,"h":9.14,"l":9.1,"n":26,"o":9.14,"t":"2026-10-21T22:30:00Z","v":1199,"vw":9.111775},{"c":9.135,"h":9.135,"l":9.135,"n":3,"o":9.135,"t":"2026-10-21T22:35:00Z","v":325,"vw":9.135},{"c":9,"h":9.1,"l":9,"n":41,"o":9.1,"t":"2026-10-21T22:40:00Z","v":4568,"vw":9.026445},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-21T22:45:00Z","v":776,"vw":9.07},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-21T22:50:00Z","v":100,"vw":9.07},{"c":9.04,"h":9.04,"l":9.04,"n":6,"o":9.04,"t":"2026-10-21T23:05:00Z","v":1185,"vw":9.04},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-21T23:10:00Z","v":100,"vw":9.07},{"c":9.03,"h":9.03,"l":9,"n":27,"o":9,"t":"2026-10-21T23:20:00Z","v":7804,"vw":9.000399},{"c":9,"h":9,"l":9,"n":17,"o":9,"t":"2026-10-21T23:25:00Z","v":1993,"vw":9},{"c":8.9904,"h":8.9904,"l":8.9904,"n":3,"o":8.9904,"t":"2026-10-21T23:30:00Z","v":150,"vw":8.9904},{"c":9.06,"h":9.0699,"l":9,"n":12,"o":9,"t":"2026-10-21T23:35:00Z","v":3155,"vw":9.05863},{"c":9.04,"h":9.05,"l":9.04,"n":2,"o":9.05,"t":"2026-10-21T23:40:00Z","v":218,"vw":9.045413},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-21T23:45:00Z","v":100,"vw":9.07},{"c":8.8,"h":8.98,"l":8.78,"n":367,"o":8.9,"t":"2026-10-22T08:00:00Z","v":36886,"vw":8.846622},{"c":8.7013,"h":8.78,"l":8.7,"n":22,"o":8.78,"t":"2026-10-22T08:10:00Z","v":8071,"vw":8.70892},{"c":8.7217,"h":8.7217,"l":8.7217,"n":2,"o":8.7217,"t":"2026-10-22T08:25:00Z","v":406,"vw":8.7217},{"c":8.66,"h":8.78,"l":8.66,"n":42,"o":8.72,"t":"2026-10-22T08:30:00Z","v":3339,"vw":8.690459},{"c":8.63,"h":8.67,"l":8.63,"n":39,"o":8.67,"t":"2026-10-22T08:35:00Z","v":5025,"vw":8.666646},{"c":8.67,"h":8.67,"l":8.65,"n":3,"o":8.65,"t":"2026-10-22T08:40:00Z","v":1203,"vw":8.652803},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-22T08:45:00Z","v":100,"vw":8.66},{"c":8.66,"h":8.6694,"l":8.66,"n":3,"o":8.6694,"t":"2026-10-22T08:50:00Z","v":3066,"vw":8.66878},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-22T09:00:00Z","v":200,"vw":8.65},{"c":8.62,"h":8.66,"l":8.62,"n":5,"o":8.66,"t":"2026-10-22T09:10:00Z","v":1724,"vw":8.646845},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-22T09:15:00Z","v":256,"vw":8.67},{"c":8.57,"h":8.63,"l":8.5696,"n":116,"o":8.63,"t":"2026-10-22T09:20:00Z","v":6028,"vw":8.596612},{"c":8.65,"h":8.65,"l":8.56,"n":9,"o":8.56,"t":"2026-10-22T09:25:00Z","v":390,"vw":8.620779},{"c":8.64,"h":8.64,"l":8.64,"n":6,"o":8.64,"t":"2026-10-22T09:45:00Z","v":162,"vw":8.64},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-22T09:50:00Z","v":2044,"vw":8.64},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-22T10:00:00Z","v":100,"vw":8.69},{"c":8.7,"h":8.7,"l":8.7,"n":38,"o":8.7,"t":"2026-10-22T10:35:00Z","v":1258,"vw":8.7},{"c":8.71,"h":8.75,"l":8.7,"n":25,"o":8.7,"t":"2026-10-22T11:00:00Z","v":1944,"vw":8.715077},{"c":8.7,"h":8.7,"l":8.6567,"n":8,"o":8.69,"t":"2026-10-22T11:10:00Z","v":748,"vw":8.674462},{"c":8.66,"h":8.66,"l":8.6006,"n":20,"o":8.65,"t":"2026-10-22T11:15:00Z","v":12377,"vw":8.608175},{"c":8.61,"h":8.64,"l":8.61,"n":12,"o":8.63,"t":"2026-10-22T11:25:00Z","v":661,"vw":8.62446},{"c":8.65,"h":8.6592,"l":8.6117,"n":16,"o":8.6592,"t":"2026-10-22T11:30:00Z","v":3530,"vw":8.653769},{"c":8.67,"h":8.67,"l":8.61,"n":13,"o":8.67,"t":"2026-10-22T11:40:00Z","v":1645,"vw":8.632428},{"c":8.6423,"h":8.6423,"l":8.62,"n":3,"o":8.62,"t":"2026-10-22T11:50:00Z","v":436,"vw":8.625174},{"c":8.6079,"h":8.63,"l":8.6079,"n":6,"o":8.63,"t":"2026-10-22T11:55:00Z","v":2737,"vw":8.62427},{"c":8.6008,"h":8.64,"l":8.6005,"n":13,"o":8.635,"t":"2026-10-22T12:00:00Z","v":3707,"vw":8.604223},{"c":8.6054,"h":8.61,"l":8.6054,"n":9,"o":8.61,"t":"2026-10-22T12:05:00Z","v":1359,"vw":8.606938},{"c":8.6,"h":8.61,"l":8.6,"n":4,"o":8.61,"t":"2026-10-22T12:10:00Z","v":5540,"vw":8.600909},{"c":8.66,"h":8.66,"l":8.6,"n":8,"o":8.6,"t":"2026-10-22T12:25:00Z","v":751,"vw":8.628521},{"c":8.6685,"h":8.67,"l":8.66,"n":8,"o":8.66,"t":"2026-10-22T12:30:00Z","v":1287,"vw":8.668778},{"c":8.66,"h":8.67,"l":8.66,"n":6,"o":8.67,"t":"2026-10-22T12:35:00Z","v":713,"vw":8.668325},{"c":8.6407,"h":8.6407,"l":8.64,"n":10,"o":8.64,"t":"2026-10-22T12:40:00Z","v":1896,"vw":8.640212},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-10-22T12:45:00Z","v":1545,"vw":8.67},{"c":8.67,"h":8.67,"l":8.65,"n":6,"o":8.66,"t":"2026-10-22T12:50:00Z","v":1619,"vw":8.664666},{"c":8.6404,"h":8.6688,"l":8.6404,"n":6,"o":8.6688,"t":"2026-10-22T12:55:00Z","v":4139,"vw":8.661415},{"c":8.6437,"h":8.66,"l":8.6437,"n":10,"o":8.66,"t":"2026-10-22T13:00:00Z","v":842,"vw":8.655227},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-22T13:05:00Z","v":588,"vw":8.66},{"c":8.655,"h":8.67,"l":8.655,"n":9,"o":8.66,"t":"2026-10-22T13:10:00Z","v":822,"vw":8.662279},{"c":8.63,"h":8.67,"l":8.63,"n":12,"o":8.67,"t":"2026-10-22T13:15:00Z","v":3607,"vw":8.640149},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-22T13:20:00Z","v":536,"vw":8.66},{"c":8.67,"h":8.67,"l":8.6229,"n":9,"o":8.64,"t":"2026-10-22T13:25:00Z","v":16121,"vw":8.664247},{"c":8.75,"h":8.79,"l":8.6,"n":570,"o":8.67,"t":"2026-10-22T13:30:00Z","v":99800,"vw":8.668735},{"c":8.525,"h":8.73,"l":8.51,"n":468,"o":8.71,"t":"2026-10-22T13:35:00Z","v":50811,"vw":8.592695},{"c":8.38,"h":8.51,"l":8.35,"n":1023,"o":8.51,"t":"2026-10-22T13:40:00Z","v":156270,"vw":8.418054},{"c":8.37,"h":8.42,"l":8.331,"n":510,"o":8.4,"t":"2026-10-22T13:45:00Z","v":84075,"vw":8.368176},{"c":8.3,"h":8.3833,"l":8.2621,"n":436,"o":8.37,"t":"2026-10-22T13:50:00Z","v":72584,"vw":8.28908},{"c":8.4721,"h":8.4721,"l":8.2913,"n":458,"o":8.3105,"t":"2026-10-22T13:55:00Z","v":103157,"vw":8.425415},{"c":8.54,"h":8.64,"l":8.48,"n":678,"o":8.5,"t":"2026-10-22T14:00:00Z","v":100023,"vw":8.590495},{"c":8.395,"h":8.5695,"l":8.37,"n":517,"o":8.5553,"t":"2026-10-22T14:05:00Z","v":55920,"vw":8.423936},{"c":8.4199,"h":8.44,"l":8.36,"n":386,"o":8.3925,"t":"2026-10-22T14:10:00Z","v":40176,"vw":8.399003},{"c":8.3935,"h":8.45,"l":8.36,"n":331,"o":8.4,"t":"2026-10-22T14:15:00Z","v":43490,"vw":8.398},{"c":8.34,"h":8.4,"l":8.29,"n":285,"o":8.37,"t":"2026-10-22T14:20:00Z","v":33587,"vw":8.343022},{"c":8.2049,"h":8.34,"l":8.15,"n":857,"o":8.32,"t":"2026-10-22T14:25:00Z","v":88083,"vw":8.229798},{"c":8.24,"h":8.33,"l":8.19,"n":440,"o":8.22,"t":"2026-10-22T14:30:00Z","v":95580,"vw":8.255154},{"c":8.19,"h":8.23,"l":8.16,"n":473,"o":8.23,"t":"2026-10-22T14:35:00Z","v":29307,"vw":8.198706},{"c":8.295,"h":8.32,"l":8.2,"n":347,"o":8.2,"t":"2026-10-22T14:40:00Z","v":31095,"vw":8.255622},{"c":8.197,"h":8.305,"l":8.1705,"n":462,"o":8.305,"t":"2026-10-22T14:45:00Z","v":48493,"vw":8.245847},{"c":8.091,"h":8.19,"l":8.08,"n":982,"o":8.185,"t":"2026-10-22T14:50:00Z","v":96081,"vw":8.12467},{"c":8.096,"h":8.1073,"l":8.06,"n":488,"o":8.09,"t":"2026-10-22T14:55:00Z","v":65245,"vw":8.090397},{"c":8.0024,"h":8.11,"l":8,"n":511,"o":8.095,"t":"2026-10-22T15:00:00Z","v":77675,"vw":8.047176},{"c":7.94,"h":8.02,"l":7.9375,"n":687,"o":8.01,"t":"2026-10-22T15:05:00Z","v":78523,"vw":7.986103},{"c":7.93,"h":7.96,"l":7.911,"n":471,"o":7.94,"t":"2026-10-22T15:10:00Z","v":54097,"vw":7.92954},{"c":7.935,"h":7.97,"l":7.9224,"n":565,"o":7.93,"t":"2026-10-22T15:15:00Z","v":80453,"vw":7.953733},{"c":7.99,"h":8.03,"l":7.935,"n":551,"o":7.935,"t":"2026-10-22T15:20:00Z","v":78791,"vw":7.990689},{"c":7.96,"h":8.0085,"l":7.95,"n":367,"o":7.9979,"t":"2026-10-22T15:25:00Z","v":35971,"vw":7.988798},{"c":7.88,"h":7.95,"l":7.86,"n":498,"o":7.95,"t":"2026-10-22T15:30:00Z","v":62278,"vw":7.903754},{"c":7.9299,"h":7.9299,"l":7.8804,"n":494,"o":7.885,"t":"2026-10-22T15:35:00Z","v":59972,"vw":7.898579},{"c":7.9435,"h":7.95,"l":7.905,"n":365,"o":7.9286,"t":"2026-10-22T15:40:00Z","v":18529,"vw":7.926282},{"c":7.9799,"h":7.9799,"l":7.925,"n":236,"o":7.94,"t":"2026-10-22T15:45:00Z","v":17778,"vw":7.955033},{"c":8.01,"h":8.0323,"l":7.9544,"n":223,"o":7.9544,"t":"2026-10-22T15:50:00Z","v":20630,"vw":7.994581},{"c":7.96,"h":8.025,"l":7.95,"n":291,"o":8.01,"t":"2026-10-22T15:55:00Z","v":32216,"vw":7.995856},{"c":7.99,"h":8.04,"l":7.96,"n":362,"o":7.96,"t":"2026-10-22T16:00:00Z","v":29199,"vw":7.988708},{"c":8.021,"h":8.05,"l":7.98,"n":250,"o":7.9955,"t":"2026-10-22T16:05:00Z","v":17965,"vw":8.015184},{"c":8.025,"h":8.0366,"l":8,"n":222,"o":8.02,"t":"2026-10-22T16:10:00Z","v":22981,"vw":8.016988},{"c":8.05,"h":8.05,"l":8.02,"n":177,"o":8.02,"t":"2026-10-22T16:15:00Z","v":11227,"vw":8.038393},{"c":7.965,"h":8.05,"l":7.96,"n":515,"o":8.04,"t":"2026-10-22T16:20:00Z","v":65888,"vw":8.006092},{"c":7.89,"h":7.97,"l":7.865,"n":549,"o":7.965,"t":"2026-10-22T16:25:00Z","v":71867,"vw":7.898777},{"c":7.856,"h":7.8999,"l":7.84,"n":352,"o":7.891,"t":"2026-10-22T16:30:00Z","v":44836,"vw":7.865089},{"c":7.81,"h":7.88,"l":7.8048,"n":505,"o":7.856,"t":"2026-10-22T16:35:00Z","v":72977,"vw":7.851907},{"c":7.815,"h":7.83,"l":7.8,"n":407,"o":7.816,"t":"2026-10-22T16:40:00Z","v":54795,"vw":7.814204},{"c":7.7799,"h":7.82,"l":7.755,"n":582,"o":7.81,"t":"2026-10-22T16:45:00Z","v":86990,"vw":7.776058},{"c":7.7911,"h":7.8,"l":7.765,"n":340,"o":7.775,"t":"2026-10-22T16:50:00Z","v":32825,"vw":7.781646},{"c":7.8455,"h":7.8579,"l":7.79,"n":267,"o":7.79,"t":"2026-10-22T16:55:00Z","v":18888,"vw":7.817519},{"c":7.76,"h":7.85,"l":7.75,"n":264,"o":7.85,"t":"2026-10-22T17:00:00Z","v":41736,"vw":7.804674},{"c":7.8,"h":7.8,"l":7.753,"n":318,"o":7.76,"t":"2026-10-22T17:05:00Z","v":22047,"vw":7.775017},{"c":7.83,"h":7.83,"l":7.8,"n":315,"o":7.81,"t":"2026-10-22T17:10:00Z","v":43149,"vw":7.82207},{"c":7.84,"h":7.8499,"l":7.815,"n":476,"o":7.825,"t":"2026-10-22T17:15:00Z","v":39271,"vw":7.828395},{"c":7.82,"h":7.8499,"l":7.82,"n":233,"o":7.83,"t":"2026-10-22T17:20:00Z","v":19321,"vw":7.838205},{"c":7.82,"h":7.82,"l":7.7845,"n":272,"o":7.8189,"t":"2026-10-22T17:25:00Z","v":20084,"vw":7.806664},{"c":7.83,"h":7.84,"l":7.82,"n":178,"o":7.83,"t":"2026-10-22T17:30:00Z","v":12822,"vw":7.833301},{"c":7.84,"h":7.85,"l":7.82,"n":351,"o":7.835,"t":"2026-10-22T17:35:00Z","v":27396,"vw":7.833226},{"c":7.8212,"h":7.8499,"l":7.8201,"n":195,"o":7.84,"t":"2026-10-22T17:40:00Z","v":23221,"vw":7.835819},{"c":7.815,"h":7.8284,"l":7.81,"n":199,"o":7.825,"t":"2026-10-22T17:45:00Z","v":20950,"vw":7.8179},{"c":7.83,"h":7.835,"l":7.81,"n":271,"o":7.81,"t":"2026-10-22T17:50:00Z","v":18363,"vw":7.818845},{"c":7.7889,"h":7.8399,"l":7.785,"n":223,"o":7.83,"t":"2026-10-22T17:55:00Z","v":12901,"vw":7.804504},{"c":7.765,"h":7.795,"l":7.765,"n":324,"o":7.785,"t":"2026-10-22T18:00:00Z","v":32959,"vw":7.777444},{"c":7.815,"h":7.8249,"l":7.765,"n":439,"o":7.765,"t":"2026-10-22T18:05:00Z","v":36049,"vw":7.802544},{"c":7.84,"h":7.855,"l":7.815,"n":254,"o":7.8186,"t":"2026-10-22T18:10:00Z","v":19753,"vw":7.829099},{"c":7.87,"h":7.87,"l":7.805,"n":194,"o":7.8309,"t":"2026-10-22T18:15:00Z","v":22286,"vw":7.846681},{"c":7.89,"h":7.9,"l":7.87,"n":220,"o":7.88,"t":"2026-10-22T18:20:00Z","v":22393,"vw":7.887347},{"c":7.8276,"h":7.87,"l":7.8276,"n":196,"o":7.87,"t":"2026-10-22T18:25:00Z","v":12229,"vw":7.849983},{"c":7.8322,"h":7.84,"l":7.805,"n":267,"o":7.82,"t":"2026-10-22T18:30:00Z","v":18798,"vw":7.829721},{"c":7.85,"h":7.85,"l":7.83,"n":205,"o":7.83,"t":"2026-10-22T18:35:00Z","v":6982,"vw":7.845828},{"c":7.8711,"h":7.89,"l":7.85,"n":274,"o":7.85,"t":"2026-10-22T18:40:00Z","v":31050,"vw":7.873879},{"c":7.88,"h":7.8999,"l":7.87,"n":228,"o":7.875,"t":"2026-10-22T18:45:00Z","v":15248,"vw":7.885795},{"c":7.8802,"h":7.91,"l":7.87,"n":368,"o":7.89,"t":"2026-10-22T18:50:00Z","v":37425,"vw":7.890659},{"c":7.86,"h":7.9099,"l":7.86,"n":274,"o":7.885,"t":"2026-10-22T18:55:00Z","v":18891,"vw":7.886279},{"c":7.849,"h":7.86,"l":7.8,"n":368,"o":7.86,"t":"2026-10-22T19:00:00Z","v":26331,"vw":7.825279},{"c":7.88,"h":7.8899,"l":7.845,"n":261,"o":7.8489,"t":"2026-10-22T19:05:00Z","v":15087,"vw":7.872847},{"c":7.9279,"h":7.9279,"l":7.86,"n":270,"o":7.8892,"t":"2026-10-22T19:10:00Z","v":21995,"vw":7.881816},{"c":7.92,"h":7.92,"l":7.895,"n":211,"o":7.91,"t":"2026-10-22T19:15:00Z","v":17898,"vw":7.905578},{"c":7.9495,"h":7.9495,"l":7.915,"n":341,"o":7.92,"t":"2026-10-22T19:20:00Z","v":22601,"vw":7.931703},{"c":7.98,"h":7.9853,"l":7.9499,"n":324,"o":7.9499,"t":"2026-10-22T19:25:00Z","v":30519,"vw":7.964414},{"c":7.92,"h":7.97,"l":7.92,"n":368,"o":7.97,"t":"2026-10-22T19:30:00Z","v":22122,"vw":7.951838},{"c":7.875,"h":7.9317,"l":7.85,"n":618,"o":7.92,"t":"2026-10-22T19:35:00Z","v":113311,"vw":7.887762},{"c":7.93,"h":7.935,"l":7.87,"n":534,"o":7.875,"t":"2026-10-22T19:40:00Z","v":49588,"vw":7.900226},{"c":7.95,"h":7.9688,"l":7.89,"n":467,"o":7.935,"t":"2026-10-22T19:45:00Z","v":36427,"vw":7.92157},{"c":7.9503,"h":8,"l":7.95,"n":451,"o":7.9616,"t":"2026-10-22T19:50:00Z","v":45990,"vw":7.969798},{"c":7.97,"h":7.975,"l":7.9103,"n":1143,"o":7.95,"t":"2026-10-22T19:55:00Z","v":131633,"vw":7.948086},{"c":8.02,"h":8.04,"l":7.97,"n":59,"o":7.97,"t":"2026-10-22T20:00:00Z","v":71400,"vw":7.971932},{"c":8.05,"h":8.06,"l":8.05,"n":13,"o":8.06,"t":"2026-10-22T20:05:00Z","v":540,"vw":8.055975},{"c":8.05,"h":8.06,"l":8.01,"n":8,"o":8.06,"t":"2026-10-22T20:10:00Z","v":788,"vw":8.028551},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-22T20:15:00Z","v":150,"vw":8.01},{"c":8.03,"h":8.05,"l":8.03,"n":8,"o":8.0376,"t":"2026-10-22T20:20:00Z","v":1165,"vw":8.041888},{"c":8.07,"h":8.07,"l":8.07,"n":3,"o":8.07,"t":"2026-10-22T20:30:00Z","v":215,"vw":8.07},{"c":8.14,"h":8.14,"l":8.0845,"n":8,"o":8.0845,"t":"2026-10-22T20:35:00Z","v":448,"vw":8.098375},{"c":8.07,"h":8.07,"l":8.05,"n":7,"o":8.0599,"t":"2026-10-22T20:40:00Z","v":1618,"vw":8.064915},{"c":8.1,"h":8.1,"l":8.05,"n":14,"o":8.05,"t":"2026-10-22T20:45:00Z","v":4257,"vw":8.080356},{"c":8.03,"h":8.09,"l":8.03,"n":6,"o":8.09,"t":"2026-10-22T21:00:00Z","v":725,"vw":8.051724},{"c":8.07,"h":8.07,"l":8.06,"n":3,"o":8.06,"t":"2026-10-22T21:10:00Z","v":400,"vw":8.064595},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-22T21:20:00Z","v":1000,"vw":8.13},{"c":8.0724,"h":8.0724,"l":8.0724,"n":4,"o":8.0724,"t":"2026-10-22T21:25:00Z","v":330,"vw":8.0724},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-22T21:30:00Z","v":322,"vw":8.07},{"c":8.0659,"h":8.0659,"l":8.0659,"n":10,"o":8.0659,"t":"2026-10-22T21:35:00Z","v":252,"vw":8.0659},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-22T21:45:00Z","v":129,"vw":8.09}],"history":[{"c":11.08,"h":11.25,"l":10.8,"n":20547,"o":11,"t":"2025-05-02T04:00:00Z","v":10218381,"vw":11.033697},{"c":11,"h":11.18,"l":10.93,"n":3730,"o":11.16,"t":"2025-05-05T04:00:00Z","v":1429697,"vw":11.015373},{"c":10.91,"h":11.02,"l":10.9,"n":2051,"o":10.91,"t":"2025-05-06T04:00:00Z","v":875905,"vw":10.965444},{"c":10.95,"h":11.02,"l":10.9,"n":1149,"o":10.95,"t":"2025-05-07T04:00:00Z","v":527494,"vw":10.934998},{"c":11.19,"h":11.19,"l":10.85,"n":3028,"o":11,"t":"2025-05-08T04:00:00Z","v":1262675,"vw":11.069478},{"c":11.11,"h":11.31,"l":11.0119,"n":1610,"o":11.18,"t":"2025-05-09T04:00:00Z","v":630502,"vw":11.181414},{"c":11.26,"h":11.385,"l":11.2,"n":2187,"o":11.3,"t":"2025-05-12T04:00:00Z","v":849802,"vw":11.298811},{"c":11.3,"h":11.476,"l":10.99,"n":1300,"o":11.26,"t":"2025-05-13T04:00:00Z","v":368080,"vw":11.169034},{"c":11.36,"h":11.43,"l":11.22,"n":1391,"o":11.38,"t":"2025-05-14T04:00:00Z","v":327718,"vw":11.354312},{"c":11.17,"h":11.3,"l":11.02,"n":1932,"o":11.25,"t":"2025-05-15T04:00:00Z","v":624809,"vw":11.179577},{"c":11.25,"h":11.37,"l":11.1401,"n":1530,"o":11.25,"t":"2025-05-16T04:00:00Z","v":385519,"vw":11.233397},{"c":11.27,"h":11.375,"l":11.1008,"n":902,"o":11.24,"t":"2025-05-19T04:00:00Z","v":229956,"vw":11.301633},{"c":11.3,"h":11.35,"l":11.2,"n":1335,"o":11.29,"t":"2025-05-20T04:00:00Z","v":197135,"vw":11.288391},{"c":11.21,"h":11.285,"l":11.15,"n":1177,"o":11.27,"t":"2025-05-21T04:00:00Z","v":226535,"vw":11.221938},{"c":11.27,"h":11.38,"l":11.1546,"n":584,"o":11.19,"t":"2025-05-22T04:00:00Z","v":178017,"vw":11.293158},{"c":11.46,"h":11.67,"l":11.28,"n":1454,"o":11.3,"t":"2025-05-23T04:00:00Z","v":350344,"vw":11.412349},{"c":11.5,"h":11.55,"l":11.3,"n":1370,"o":11.53,"t":"2025-05-27T04:00:00Z","v":426079,"vw":11.412573},{"c":11.36,"h":11.582,"l":11.36,"n":2123,"o":11.55,"t":"2025-05-28T04:00:00Z","v":370500,"vw":11.497249},{"c":11.45,"h":11.5,"l":11.3208,"n":1648,"o":11.45,"t":"2025-05-29T04:00:00Z","v":284652,"vw":11.42403},{"c":11.47,"h":11.53,"l":11.365,"n":1472,"o":11.43,"t":"2025-05-30T04:00:00Z","v":203933,"vw":11.483748},{"c":11.51,"h":11.58,"l":11.4322,"n":1160,"o":11.58,"t":"2025-06-02T04:00:00Z","v":130398,"vw":11.498221},{"c":11.62,"h":11.74,"l":11.54,"n":954,"o":11.54,"t":"2025-06-03T04:00:00Z","v":151965,"vw":11.66002},{"c":11.56,"h":11.76,"l":11.5,"n":1049,"o":11.76,"t":"2025-06-04T04:00:00Z","v":292251,"vw":11.655167},{"c":11.35,"h":11.6,"l":11.3,"n":691,"o":11.6,"t":"2025-06-05T04:00:00Z","v":182521,"vw":11.49865},{"c":11.24,"h":11.37,"l":11.24,"n":673,"o":11.31,"t":"2025-06-06T04:00:00Z","v":242752,"vw":11.301292},{"c":11.45,"h":11.49,"l":11.27,"n":484,"o":11.28,"t":"2025-06-09T04:00:00Z","v":162318,"vw":11.379738},{"c":11.36,"h":11.48,"l":11.33,"n":332,"o":11.48,"t":"2025-06-10T04:00:00Z","v":95570,"vw":11.37562},{"c":11.35,"h":11.46,"l":11.35,"n":478,"o":11.45,"t":"2025-06-11T04:00:00Z","v":76980,"vw":11.418677},{"c":11.385,"h":11.44,"l":11.32,"n":151,"o":11.39,"t":"2025-06-12T04:00:00Z","v":30236,"vw":11.382927},{"c":11.37,"h":11.39,"l":11.31,"n":192,"o":11.35,"t":"2025-06-13T04:00:00Z","v":29897,"vw":11.349297},{"c":11.385,"h":11.45,"l":11.31,"n":282,"o":11.45,"t":"2025-06-16T04:00:00Z","v":40556,"vw":11.39934},{"c":11.46,"h":11.55,"l":11.32,"n":828,"o":11.33,"t":"2025-06-17T04:00:00Z","v":481739,"vw":11.455793},{"c":11.45,"h":11.51,"l":11.43,"n":372,"o":11.45,"t":"2025-06-18T04:00:00Z","v":73258,"vw":11.449671},{"c":11.64,"h":11.69,"l":11.46,"n":1046,"o":11.5,"t":"2025-06-20T04:00:00Z","v":227887,"vw":11.613532},{"c":11.485,"h":11.6,"l":11.4254,"n":749,"o":11.6,"t":"2025-06-23T04:00:00Z","v":211480,"vw":11.494837},{"c":11.35,"h":11.87,"l":11.24,"n":831,"o":11.55,"t":"2025-06-24T04:00:00Z","v":300694,"vw":11.390724},{"c":10.91,"h":11.355,"l":10.71,"n":1946,"o":11.33,"t":"2025-06-25T04:00:00Z","v":564539,"vw":10.929134},{"c":10.97,"h":11.14,"l":10.88,"n":967,"o":10.88,"t":"2025-06-26T04:00:00Z","v":244079,"vw":10.978277},{"c":10.91,"h":11.05,"l":10.9,"n":504,"o":10.955,"t":"2025-06-27T04:00:00Z","v":75100,"vw":10.943567},{"c":11.03,"h":11.05,"l":10.91,"n":731,"o":10.91,"t":"2025-06-30T04:00:00Z","v":99989,"vw":11.002164},{"c":10.93,"h":11.1,"l":10.93,"n":412,"o":11.06,"t":"2025-07-01T04:00:00Z","v":101736,"vw":11.057486},{"c":10.94,"h":11.05,"l":10.88,"n":301,"o":11.0104,"t":"2025-07-02T04:00:00Z","v":49801,"vw":10.934093},{"c":10.9976,"h":11,"l":10.94,"n":182,"o":10.95,"t":"2025-07-03T04:00:00Z","v":35599,"vw":10.956759},{"c":10.9,"h":11.01,"l":10.885,"n":305,"o":11.01,"t":"2025-07-07T04:00:00Z","v":60764,"vw":10.929253},{"c":10.85,"h":10.99,"l":10.61,"n":943,"o":10.99,"t":"2025-07-08T04:00:00Z","v":218361,"vw":10.776367},{"c":10.71,"h":10.9,"l":10.7,"n":806,"o":10.85,"t":"2025-07-09T04:00:00Z","v":126057,"vw":10.799126},{"c":10.83,"h":10.91,"l":10.7105,"n":550,"o":10.75,"t":"2025-07-10T04:00:00Z","v":588371,"vw":10.827904},{"c":11.05,"h":11.125,"l":10.85,"n":346,"o":10.85,"t":"2025-07-11T04:00:00Z","v":198098,"vw":10.915452},{"c":11.09,"h":11.19,"l":11.05,"n":316,"o":11.11,"t":"2025-07-14T04:00:00Z","v":101841,"vw":11.107604},{"c":11.46,"h":12.49,"l":11.02,"n":2658,"o":11.02,"t":"2025-07-15T04:00:00Z","v":542117,"vw":11.608545},{"c":11.7,"h":11.75,"l":11.47,"n":3607,"o":11.5,"t":"2025-07-16T04:00:00Z","v":769984,"vw":11.682543},{"c":11.69,"h":11.875,"l":11.5438,"n":1269,"o":11.83,"t":"2025-07-17T04:00:00Z","v":267959,"vw":11.686729},{"c":11.41,"h":11.75,"l":11.37,"n":762,"o":11.75,"t":"2025-07-18T04:00:00Z","v":104647,"vw":11.536383},{"c":11.26,"h":11.45,"l":11.17,"n":555,"o":11.45,"t":"2025-07-21T04:00:00Z","v":144987,"vw":11.24559},{"c":11.25,"h":11.3,"l":11.065,"n":496,"o":11.18,"t":"2025-07-22T04:00:00Z","v":107885,"vw":11.240836},{"c":11.25,"h":11.3,"l":11.17,"n":523,"o":11.17,"t":"2025-07-23T04:00:00Z","v":150805,"vw":11.245487},{"c":11.22,"h":11.27,"l":11.16,"n":372,"o":11.16,"t":"2025-07-24T04:00:00Z","v":84471,"vw":11.233922},{"c":11.21,"h":11.25,"l":11.1901,"n":264,"o":11.24,"t":"2025-07-25T04:00:00Z","v":38702,"vw":11.213475},{"c":11.2,"h":11.24,"l":11.12,"n":473,"o":11.18,"t":"2025-07-28T04:00:00Z","v":55348,"vw":11.186168},{"c":11.14,"h":11.2,"l":11.04,"n":388,"o":11.18,"t":"2025-07-29T04:00:00Z","v":65068,"vw":11.149463},{"c":10.97,"h":11.05,"l":10.95,"n":840,"o":11.05,"t":"2025-07-30T04:00:00Z","v":576784,"vw":10.964295},{"c":10.75,"h":10.95,"l":10.33,"n":865,"o":10.92,"t":"2025-07-31T04:00:00Z","v":186016,"vw":10.770697},{"c":10.7,"h":10.74,"l":10.535,"n":777,"o":10.61,"t":"2025-08-01T04:00:00Z","v":135000,"vw":10.643655},{"c":10.72,"h":10.865,"l":10.64,"n":540,"o":10.76,"t":"2025-08-04T04:00:00Z","v":63370,"vw":10.729528},{"c":10.61,"h":10.84,"l":10.5133,"n":527,"o":10.72,"t":"2025-08-05T04:00:00Z","v":127033,"vw":10.644091},{"c":10.65,"h":10.66,"l":10.59,"n":576,"o":10.592,"t":"2025-08-06T04:00:00Z","v":68307,"vw":10.635639},{"c":10.59,"h":10.67,"l":10.57,"n":381,"o":10.67,"t":"2025-08-07T04:00:00Z","v":32363,"vw":10.617707},{"c":10.58,"h":10.65,"l":10.56,"n":384,"o":10.56,"t":"2025-08-08T04:00:00Z","v":67125,"vw":10.618146},{"c":10.63,"h":10.77,"l":10.581,"n":332,"o":10.65,"t":"2025-08-11T04:00:00Z","v":101193,"vw":10.623201},{"c":10.6,"h":10.74,"l":10.535,"n":329,"o":10.68,"t":"2025-08-12T04:00:00Z","v":61724,"vw":10.564692},{"c":10.59,"h":10.65,"l":10.5574,"n":282,"o":10.64,"t":"2025-08-13T04:00:00Z","v":51149,"vw":10.600565},{"c":10.69,"h":10.7,"l":10.55,"n":351,"o":10.62,"t":"2025-08-14T04:00:00Z","v":67112,"vw":10.643841},{"c":10.54,"h":10.72,"l":10.54,"n":460,"o":10.7,"t":"2025-08-15T04:00:00Z","v":137872,"vw":10.612955},{"c":10.53,"h":10.68,"l":10.51,"n":356,"o":10.51,"t":"2025-08-18T04:00:00Z","v":65240,"vw":10.544219},{"c":10.515,"h":10.6619,"l":10.47,"n":450,"o":10.6619,"t":"2025-08-19T04:00:00Z","v":145451,"vw":10.539959},{"c":10.51,"h":10.5885,"l":10.4604,"n":594,"o":10.5,"t":"2025-08-20T04:00:00Z","v":572310,"vw":10.504812},{"c":10.52,"h":10.63,"l":10.505,"n":472,"o":10.52,"t":"2025-08-21T04:00:00Z","v":361032,"vw":10.551682},{"c":10.7,"h":10.75,"l":10.47,"n":712,"o":10.47,"t":"2025-08-22T04:00:00Z","v":131891,"vw":10.675369},{"c":10.76,"h":10.83,"l":10.565,"n":361,"o":10.565,"t":"2025-08-25T04:00:00Z","v":51069,"vw":10.760066},{"c":10.62,"h":10.78,"l":10.6,"n":344,"o":10.74,"t":"2025-08-26T04:00:00Z","v":78999,"vw":10.652009},{"c":10.63,"h":10.6939,"l":10.6051,"n":105,"o":10.6051,"t":"2025-08-27T04:00:00Z","v":21167,"vw":10.636335},{"c":10.76,"h":10.9,"l":10.6,"n":404,"o":10.6,"t":"2025-08-28T04:00:00Z","v":72314,"vw":10.75865},{"c":10.66,"h":10.75,"l":10.64,"n":352,"o":10.735,"t":"2025-08-29T04:00:00Z","v":44251,"vw":10.686274},{"c":10.55,"h":10.73,"l":10.52,"n":305,"o":10.69,"t":"2025-09-02T04:00:00Z","v":59887,"vw":10.622508},{"c":10.53,"h":10.645,"l":10.495,"n":411,"o":10.51,"t":"2025-09-03T04:00:00Z","v":216761,"vw":10.524471},{"c":10.47,"h":10.51,"l":10.44,"n":560,"o":10.5,"t":"2025-09-04T04:00:00Z","v":108476,"vw":10.486273},{"c":10.46,"h":10.5,"l":10.42,"n":137,"o":10.4678,"t":"2025-09-05T04:00:00Z","v":28379,"vw":10.450428},{"c":10.5,"h":10.6136,"l":10.45,"n":258,"o":10.46,"t":"2025-09-08T04:00:00Z","v":20921,"vw":10.529198},{"c":10.45,"h":10.53,"l":10.44,"n":153,"o":10.53,"t":"2025-09-09T04:00:00Z","v":20308,"vw":10.475877},{"c":10.445,"h":10.5418,"l":10.4141,"n":200,"o":10.5418,"t":"2025-09-10T04:00:00Z","v":19926,"vw":10.438418},{"c":10.46,"h":10.62,"l":10.43,"n":122,"o":10.4327,"t":"2025-09-11T04:00:00Z","v":16201,"vw":10.451203},{"c":10.37,"h":10.47,"l":10.325,"n":1317,"o":10.46,"t":"2025-09-12T04:00:00Z","v":427701,"vw":10.385814},{"c":10.37,"h":10.45,"l":10.35,"n":545,"o":10.4,"t":"2025-09-15T04:00:00Z","v":206037,"vw":10.37961},{"c":10.46,"h":10.46,"l":10.37,"n":214,"o":10.43,"t":"2025-09-16T04:00:00Z","v":38127,"vw":10.403174},{"c":10.48,"h":10.505,"l":10.4,"n":162,"o":10.505,"t":"2025-09-17T04:00:00Z","v":43091,"vw":10.43313},{"c":10.55,"h":10.7,"l":10.4,"n":244,"o":10.44,"t":"2025-09-18T04:00:00Z","v":27890,"vw":10.505287},{"c":10.53,"h":10.536,"l":10.495,"n":77,"o":10.5112,"t":"2025-09-19T04:00:00Z","v":12538,"vw":10.510808},{"c":10.64,"h":10.6447,"l":10.52,"n":102,"o":10.6447,"t":"2025-09-22T04:00:00Z","v":39549,"vw":10.544524},{"c":10.645,"h":10.72,"l":10.59,"n":207,"o":10.59,"t":"2025-09-23T04:00:00Z","v":37756,"vw":10.635673},{"c":10.645,"h":10.65,"l":10.51,"n":375,"o":10.65,"t":"2025-09-24T04:00:00Z","v":96698,"vw":10.601099},{"c":10.57,"h":10.65,"l":10.56,"n":323,"o":10.65,"t":"2025-09-25T04:00:00Z","v":129877,"vw":10.59929},{"c":10.54,"h":10.63,"l":10.48,"n":184,"o":10.63,"t":"2025-09-26T04:00:00Z","v":30271,"vw":10.513163},{"c":10.56,"h":10.612,"l":10.56,"n":247,"o":10.5691,"t":"2025-09-29T04:00:00Z","v":37803,"vw":10.561824},{"c":10.51,"h":10.61,"l":10.48,"n":244,"o":10.48,"t":"2025-09-30T04:00:00Z","v":25894,"vw":10.533642},{"c":10.85,"h":10.9,"l":10.5,"n":585,"o":10.6,"t":"2025-10-01T04:00:00Z","v":816784,"vw":10.54765},{"c":10.8,"h":10.94,"l":10.7606,"n":186,"o":10.92,"t":"2025-10-02T04:00:00Z","v":26504,"vw":10.823675},{"c":10.79,"h":10.8,"l":10.6208,"n":350,"o":10.8,"t":"2025-10-03T04:00:00Z","v":102854,"vw":10.741207},{"c":10.69,"h":10.87,"l":10.63,"n":205,"o":10.8609,"t":"2025-10-06T04:00:00Z","v":37680,"vw":10.756257},{"c":10.74,"h":10.75,"l":10.6898,"n":66,"o":10.69,"t":"2025-10-07T04:00:00Z","v":6428,"vw":10.709777},{"c":10.84,"h":10.86,"l":10.72,"n":243,"o":10.72,"t":"2025-10-08T04:00:00Z","v":26968,"vw":10.827518},{"c":10.83,"h":10.86,"l":10.8023,"n":68,"o":10.84,"t":"2025-10-09T04:00:00Z","v":8364,"vw":10.835804},{"c":12.2,"h":12.33,"l":10.77,"n":19322,"o":10.85,"t":"2025-10-10T04:00:00Z","v":4178394,"vw":11.840783},{"c":12.84,"h":13.05,"l":12.2,"n":6356,"o":12.33,"t":"2025-10-13T04:00:00Z","v":1318372,"vw":12.627545},{"c":12.76,"h":13.25,"l":12.3001,"n":3908,"o":12.77,"t":"2025-10-14T04:00:00Z","v":555189,"vw":12.821447},{"c":12.35,"h":13,"l":12.15,"n":2137,"o":13,"t":"2025-10-15T04:00:00Z","v":290282,"vw":12.561027},{"c":12,"h":12.75,"l":11.9,"n":1712,"o":12.4,"t":"2025-10-16T04:00:00Z","v":328477,"vw":12.225699},{"c":12.25,"h":12.6309,"l":11.9,"n":2021,"o":12,"t":"2025-10-17T04:00:00Z","v":290866,"vw":12.142028},{"c":12.29,"h":12.34,"l":12,"n":620,"o":12.2,"t":"2025-10-20T04:00:00Z","v":102353,"vw":12.170518},{"c":12.1,"h":12.3999,"l":11.72,"n":1086,"o":12.3,"t":"2025-10-21T04:00:00Z","v":155493,"vw":12.174676},{"c":11.81,"h":12.3,"l":11.75,"n":1479,"o":12.19,"t":"2025-10-22T04:00:00Z","v":340792,"vw":11.896659},{"c":11.95,"h":12.03,"l":11.82,"n":880,"o":12,"t":"2025-10-23T04:00:00Z","v":168356,"vw":11.945747},{"c":12.03,"h":12.1,"l":11.96,"n":774,"o":12.09,"t":"2025-10-24T04:00:00Z","v":142984,"vw":12.006337},{"c":12.83,"h":12.9,"l":12.56,"n":3694,"o":12.85,"t":"2025-10-27T04:00:00Z","v":849773,"vw":12.74268},{"c":12.33,"h":12.5,"l":11.71,"n":18037,"o":12.47,"t":"2025-10-28T04:00:00Z","v":3739273,"vw":12.07312},{"c":12.03,"h":12.55,"l":11.95,"n":4783,"o":12.47,"t":"2025-10-29T04:00:00Z","v":1137837,"vw":12.244565},{"c":11.9,"h":12.02,"l":11.6,"n":4015,"o":12.02,"t":"2025-10-30T04:00:00Z","v":916604,"vw":11.758902},{"c":11.86,"h":12.0491,"l":11.85,"n":2449,"o":12.01,"t":"2025-10-31T04:00:00Z","v":451687,"vw":11.942775},{"c":11.6,"h":11.96,"l":11.56,"n":4162,"o":11.96,"t":"2025-11-03T05:00:00Z","v":823289,"vw":11.760587},{"c":11.4,"h":11.705,"l":11.3,"n":2918,"o":11.61,"t":"2025-11-04T05:00:00Z","v":671262,"vw":11.451922},{"c":11.54,"h":11.78,"l":11.47,"n":1814,"o":11.47,"t":"2025-11-05T05:00:00Z","v":346037,"vw":11.561752},{"c":11.41,"h":11.55,"l":11.31,"n":1932,"o":11.55,"t":"2025-11-06T05:00:00Z","v":275770,"vw":11.41932},{"c":11.39,"h":11.45,"l":11.115,"n":2166,"o":11.37,"t":"2025-11-07T05:00:00Z","v":705236,"vw":11.263853},{"c":11.41,"h":11.58,"l":11.24,"n":1619,"o":11.57,"t":"2025-11-10T05:00:00Z","v":199289,"vw":11.369071},{"c":11.35,"h":11.51,"l":11.25,"n":1070,"o":11.34,"t":"2025-11-11T05:00:00Z","v":121037,"vw":11.342445},{"c":11.26,"h":11.4655,"l":11.12,"n":1437,"o":11.39,"t":"2025-11-12T05:00:00Z","v":252195,"vw":11.246181},{"c":11.01,"h":11.3,"l":10.96,"n":1466,"o":11.2,"t":"2025-11-13T05:00:00Z","v":348694,"vw":11.062368},{"c":10.98,"h":11.17,"l":10.8,"n":1807,"o":10.8,"t":"2025-11-14T05:00:00Z","v":386789,"vw":11.022103},{"c":10.9,"h":11,"l":10.8,"n":2526,"o":10.98,"t":"2025-11-17T05:00:00Z","v":425234,"vw":10.872275},{"c":10.95,"h":11,"l":10.81,"n":1180,"o":10.81,"t":"2025-11-18T05:00:00Z","v":233158,"vw":10.919045},{"c":10.86,"h":11,"l":10.78,"n":1694,"o":11,"t":"2025-11-19T05:00:00Z","v":298521,"vw":10.860722},{"c":10.69,"h":11,"l":10.69,"n":3838,"o":11,"t":"2025-11-20T05:00:00Z","v":1028337,"vw":10.795471},{"c":10.7,"h":10.8,"l":10.63,"n":2325,"o":10.7,"t":"2025-11-21T05:00:00Z","v":400262,"vw":10.681226},{"c":10.7,"h":10.785,"l":10.605,"n":1751,"o":10.74,"t":"2025-11-24T05:00:00Z","v":402913,"vw":10.673256},{"c":10.89,"h":10.89,"l":10.66,"n":2105,"o":10.77,"t":"2025-11-25T05:00:00Z","v":565947,"vw":10.761663},{"c":10.81,"h":10.933,"l":10.7,"n":1231,"o":10.89,"t":"2025-11-26T05:00:00Z","v":180400,"vw":10.800528},{"c":10.85,"h":10.92,"l":10.71,"n":1136,"o":10.82,"t":"2025-11-28T05:00:00Z","v":171785,"vw":10.825162},{"c":10.8,"h":10.89,"l":10.65,"n":873,"o":10.68,"t":"2025-12-01T05:00:00Z","v":176560,"vw":10.780984},{"c":10.8,"h":10.87,"l":10.76,"n":3151,"o":10.8,"t":"2025-12-02T05:00:00Z","v":445665,"vw":10.809298},{"c":10.85,"h":10.9494,"l":10.795,"n":864,"o":10.85,"t":"2025-12-03T05:00:00Z","v":161427,"vw":10.845732},{"c":10.98,"h":11.19,"l":10.87,"n":1269,"o":10.87,"t":"2025-12-04T05:00:00Z","v":241839,"vw":11.030774},{"c":10.84,"h":11.18,"l":10.82,"n":1096,"o":10.98,"t":"2025-12-05T05:00:00Z","v":204731,"vw":10.888804},{"c":10.81,"h":10.98,"l":10.76,"n":1050,"o":10.95,"t":"2025-12-08T05:00:00Z","v":225439,"vw":10.845311},{"c":10.84,"h":10.98,"l":10.79,"n":945,"o":10.81,"t":"2025-12-09T05:00:00Z","v":166277,"vw":10.874265},{"c":10.81,"h":10.99,"l":10.78,"n":1461,"o":10.99,"t":"2025-12-10T05:00:00Z","v":323738,"vw":10.830913},{"c":10.8,"h":10.85,"l":10.79,"n":1015,"o":10.85,"t":"2025-12-11T05:00:00Z","v":308742,"vw":10.809259},{"c":10.85,"h":11,"l":10.8,"n":1079,"o":10.9,"t":"2025-12-12T05:00:00Z","v":417744,"vw":10.93443},{"c":10.85,"h":11.015,"l":10.8001,"n":1369,"o":11.01,"t":"2025-12-15T05:00:00Z","v":361688,"vw":10.852751},{"c":10.85,"h":11.01,"l":10.83,"n":893,"o":10.89,"t":"2025-12-16T05:00:00Z","v":264291,"vw":10.891161},{"c":10.85,"h":10.9724,"l":10.815,"n":1667,"o":10.9,"t":"2025-12-17T05:00:00Z","v":431058,"vw":10.843242},{"c":10.88,"h":11.0184,"l":10.79,"n":769,"o":10.86,"t":"2025-12-18T05:00:00Z","v":183408,"vw":10.850496},{"c":10.84,"h":10.95,"l":10.84,"n":650,"o":10.92,"t":"2025-12-19T05:00:00Z","v":149746,"vw":10.857839},{"c":10.87,"h":11.04,"l":10.84,"n":980,"o":10.86,"t":"2025-12-22T05:00:00Z","v":347459,"vw":10.911358},{"c":11.03,"h":11.24,"l":10.85,"n":1520,"o":10.85,"t":"2025-12-23T05:00:00Z","v":475906,"vw":11.111339},{"c":11.14,"h":11.19,"l":11.0059,"n":559,"o":11.03,"t":"2025-12-24T05:00:00Z","v":99549,"vw":11.120661},{"c":11.14,"h":11.2311,"l":11.115,"n":648,"o":11.15,"t":"2025-12-26T05:00:00Z","v":159382,"vw":11.180642},{"c":11.15,"h":11.2499,"l":11.14,"n":808,"o":11.15,"t":"2025-12-29T05:00:00Z","v":205852,"vw":11.183062},{"c":11.2,"h":11.35,"l":11.15,"n":778,"o":11.15,"t":"2025-12-30T05:00:00Z","v":224621,"vw":11.226429},{"c":11.26,"h":11.3499,"l":11.17,"n":1177,"o":11.27,"t":"2025-12-31T05:00:00Z","v":222114,"vw":11.299446},{"c":11.25,"h":11.39,"l":11.209,"n":1564,"o":11.24,"t":"2026-01-02T05:00:00Z","v":307721,"vw":11.344646},{"c":11.3,"h":11.38,"l":11.25,"n":824,"o":11.38,"t":"2026-01-05T05:00:00Z","v":253387,"vw":11.320409},{"c":11.35,"h":11.39,"l":11.302,"n":485,"o":11.39,"t":"2026-01-06T05:00:00Z","v":239396,"vw":11.349483},{"c":11.36,"h":11.45,"l":11.3,"n":658,"o":11.31,"t":"2026-01-07T05:00:00Z","v":132730,"vw":11.366238},{"c":11.34,"h":11.45,"l":11.31,"n":782,"o":11.32,"t":"2026-01-08T05:00:00Z","v":135826,"vw":11.360293},{"c":11.16,"h":11.48,"l":11.16,"n":755,"o":11.48,"t":"2026-01-09T05:00:00Z","v":148266,"vw":11.29902},{"c":10.95,"h":11.35,"l":10.93,"n":836,"o":11.29,"t":"2026-01-12T05:00:00Z","v":223083,"vw":11.052446},{"c":11.11,"h":11.23,"l":10.95,"n":1349,"o":10.96,"t":"2026-01-13T05:00:00Z","v":154928,"vw":11.09344},{"c":11.63,"h":11.71,"l":11.12,"n":3987,"o":11.17,"t":"2026-01-14T05:00:00Z","v":647488,"vw":11.44143},{"c":11.97,"h":13.21,"l":11.7,"n":21474,"o":11.82,"t":"2026-01-15T05:00:00Z","v":3966608,"vw":12.173466},{"c":12.88,"h":12.975,"l":12.1431,"n":12609,"o":12.2,"t":"2026-01-16T05:00:00Z","v":2099257,"vw":12.498981},{"c":13.29,"h":13.67,"l":12.8,"n":9682,"o":13.045,"t":"2026-01-20T05:00:00Z","v":1846134,"vw":13.347998},{"c":12.93,"h":13.74,"l":12.89,"n":5564,"o":13.4,"t":"2026-01-21T05:00:00Z","v":1036071,"vw":13.129759},{"c":12.64,"h":13.38,"l":12.24,"n":4142,"o":13.38,"t":"2026-01-22T05:00:00Z","v":706833,"vw":12.628756},{"c":11.9,"h":12.8699,"l":11.85,"n":4478,"o":12.75,"t":"2026-01-23T05:00:00Z","v":825623,"vw":12.459492},{"c":11.9,"h":12.2768,"l":11.66,"n":3255,"o":12,"t":"2026-01-26T05:00:00Z","v":678074,"vw":11.889689},{"c":12.03,"h":12.29,"l":11.7,"n":1836,"o":12,"t":"2026-01-27T05:00:00Z","v":513398,"vw":12.095583},{"c":12.44,"h":12.48,"l":12.01,"n":2995,"o":12.04,"t":"2026-01-28T05:00:00Z","v":756354,"vw":12.319005},{"c":12.95,"h":13.03,"l":12.41,"n":5205,"o":12.63,"t":"2026-01-29T05:00:00Z","v":733800,"vw":12.701824},{"c":12.42,"h":13.0499,"l":12.27,"n":2432,"o":12.82,"t":"2026-01-30T05:00:00Z","v":521569,"vw":12.67677},{"c":12.34,"h":12.61,"l":12.12,"n":3085,"o":12.47,"t":"2026-02-02T05:00:00Z","v":634876,"vw":12.418231},{"c":11.92,"h":12.47,"l":11.495,"n":3788,"o":12.47,"t":"2026-02-03T05:00:00Z","v":773590,"vw":11.893924},{"c":11.57,"h":11.98,"l":11.47,"n":2269,"o":11.98,"t":"2026-02-04T05:00:00Z","v":583593,"vw":11.620843},{"c":11.35,"h":11.67,"l":11.28,"n":2240,"o":11.5,"t":"2026-02-05T05:00:00Z","v":382027,"vw":11.45122},{"c":11.3,"h":11.55,"l":11.21,"n":2082,"o":11.43,"t":"2026-02-06T05:00:00Z","v":414067,"vw":11.324475},{"c":11.41,"h":11.55,"l":11.33,"n":1005,"o":11.36,"t":"2026-02-09T05:00:00Z","v":172752,"vw":11.447814},{"c":11.41,"h":11.6944,"l":11.36,"n":1678,"o":11.5,"t":"2026-02-10T05:00:00Z","v":232163,"vw":11.538509},{"c":11.28,"h":11.55,"l":11.28,"n":1061,"o":11.43,"t":"2026-02-11T05:00:00Z","v":205721,"vw":11.357195},{"c":11.15,"h":11.3368,"l":11.15,"n":1223,"o":11.3,"t":"2026-02-12T05:00:00Z","v":294349,"vw":11.228065},{"c":11.53,"h":11.91,"l":11.11,"n":3366,"o":11.15,"t":"2026-02-13T05:00:00Z","v":803020,"vw":11.491596},{"c":11.4,"h":11.63,"l":11.27,"n":1381,"o":11.48,"t":"2026-02-17T05:00:00Z","v":416009,"vw":11.445592},{"c":11.41,"h":11.781,"l":11.3975,"n":2510,"o":11.4,"t":"2026-02-18T05:00:00Z","v":531790,"vw":11.569149},{"c":11.43,"h":11.728,"l":11.4,"n":1326,"o":11.43,"t":"2026-02-19T05:00:00Z","v":312791,"vw":11.549639},{"c":11.3,"h":11.5054,"l":11.22,"n":900,"o":11.49,"t":"2026-02-20T05:00:00Z","v":200065,"vw":11.358767},{"c":11.06,"h":11.3349,"l":11.06,"n":1380,"o":11.27,"t":"2026-02-23T05:00:00Z","v":370046,"vw":11.156375},{"c":11.21,"h":11.29,"l":11.06,"n":713,"o":11.1,"t":"2026-02-24T05:00:00Z","v":184952,"vw":11.191131},{"c":11.45,"h":11.62,"l":11.2904,"n":1556,"o":11.3,"t":"2026-02-25T05:00:00Z","v":339013,"vw":11.46167},{"c":11.52,"h":11.6,"l":11.47,"n":947,"o":11.55,"t":"2026-02-26T05:00:00Z","v":327541,"vw":11.528691},{"c":11.1,"h":11.64,"l":11.07,"n":1565,"o":11.51,"t":"2026-02-27T05:00:00Z","v":376966,"vw":11.326113},{"c":11.2,"h":11.415,"l":11.1,"n":2067,"o":11.1,"t":"2026-03-02T05:00:00Z","v":355825,"vw":11.327061},{"c":11.01,"h":11.165,"l":10.96,"n":3552,"o":11.15,"t":"2026-03-03T05:00:00Z","v":610899,"vw":11.042171},{"c":11.21,"h":11.43,"l":11.0998,"n":1796,"o":11.1,"t":"2026-03-04T05:00:00Z","v":389406,"vw":11.252489},{"c":11.1,"h":11.29,"l":11.1,"n":671,"o":11.28,"t":"2026-03-05T05:00:00Z","v":159473,"vw":11.148972},{"c":11.06,"h":11.1999,"l":11,"n":648,"o":11.05,"t":"2026-03-06T05:00:00Z","v":159915,"vw":11.080921},{"c":11.21,"h":11.3,"l":10.96,"n":2189,"o":11.06,"t":"2026-03-09T04:00:00Z","v":518825,"vw":11.108562},{"c":11.24,"h":11.45,"l":11.1674,"n":1349,"o":11.25,"t":"2026-03-10T04:00:00Z","v":231058,"vw":11.302805},{"c":11.21,"h":11.32,"l":11.2,"n":450,"o":11.21,"t":"2026-03-11T04:00:00Z","v":77432,"vw":11.257155},{"c":11.02,"h":11.2954,"l":11,"n":795,"o":11.21,"t":"2026-03-12T04:00:00Z","v":228757,"vw":11.060669},{"c":11.02,"h":11.2,"l":10.9905,"n":640,"o":11.04,"t":"2026-03-13T04:00:00Z","v":177084,"vw":11.024948},{"c":10.99,"h":11.15,"l":10.99,"n":1303,"o":11.1,"t":"2026-03-16T04:00:00Z","v":258563,"vw":11.041099},{"c":10.99,"h":11.0733,"l":10.95,"n":1532,"o":11.04,"t":"2026-03-17T04:00:00Z","v":341609,"vw":10.989648},{"c":10.95,"h":11.1,"l":10.87,"n":1418,"o":11.08,"t":"2026-03-18T04:00:00Z","v":323290,"vw":10.933044},{"c":10.88,"h":11.05,"l":10.84,"n":2189,"o":10.87,"t":"2026-03-19T04:00:00Z","v":430244,"vw":10.906354},{"c":10.87,"h":10.925,"l":10.82,"n":1581,"o":10.92,"t":"2026-03-20T04:00:00Z","v":300074,"vw":10.865407},{"c":10.82,"h":10.95,"l":10.81,"n":2209,"o":10.95,"t":"2026-03-23T04:00:00Z","v":468294,"vw":10.848675},{"c":11.04,"h":11.39,"l":10.86,"n":20083,"o":11.3,"t":"2026-03-24T04:00:00Z","v":3332406,"vw":11.08139},{"c":11.05,"h":11.146,"l":10.95,"n":2915,"o":11.14,"t":"2026-03-25T04:00:00Z","v":567453,"vw":11.037841},{"c":10.95,"h":11.1,"l":10.91,"n":1501,"o":11.05,"t":"2026-03-26T04:00:00Z","v":355370,"vw":10.984177},{"c":10.87,"h":10.975,"l":10.85,"n":1433,"o":10.91,"t":"2026-03-27T04:00:00Z","v":301541,"vw":10.893829},{"c":10.85,"h":10.93,"l":10.8,"n":2065,"o":10.9,"t":"2026-03-30T04:00:00Z","v":367895,"vw":10.834379},{"c":10.89,"h":10.98,"l":10.85,"n":1824,"o":10.9,"t":"2026-03-31T04:00:00Z","v":351374,"vw":10.915798},{"c":11.05,"h":11.08,"l":10.89,"n":1789,"o":11.01,"t":"2026-04-01T04:00:00Z","v":408195,"vw":11.004078},{"c":10.98,"h":11,"l":10.84,"n":3135,"o":10.95,"t":"2026-04-02T04:00:00Z","v":391195,"vw":10.921946},{"c":10.9,"h":11.05,"l":10.89,"n":1601,"o":11,"t":"2026-04-06T04:00:00Z","v":229747,"vw":10.950143},{"c":10.83,"h":10.9077,"l":10.8,"n":2264,"o":10.9,"t":"2026-04-07T04:00:00Z","v":384821,"vw":10.844564},{"c":10.85,"h":11.03,"l":10.85,"n":2595,"o":10.95,"t":"2026-04-08T04:00:00Z","v":436237,"vw":10.949436},{"c":10.85,"h":11.0432,"l":10.85,"n":2643,"o":10.87,"t":"2026-04-09T04:00:00Z","v":431150,"vw":10.915921},{"c":10.91,"h":11.03,"l":10.85,"n":4675,"o":10.85,"t":"2026-04-10T04:00:00Z","v":764176,"vw":10.961374},{"c":10.91,"h":11,"l":10.85,"n":3247,"o":10.9,"t":"2026-04-13T04:00:00Z","v":695600,"vw":10.902098},{"c":11.04,"h":11.11,"l":10.92,"n":4319,"o":10.92,"t":"2026-04-14T04:00:00Z","v":830700,"vw":11.037534},{"c":11.2,"h":11.48,"l":11.06,"n":3958,"o":11.07,"t":"2026-04-15T04:00:00Z","v":795591,"vw":11.280386},{"c":11.28,"h":11.36,"l":11.14,"n":1927,"o":11.25,"t":"2026-04-16T04:00:00Z","v":404954,"vw":11.245067},{"c":11.17,"h":11.4999,"l":11.155,"n":2402,"o":11.43,"t":"2026-04-17T04:00:00Z","v":459652,"vw":11.344458},{"c":11.04,"h":11.17,"l":11.02,"n":1632,"o":11.1,"t":"2026-04-20T04:00:00Z","v":746979,"vw":11.08535},{"c":11.04,"h":11.215,"l":11.0299,"n":1184,"o":11.04,"t":"2026-04-21T04:00:00Z","v":254762,"vw":11.126611},{"c":11.16,"h":11.3799,"l":11.06,"n":1921,"o":11.06,"t":"2026-04-22T04:00:00Z","v":293749,"vw":11.244244},{"c":11.06,"h":11.38,"l":11.01,"n":1203,"o":11.16,"t":"2026-04-23T04:00:00Z","v":250909,"vw":11.135391},{"c":11.08,"h":11.3399,"l":11.05,"n":2605,"o":11.09,"t":"2026-04-24T04:00:00Z","v":684439,"vw":11.143051},{"c":11.12,"h":11.2775,"l":11.08,"n":1443,"o":11.15,"t":"2026-04-27T04:00:00Z","v":325650,"vw":11.124734},{"c":11.06,"h":11.16,"l":11.05,"n":1073,"o":11.08,"t":"2026-04-28T04:00:00Z","v":283009,"vw":11.08909},{"c":11.46,"h":11.74,"l":11.15,"n":8834,"o":11.15,"t":"2026-04-29T04:00:00Z","v":1389504,"vw":11.490946},{"c":11.7,"h":11.9,"l":11.54,"n":3614,"o":11.9,"t":"2026-04-30T04:00:00Z","v":600996,"vw":11.750405},{"c":11.79,"h":11.85,"l":11.69,"n":1996,"o":11.79,"t":"2026-05-01T04:00:00Z","v":427924,"vw":11.767897},{"c":12.01,"h":12.3,"l":11.6512,"n":6963,"o":11.93,"t":"2026-05-04T04:00:00Z","v":1300263,"vw":12.080227},{"c":12.4,"h":12.49,"l":12.11,"n":6299,"o":12.12,"t":"2026-05-05T04:00:00Z","v":1119012,"vw":12.317172},{"c":11.66,"h":12.4,"l":11.55,"n":8480,"o":12.4,"t":"2026-05-06T04:00:00Z","v":1197152,"vw":11.776527},{"c":11.48,"h":11.99,"l":11.36,"n":3773,"o":11.87,"t":"2026-05-07T04:00:00Z","v":632091,"vw":11.658878},{"c":11.97,"h":12.02,"l":11.53,"n":2724,"o":11.53,"t":"2026-05-08T04:00:00Z","v":651690,"vw":11.809824},{"c":12.1,"h":12.2,"l":12.05,"n":2797,"o":12.14,"t":"2026-05-11T04:00:00Z","v":424449,"vw":12.129323},{"c":12.18,"h":12.24,"l":11.9705,"n":2440,"o":12.15,"t":"2026-05-12T04:00:00Z","v":365275,"vw":12.1293},{"c":12.31,"h":12.3899,"l":12.13,"n":2656,"o":12.23,"t":"2026-05-13T04:00:00Z","v":458009,"vw":12.295408},{"c":12.43,"h":12.48,"l":12.3,"n":2312,"o":12.3,"t":"2026-05-14T04:00:00Z","v":257617,"vw":12.403838},{"c":12.22,"h":12.4782,"l":12.1001,"n":1780,"o":12.38,"t":"2026-05-15T04:00:00Z","v":458460,"vw":12.248761},{"c":11.91,"h":12.45,"l":11.81,"n":4057,"o":12.32,"t":"2026-05-18T04:00:00Z","v":1158221,"vw":11.952967},{"c":12.68,"h":12.88,"l":12.18,"n":8737,"o":12.18,"t":"2026-05-19T04:00:00Z","v":1544569,"vw":12.621665},{"c":13.19,"h":13.43,"l":12.6164,"n":10868,"o":12.97,"t":"2026-05-20T04:00:00Z","v":1394025,"vw":13.075229},{"c":13.13,"h":13.34,"l":13.02,"n":2272,"o":13.02,"t":"2026-05-21T04:00:00Z","v":458620,"vw":13.256349},{"c":12.97,"h":13.5,"l":12.52,"n":6002,"o":13.45,"t":"2026-05-22T04:00:00Z","v":843016,"vw":13.145952},{"c":12.9,"h":13.09,"l":12.75,"n":3589,"o":12.96,"t":"2026-05-26T04:00:00Z","v":562968,"vw":12.884175},{"c":13.275,"h":13.545,"l":12.61,"n":6075,"o":12.89,"t":"2026-05-27T04:00:00Z","v":896787,"vw":13.260222},{"c":13.65,"h":13.69,"l":13.1601,"n":5881,"o":13.3,"t":"2026-05-28T04:00:00Z","v":660700,"vw":13.48526},{"c":13.525,"h":14.05,"l":13.51,"n":4665,"o":13.73,"t":"2026-05-29T04:00:00Z","v":666278,"vw":13.730837},{"c":13.57,"h":13.75,"l":13.35,"n":4023,"o":13.5,"t":"2026-06-01T04:00:00Z","v":536654,"vw":13.602789},{"c":12.47,"h":13.59,"l":12.42,"n":5195,"o":13.47,"t":"2026-06-02T04:00:00Z","v":797622,"vw":12.907688},{"c":12.06,"h":12.97,"l":11.985,"n":4721,"o":12.46,"t":"2026-06-03T04:00:00Z","v":827825,"vw":12.344622},{"c":12.62,"h":12.75,"l":11.92,"n":2158,"o":12.05,"t":"2026-06-04T04:00:00Z","v":269116,"vw":12.42009},{"c":12.14,"h":12.51,"l":11.7,"n":6223,"o":12.51,"t":"2026-06-05T04:00:00Z","v":1385266,"vw":12.051217},{"c":12.66,"h":12.83,"l":12.1,"n":4072,"o":12.35,"t":"2026-06-08T04:00:00Z","v":460542,"vw":12.511407},{"c":12.12,"h":12.75,"l":12.09,"n":4010,"o":12.71,"t":"2026-06-09T04:00:00Z","v":569778,"vw":12.310806},{"c":11.8,"h":12.43,"l":11.55,"n":4543,"o":12.15,"t":"2026-06-10T04:00:00Z","v":541274,"vw":12.035816},{"c":11.76,"h":11.93,"l":11.58,"n":3603,"o":11.86,"t":"2026-06-11T04:00:00Z","v":582128,"vw":11.695387},{"c":11.93,"h":11.98,"l":11.66,"n":2054,"o":11.83,"t":"2026-06-12T04:00:00Z","v":483009,"vw":11.859018},{"c":11.93,"h":12.16,"l":11.78,"n":2824,"o":12.01,"t":"2026-06-15T04:00:00Z","v":538287,"vw":11.951945},{"c":12,"h":12,"l":11.1,"n":6976,"o":11.86,"t":"2026-06-16T04:00:00Z","v":1339566,"vw":11.531468},{"c":11.89,"h":12.2,"l":11.6,"n":8567,"o":11.96,"t":"2026-06-17T04:00:00Z","v":1143679,"vw":11.811719},{"c":11.11,"h":12,"l":11.02,"n":6081,"o":11.8,"t":"2026-06-18T04:00:00Z","v":840925,"vw":11.276845},{"c":10.64,"h":11.21,"l":10.5501,"n":11874,"o":11.16,"t":"2026-06-22T04:00:00Z","v":2059342,"vw":10.701513},{"c":10.65,"h":10.7,"l":10.6,"n":7350,"o":10.61,"t":"2026-06-23T04:00:00Z","v":2115394,"vw":10.624374},{"c":10.65,"h":10.7,"l":10.63,"n":8740,"o":10.68,"t":"2026-06-24T04:00:00Z","v":2046954,"vw":10.651891},{"c":10.15,"h":10.6,"l":9.745,"n":4190,"o":10.59,"t":"2026-06-25T04:00:00Z","v":644677,"vw":10.255414},{"c":10.86,"h":11.3481,"l":10.26,"n":13601,"o":10.39,"t":"2026-06-26T04:00:00Z","v":957787,"vw":10.937297},{"c":13,"h":13.04,"l":11.1,"n":7339,"o":11.1,"t":"2026-06-29T04:00:00Z","v":922591,"vw":12.210903},{"c":13.42,"h":13.7344,"l":13,"n":5783,"o":13.28,"t":"2026-06-30T04:00:00Z","v":961566,"vw":13.438356},{"c":11.78,"h":13.74,"l":11.59,"n":11527,"o":13.42,"t":"2026-07-01T04:00:00Z","v":1024503,"vw":12.447544},{"c":12.3,"h":13.7,"l":12.04,"n":4974,"o":12.45,"t":"2026-07-02T04:00:00Z","v":853576,"vw":12.915014},{"c":10.88,"h":13.1995,"l":10.8,"n":8494,"o":12.96,"t":"2026-07-06T04:00:00Z","v":1171373,"vw":11.787406},{"c":8.06,"h":10.9364,"l":8,"n":24603,"o":10.68,"t":"2026-07-07T04:00:00Z","v":4857270,"vw":8.868253},{"c":7.41,"h":8.15,"l":6.66,"n":22908,"o":8.1,"t":"2026-07-08T04:00:00Z","v":4107684,"vw":7.215062},{"c":7.45,"h":8.0299,"l":6.91,"n":9404,"o":7.38,"t":"2026-07-09T04:00:00Z","v":1291358,"vw":7.486853},{"c":7.9,"h":8.4242,"l":7.39,"n":8811,"o":7.39,"t":"2026-07-10T04:00:00Z","v":1617302,"vw":8.03946},{"c":7.94,"h":8.69,"l":7.85,"n":11813,"o":7.96,"t":"2026-07-13T04:00:00Z","v":1784391,"vw":8.27275},{"c":7.49,"h":8.285,"l":7.49,"n":6528,"o":8.065,"t":"2026-07-14T04:00:00Z","v":1067036,"vw":7.874985},{"c":8.44,"h":8.7096,"l":7.84,"n":8936,"o":7.84,"t":"2026-07-15T04:00:00Z","v":1397258,"vw":8.4364},{"c":7.87,"h":8.47,"l":7.75,"n":9768,"o":8.22,"t":"2026-07-16T04:00:00Z","v":1577342,"vw":7.913573},{"c":7.18,"h":7.6,"l":7.1,"n":11333,"o":7.55,"t":"2026-07-17T04:00:00Z","v":1115856,"vw":7.308827},{"c":6.62,"h":7.239,"l":6.0407,"n":18553,"o":7.04,"t":"2026-07-20T04:00:00Z","v":2753336,"vw":6.523817},{"c":7.54,"h":7.6,"l":6.53,"n":13775,"o":6.73,"t":"2026-07-21T04:00:00Z","v":1506559,"vw":7.316843},{"c":7.67,"h":7.78,"l":7.37,"n":6559,"o":7.5,"t":"2026-07-22T04:00:00Z","v":661178,"vw":7.593549},{"c":7.3,"h":7.98,"l":7.11,"n":7756,"o":7.61,"t":"2026-07-23T04:00:00Z","v":752100,"vw":7.328189},{"c":7.47,"h":7.6,"l":6.9,"n":7877,"o":7.3,"t":"2026-07-24T04:00:00Z","v":829086,"vw":7.335445},{"c":6.88,"h":7.865,"l":6.65,"n":23116,"o":7.7,"t":"2026-07-27T04:00:00Z","v":2002350,"vw":6.906211},{"c":7.08,"h":7.2,"l":6.46,"n":12592,"o":6.76,"t":"2026-07-28T04:00:00Z","v":879956,"vw":6.779045},{"c":6.6,"h":7.1,"l":6.6,"n":6196,"o":6.92,"t":"2026-07-29T04:00:00Z","v":645712,"vw":6.758173},{"c":7.07,"h":7.42,"l":6.77,"n":8158,"o":6.87,"t":"2026-07-30T04:00:00Z","v":964698,"vw":7.093191},{"c":6.67,"h":7.11,"l":6.39,"n":10895,"o":6.95,"t":"2026-07-31T04:00:00Z","v":864183,"vw":6.652046},{"c":6.94,"h":6.955,"l":6.5,"n":5994,"o":6.51,"t":"2026-08-03T04:00:00Z","v":505961,"vw":6.79052},{"c":7.42,"h":7.45,"l":6.88,"n":7972,"o":6.97,"t":"2026-08-04T04:00:00Z","v":653683,"vw":7.266793},{"c":7.39,"h":7.6289,"l":7.29,"n":5882,"o":7.55,"t":"2026-08-05T04:00:00Z","v":467437,"vw":7.458874},{"c":7.19,"h":7.45,"l":7.0401,"n":5756,"o":7.45,"t":"2026-08-06T04:00:00Z","v":609503,"vw":7.249145},{"c":7.71,"h":7.98,"l":7.3,"n":9828,"o":7.3,"t":"2026-08-07T04:00:00Z","v":905995,"vw":7.651592},{"c":6.92,"h":7.7,"l":6.78,"n":15905,"o":7.55,"t":"2026-08-10T04:00:00Z","v":810698,"vw":7.103177},{"c":7.39,"h":7.49,"l":6.8,"n":14101,"o":7.16,"t":"2026-08-11T04:00:00Z","v":1162452,"vw":7.086371},{"c":7.86,"h":8.04,"l":7.375,"n":26480,"o":7.5,"t":"2026-08-12T04:00:00Z","v":2697894,"vw":7.767775},{"c":5.7,"h":6.57,"l":5.67,"n":45331,"o":5.85,"t":"2026-08-13T04:00:00Z","v":6485251,"vw":6.045134},{"c":5.61,"h":5.91,"l":5.17,"n":29686,"o":5.84,"t":"2026-08-14T04:00:00Z","v":3332756,"vw":5.511372},{"c":5.39,"h":5.6,"l":5.14,"n":26487,"o":5.45,"t":"2026-08-17T04:00:00Z","v":3132724,"vw":5.321853},{"c":5.89,"h":6.09,"l":5.21,"n":27111,"o":5.29,"t":"2026-08-18T04:00:00Z","v":3272571,"vw":5.805852},{"c":6.03,"h":6.44,"l":5.72,"n":26034,"o":5.83,"t":"2026-08-19T04:00:00Z","v":2733543,"vw":6.150794},{"c":6.4,"h":6.6,"l":6.05,"n":16439,"o":6.18,"t":"2026-08-20T04:00:00Z","v":1974242,"vw":6.339101},{"c":6.13,"h":6.6999,"l":6.12,"n":21638,"o":6.45,"t":"2026-08-21T04:00:00Z","v":1964681,"vw":6.402859},{"c":6.35,"h":6.7,"l":6.17,"n":20593,"o":6.26,"t":"2026-08-24T04:00:00Z","v":2642993,"vw":6.375526},{"c":6.73,"h":6.79,"l":6.01,"n":16638,"o":6.41,"t":"2026-08-25T04:00:00Z","v":2015455,"vw":6.621541},{"c":6.8,"h":6.92,"l":6.55,"n":7510,"o":6.59,"t":"2026-08-26T04:00:00Z","v":960431,"vw":6.734006},{"c":6.67,"h":7.1644,"l":6.66,"n":11190,"o":6.89,"t":"2026-08-27T04:00:00Z","v":1587394,"vw":6.870384},{"c":6.29,"h":6.7453,"l":6.14,"n":11157,"o":6.67,"t":"2026-08-28T04:00:00Z","v":1545812,"vw":6.387335},{"c":6.46,"h":6.575,"l":6.18,"n":9664,"o":6.42,"t":"2026-08-31T04:00:00Z","v":1363370,"vw":6.393961},{"c":6.25,"h":6.52,"l":6.22,"n":7437,"o":6.33,"t":"2026-09-01T04:00:00Z","v":643965,"vw":6.34711},{"c":6.51,"h":6.65,"l":6.2,"n":8575,"o":6.3,"t":"2026-09-02T04:00:00Z","v":863900,"vw":6.471158},{"c":7.1,"h":7.22,"l":6.53,"n":12362,"o":6.53,"t":"2026-09-03T04:00:00Z","v":1642062,"vw":6.968352},{"c":7.42,"h":7.57,"l":6.9,"n":14058,"o":6.9,"t":"2026-09-04T04:00:00Z","v":1473117,"vw":7.358714},{"c":8.25,"h":8.31,"l":7.4,"n":22087,"o":7.5,"t":"2026-09-08T04:00:00Z","v":3186489,"vw":7.949027},{"c":8.43,"h":8.77,"l":7.975,"n":20210,"o":8.23,"t":"2026-09-09T04:00:00Z","v":2526381,"vw":8.366274},{"c":8.04,"h":8.4243,"l":7.85,"n":14014,"o":8.36,"t":"2026-09-10T04:00:00Z","v":1271988,"vw":8.087044},{"c":8.27,"h":8.41,"l":8.02,"n":9278,"o":8.15,"t":"2026-09-11T04:00:00Z","v":856043,"vw":8.263425},{"c":8.21,"h":8.5599,"l":7.84,"n":11266,"o":8.02,"t":"2026-09-14T04:00:00Z","v":1354862,"vw":8.246343},{"c":7.97,"h":8.28,"l":7.71,"n":11738,"o":8.1,"t":"2026-09-15T04:00:00Z","v":1171950,"vw":8.009217},{"c":7.77,"h":8.38,"l":7.43,"n":13741,"o":8,"t":"2026-09-16T04:00:00Z","v":2581790,"vw":7.845697},{"c":8.93,"h":9.64,"l":8.21,"n":35400,"o":8.34,"t":"2026-09-17T04:00:00Z","v":5775672,"vw":9.122476},{"c":10.86,"h":11.07,"l":9.2501,"n":47888,"o":9.32,"t":"2026-09-18T04:00:00Z","v":21267107,"vw":10.505123},{"c":13.5,"h":13.9256,"l":11.1401,"n":38632,"o":11.67,"t":"2026-09-21T04:00:00Z","v":7040763,"vw":12.335582},{"c":13,"h":13.52,"l":12.1727,"n":43501,"o":12.96,"t":"2026-09-22T04:00:00Z","v":6297380,"vw":12.730236},{"c":14.36,"h":14.86,"l":12.7301,"n":60497,"o":12.8,"t":"2026-09-23T04:00:00Z","v":9171433,"vw":14.271802},{"c":16.53,"h":16.56,"l":14.4722,"n":61338,"o":14.67,"t":"2026-09-24T04:00:00Z","v":10483232,"vw":15.582925},{"c":15.96,"h":16.22,"l":14.83,"n":44614,"o":16.21,"t":"2026-09-25T04:00:00Z","v":6847219,"vw":15.505884},{"c":16.63,"h":17,"l":15.57,"n":37800,"o":16,"t":"2026-09-28T04:00:00Z","v":4326108,"vw":16.448544},{"c":15.84,"h":16.76,"l":15,"n":30352,"o":16.59,"t":"2026-09-29T04:00:00Z","v":3644882,"vw":15.704158},{"c":14.59,"h":15.85,"l":14.28,"n":25526,"o":15.76,"t":"2026-09-30T04:00:00Z","v":3361519,"vw":14.892158},{"c":13.74,"h":14.961,"l":13.4,"n":28602,"o":14.55,"t":"2026-10-01T04:00:00Z","v":3152317,"vw":13.903561},{"c":12.99,"h":14.63,"l":12.51,"n":29612,"o":14.06,"t":"2026-10-02T04:00:00Z","v":4252696,"vw":13.059826},{"c":11.7,"h":13.41,"l":11.65,"n":27522,"o":13.41,"t":"2026-10-05T04:00:00Z","v":2952788,"vw":12.082296},{"c":12.7,"h":13.31,"l":11.9,"n":32226,"o":11.9,"t":"2026-10-06T04:00:00Z","v":4450652,"vw":12.694776},{"c":11.4,"h":12.28,"l":11.27,"n":23929,"o":12.21,"t":"2026-10-07T04:00:00Z","v":2865921,"vw":11.559115},{"c":12.66,"h":12.8198,"l":10.85,"n":54369,"o":11.635,"t":"2026-10-08T04:00:00Z","v":8016487,"vw":12.105786},{"c":13.82,"h":13.87,"l":12.63,"n":41790,"o":13.2,"t":"2026-10-09T04:00:00Z","v":5716414,"vw":13.431665},{"c":11.86,"h":13.87,"l":11.5101,"n":44098,"o":13.8,"t":"2026-10-12T04:00:00Z","v":6319771,"vw":12.249599},{"c":11.19,"h":11.6799,"l":10.82,"n":22461,"o":11.17,"t":"2026-10-13T04:00:00Z","v":3011234,"vw":11.298275},{"c":10.55,"h":10.984,"l":10.27,"n":24339,"o":10.8,"t":"2026-10-14T04:00:00Z","v":3289340,"vw":10.532598},{"c":11.34,"h":11.37,"l":9.96,"n":25046,"o":10.17,"t":"2026-10-15T04:00:00Z","v":3039948,"vw":10.899051},{"c":9.86,"h":11.16,"l":9.7701,"n":26322,"o":11.16,"t":"2026-10-16T04:00:00Z","v":3368283,"vw":10.125357},{"c":9.37,"h":10.27,"l":9.16,"n":21889,"o":10.26,"t":"2026-10-19T04:00:00Z","v":2316628,"vw":9.470861},{"c":9.32,"h":10.03,"l":9.05,"n":18882,"o":9.18,"t":"2026-10-20T04:00:00Z","v":2372729,"vw":9.547671},{"c":9.17,"h":9.68,"l":8.98,"n":19283,"o":9.59,"t":"2026-10-21T04:00:00Z","v":2371995,"vw":9.2966},{"c":7.97,"h":8.79,"l":7.75,"n":32848,"o":8.67,"t":"2026-10-22T04:00:00Z","v":3781580,"vw":8.069552}],"volatilityBars":[{"c":11.22,"h":11.5,"l":11.13,"n":348,"o":11.5,"t":"2026-09-21T08:00:00Z","v":60570,"vw":11.314501},{"c":11.2,"h":11.35,"l":11.2,"n":35,"o":11.21,"t":"2026-09-21T08:15:00Z","v":3919,"vw":11.323672},{"c":11.47,"h":11.4793,"l":11.3,"n":50,"o":11.38,"t":"2026-09-21T08:30:00Z","v":7074,"vw":11.422139},{"c":11.4817,"h":11.49,"l":11.44,"n":74,"o":11.4788,"t":"2026-09-21T08:45:00Z","v":14065,"vw":11.480543},{"c":11.6,"h":11.6,"l":11.42,"n":101,"o":11.49,"t":"2026-09-21T09:00:00Z","v":14753,"vw":11.484686},{"c":11.6804,"h":11.73,"l":11.6,"n":50,"o":11.7148,"t":"2026-09-21T09:15:00Z","v":6395,"vw":11.655191},{"c":11.74,"h":11.75,"l":11.64,"n":72,"o":11.65,"t":"2026-09-21T09:30:00Z","v":12258,"vw":11.703545},{"c":11.7451,"h":11.75,"l":11.66,"n":30,"o":11.73,"t":"2026-09-21T09:45:00Z","v":14194,"vw":11.73093},{"c":11.7467,"h":11.75,"l":11.67,"n":53,"o":11.67,"t":"2026-09-21T10:00:00Z","v":12159,"vw":11.73894},{"c":11.72,"h":11.8,"l":11.72,"n":84,"o":11.72,"t":"2026-09-21T10:15:00Z","v":19906,"vw":11.746319},{"c":11.78,"h":11.8,"l":11.69,"n":33,"o":11.69,"t":"2026-09-21T10:30:00Z","v":8687,"vw":11.771189},{"c":11.74,"h":11.8,"l":11.7,"n":46,"o":11.78,"t":"2026-09-21T10:45:00Z","v":5507,"vw":11.763716},{"c":11.8655,"h":11.95,"l":11.75,"n":234,"o":11.774,"t":"2026-09-21T11:00:00Z","v":42831,"vw":11.848693},{"c":11.9597,"h":11.96,"l":11.8685,"n":81,"o":11.9345,"t":"2026-09-21T11:15:00Z","v":20300,"vw":11.919438},{"c":11.7505,"h":11.96,"l":11.66,"n":252,"o":11.9515,"t":"2026-09-21T11:30:00Z","v":33209,"vw":11.79541},{"c":11.8272,"h":11.89,"l":11.7518,"n":91,"o":11.82,"t":"2026-09-21T11:45:00Z","v":23122,"vw":11.840984},{"c":11.92,"h":12,"l":11.76,"n":108,"o":11.76,"t":"2026-09-21T12:00:00Z","v":52950,"vw":11.927506},{"c":11.88,"h":12,"l":11.75,"n":123,"o":11.968,"t":"2026-09-21T12:15:00Z","v":12564,"vw":11.885754},{"c":11.84,"h":11.88,"l":11.8,"n":50,"o":11.8797,"t":"2026-09-21T12:30:00Z","v":6417,"vw":11.845355},{"c":11.85,"h":11.94,"l":11.8483,"n":175,"o":11.86,"t":"2026-09-21T12:45:00Z","v":35411,"vw":11.886546},{"c":11.7954,"h":12,"l":11.75,"n":227,"o":11.85,"t":"2026-09-21T13:00:00Z","v":26872,"vw":11.86076},{"c":11.69,"h":11.8,"l":11.67,"n":128,"o":11.79,"t":"2026-09-21T13:15:00Z","v":31401,"vw":11.73582},{"c":11.245,"h":11.925,"l":11.1401,"n":2466,"o":11.67,"t":"2026-09-21T13:30:00Z","v":629797,"vw":11.518251},{"c":11.5519,"h":11.685,"l":11.23,"n":1497,"o":11.245,"t":"2026-09-21T13:45:00Z","v":283862,"vw":11.458304},{"c":11.6099,"h":11.62,"l":11.3105,"n":1169,"o":11.55,"t":"2026-09-21T14:00:00Z","v":199505,"vw":11.490335},{"c":11.48,"h":11.6899,"l":11.39,"n":1101,"o":11.61,"t":"2026-09-21T14:15:00Z","v":147748,"vw":11.535208},{"c":11.67,"h":11.75,"l":11.45,"n":693,"o":11.475,"t":"2026-09-21T14:30:00Z","v":89513,"vw":11.664171},{"c":11.57,"h":11.71,"l":11.5,"n":928,"o":11.675,"t":"2026-09-21T14:45:00Z","v":258644,"vw":11.617714},{"c":11.65,"h":11.6823,"l":11.56,"n":675,"o":11.56,"t":"2026-09-21T15:00:00Z","v":177201,"vw":11.640441},{"c":11.68,"h":11.75,"l":11.57,"n":653,"o":11.63,"t":"2026-09-21T15:15:00Z","v":112041,"vw":11.651961},{"c":11.675,"h":11.8,"l":11.65,"n":932,"o":11.68,"t":"2026-09-21T15:30:00Z","v":161678,"vw":11.719258},{"c":11.68,"h":11.7269,"l":11.6555,"n":561,"o":11.68,"t":"2026-09-21T15:45:00Z","v":63782,"vw":11.682935},{"c":11.47,"h":11.74,"l":11.45,"n":860,"o":11.68,"t":"2026-09-21T16:00:00Z","v":153550,"vw":11.557157},{"c":11.55,"h":11.57,"l":11.45,"n":495,"o":11.47,"t":"2026-09-21T16:15:00Z","v":63187,"vw":11.509601},{"c":11.65,"h":11.65,"l":11.54,"n":364,"o":11.55,"t":"2026-09-21T16:30:00Z","v":36753,"vw":11.572306},{"c":11.82,"h":11.91,"l":11.66,"n":919,"o":11.6695,"t":"2026-09-21T16:45:00Z","v":162667,"vw":11.820379},{"c":11.77,"h":11.82,"l":11.75,"n":433,"o":11.8,"t":"2026-09-21T17:00:00Z","v":54690,"vw":11.781827},{"c":11.93,"h":11.99,"l":11.77,"n":724,"o":11.79,"t":"2026-09-21T17:15:00Z","v":115303,"vw":11.912192},{"c":11.88,"h":12,"l":11.8,"n":794,"o":11.935,"t":"2026-09-21T17:30:00Z","v":167732,"vw":11.924665},{"c":11.8999,"h":11.93,"l":11.84,"n":701,"o":11.88,"t":"2026-09-21T17:45:00Z","v":92596,"vw":11.887235},{"c":11.98,"h":12.05,"l":11.89,"n":1041,"o":11.895,"t":"2026-09-21T18:00:00Z","v":163133,"vw":11.984548},{"c":12.27,"h":12.27,"l":11.95,"n":1134,"o":11.98,"t":"2026-09-21T18:15:00Z","v":150554,"vw":12.067223},{"c":12.4,"h":12.41,"l":12.13,"n":1140,"o":12.29,"t":"2026-09-21T18:30:00Z","v":271514,"vw":12.268637},{"c":12.4979,"h":12.5,"l":12.4,"n":1185,"o":12.4,"t":"2026-09-21T18:45:00Z","v":181266,"vw":12.451795},{"c":12.84,"h":13,"l":12.475,"n":2391,"o":12.4931,"t":"2026-09-21T19:00:00Z","v":421027,"vw":12.769277},{"c":13.02,"h":13.09,"l":12.6001,"n":2233,"o":12.82,"t":"2026-09-21T19:15:00Z","v":372907,"vw":12.897131},{"c":13.45,"h":13.49,"l":12.94,"n":2898,"o":13.0225,"t":"2026-09-21T19:30:00Z","v":509923,"vw":13.169477},{"c":13.48,"h":13.9256,"l":13.3005,"n":5194,"o":13.46,"t":"2026-09-21T19:45:00Z","v":843133,"vw":13.565564},{"c":13.33,"h":13.5,"l":13.111,"n":362,"o":13.47,"t":"2026-09-21T20:00:00Z","v":420456,"vw":13.427957},{"c":13.3313,"h":13.5,"l":13.33,"n":80,"o":13.4737,"t":"2026-09-21T20:15:00Z","v":16095,"vw":13.369362},{"c":13.4,"h":13.65,"l":13.34,"n":98,"o":13.4,"t":"2026-09-21T20:30:00Z","v":12422,"vw":13.531759},{"c":13.5,"h":13.5,"l":13.4,"n":41,"o":13.42,"t":"2026-09-21T20:45:00Z","v":7031,"vw":13.44554},{"c":13.41,"h":13.54,"l":13.4,"n":85,"o":13.49,"t":"2026-09-21T21:00:00Z","v":8850,"vw":13.455028},{"c":13.42,"h":13.46,"l":13.4,"n":19,"o":13.41,"t":"2026-09-21T21:15:00Z","v":1818,"vw":13.428186},{"c":13.64,"h":13.64,"l":13.42,"n":53,"o":13.42,"t":"2026-09-21T21:30:00Z","v":5776,"vw":13.555535},{"c":13.65,"h":13.65,"l":13.58,"n":73,"o":13.6,"t":"2026-09-21T21:45:00Z","v":15714,"vw":13.628309},{"c":14.9548,"h":14.99,"l":13.69,"n":478,"o":13.7,"t":"2026-09-21T22:00:00Z","v":57036,"vw":14.172336},{"c":14.48,"h":14.98,"l":14.45,"n":497,"o":14.98,"t":"2026-09-21T22:15:00Z","v":40729,"vw":14.666202},{"c":14.62,"h":14.75,"l":14.45,"n":214,"o":14.47,"t":"2026-09-21T22:30:00Z","v":18757,"vw":14.588942},{"c":14.09,"h":14.67,"l":14.09,"n":233,"o":14.61,"t":"2026-09-21T22:45:00Z","v":45463,"vw":14.430564},{"c":13.85,"h":14.184,"l":13.85,"n":105,"o":14.0028,"t":"2026-09-21T23:00:00Z","v":5848,"vw":13.981875},{"c":14.1805,"h":14.2,"l":13.86,"n":26,"o":13.97,"t":"2026-09-21T23:15:00Z","v":2819,"vw":14.108585},{"c":13.86,"h":14.19,"l":13.85,"n":52,"o":14.04,"t":"2026-09-21T23:30:00Z","v":9080,"vw":13.962536},{"c":13.96,"h":14,"l":13.58,"n":61,"o":13.87,"t":"2026-09-21T23:45:00Z","v":4566,"vw":13.851296},{"c":13.93,"h":14.24,"l":13.39,"n":678,"o":13.44,"t":"2026-09-22T08:00:00Z","v":49089,"vw":13.781121},{"c":13.6,"h":13.62,"l":13.6,"n":32,"o":13.62,"t":"2026-09-22T08:30:00Z","v":3190,"vw":13.606612},{"c":13.79,"h":13.7973,"l":13.64,"n":107,"o":13.64,"t":"2026-09-22T08:45:00Z","v":6594,"vw":13.745174},{"c":13.6,"h":13.8,"l":13.6,"n":18,"o":13.8,"t":"2026-09-22T09:00:00Z","v":3181,"vw":13.767144},{"c":13.7,"h":13.71,"l":13.7,"n":4,"o":13.7,"t":"2026-09-22T09:15:00Z","v":885,"vw":13.705875},{"c":13.78,"h":13.7974,"l":13.7,"n":8,"o":13.7,"t":"2026-09-22T09:30:00Z","v":1700,"vw":13.786401},{"c":13.82,"h":13.82,"l":13.75,"n":20,"o":13.75,"t":"2026-09-22T09:45:00Z","v":1653,"vw":13.800777},{"c":13.86,"h":13.9472,"l":13.85,"n":40,"o":13.85,"t":"2026-09-22T10:00:00Z","v":5624,"vw":13.875208},{"c":13.9473,"h":13.95,"l":13.82,"n":25,"o":13.885,"t":"2026-09-22T10:15:00Z","v":4718,"vw":13.932829},{"c":13.8,"h":13.95,"l":13.8,"n":16,"o":13.88,"t":"2026-09-22T10:30:00Z","v":2549,"vw":13.869359},{"c":13.76,"h":13.79,"l":13.76,"n":4,"o":13.79,"t":"2026-09-22T10:45:00Z","v":382,"vw":13.780937},{"c":13.71,"h":13.8799,"l":13.62,"n":88,"o":13.8768,"t":"2026-09-22T11:00:00Z","v":7024,"vw":13.765229},{"c":13.36,"h":13.75,"l":13.36,"n":167,"o":13.75,"t":"2026-09-22T11:15:00Z","v":20929,"vw":13.518171},{"c":13.32,"h":13.4,"l":13.2,"n":161,"o":13.33,"t":"2026-09-22T11:30:00Z","v":31489,"vw":13.256028},{"c":13.25,"h":13.35,"l":12.8,"n":217,"o":13.31,"t":"2026-09-22T11:45:00Z","v":44939,"vw":13.092089},{"c":12.9,"h":13.25,"l":12.7,"n":111,"o":13.01,"t":"2026-09-22T12:00:00Z","v":16564,"vw":12.935188},{"c":12.81,"h":12.97,"l":12.81,"n":107,"o":12.828,"t":"2026-09-22T12:15:00Z","v":14759,"vw":12.907055},{"c":13.09,"h":13.15,"l":12.72,"n":96,"o":12.72,"t":"2026-09-22T12:30:00Z","v":15068,"vw":12.999829},{"c":13.02,"h":13.1399,"l":13,"n":51,"o":13.03,"t":"2026-09-22T12:45:00Z","v":5927,"vw":13.076597},{"c":12.9155,"h":13.01,"l":12.85,"n":150,"o":13.0068,"t":"2026-09-22T13:00:00Z","v":14672,"vw":12.955163},{"c":13.08,"h":13.08,"l":12.8207,"n":137,"o":12.95,"t":"2026-09-22T13:15:00Z","v":15428,"vw":12.966749},{"c":12.8799,"h":13.52,"l":12.57,"n":4744,"o":12.96,"t":"2026-09-22T13:30:00Z","v":745347,"vw":13.014302},{"c":12.585,"h":13.09,"l":12.55,"n":2444,"o":12.85,"t":"2026-09-22T13:45:00Z","v":765009,"vw":12.886899},{"c":12.445,"h":12.5912,"l":12.2,"n":3382,"o":12.585,"t":"2026-09-22T14:00:00Z","v":863877,"vw":12.363179},{"c":12.3978,"h":12.48,"l":12.28,"n":1526,"o":12.45,"t":"2026-09-22T14:15:00Z","v":266354,"vw":12.394993},{"c":12.35,"h":12.5,"l":12.1727,"n":1577,"o":12.3826,"t":"2026-09-22T14:30:00Z","v":185827,"vw":12.328914},{"c":12.44,"h":12.4799,"l":12.32,"n":1319,"o":12.35,"t":"2026-09-22T14:45:00Z","v":179060,"vw":12.411195},{"c":12.52,"h":12.6,"l":12.4,"n":1338,"o":12.43,"t":"2026-09-22T15:00:00Z","v":166254,"vw":12.525184},{"c":12.6855,"h":12.71,"l":12.48,"n":1309,"o":12.51,"t":"2026-09-22T15:15:00Z","v":218012,"vw":12.60936},{"c":12.69,"h":12.695,"l":12.55,"n":1206,"o":12.68,"t":"2026-09-22T15:30:00Z","v":111315,"vw":12.6291},{"c":12.79,"h":12.84,"l":12.66,"n":1392,"o":12.69,"t":"2026-09-22T15:45:00Z","v":159856,"vw":12.753829},{"c":12.75,"h":12.82,"l":12.6,"n":919,"o":12.78,"t":"2026-09-22T16:00:00Z","v":86774,"vw":12.697567},{"c":12.71,"h":12.77,"l":12.63,"n":1072,"o":12.75,"t":"2026-09-22T16:15:00Z","v":109225,"vw":12.699027},{"c":12.785,"h":12.85,"l":12.71,"n":1198,"o":12.7172,"t":"2026-09-22T16:30:00Z","v":127554,"vw":12.77031},{"c":12.65,"h":12.85,"l":12.6,"n":1028,"o":12.785,"t":"2026-09-22T16:45:00Z","v":97942,"vw":12.701673},{"c":12.845,"h":12.85,"l":12.6521,"n":1255,"o":12.66,"t":"2026-09-22T17:00:00Z","v":81811,"vw":12.740811},{"c":12.8,"h":12.85,"l":12.765,"n":893,"o":12.845,"t":"2026-09-22T17:15:00Z","v":92435,"vw":12.800271},{"c":12.83,"h":12.8594,"l":12.78,"n":871,"o":12.8,"t":"2026-09-22T17:30:00Z","v":103879,"vw":12.814025},{"c":12.75,"h":12.83,"l":12.72,"n":651,"o":12.82,"t":"2026-09-22T17:45:00Z","v":49050,"vw":12.761041},{"c":12.82,"h":12.84,"l":12.73,"n":800,"o":12.7599,"t":"2026-09-22T18:00:00Z","v":76392,"vw":12.795465},{"c":12.85,"h":12.925,"l":12.8,"n":1458,"o":12.815,"t":"2026-09-22T18:15:00Z","v":222208,"vw":12.851571},{"c":12.96,"h":13,"l":12.84,"n":1159,"o":12.85,"t":"2026-09-22T18:30:00Z","v":182642,"vw":12.934421},{"c":13,"h":13.01,"l":12.9201,"n":1069,"o":12.94,"t":"2026-09-22T18:45:00Z","v":100920,"vw":12.967433},{"c":12.79,"h":13,"l":12.76,"n":1081,"o":13,"t":"2026-09-22T19:00:00Z","v":119812,"vw":12.862396},{"c":12.83,"h":12.85,"l":12.65,"n":1301,"o":12.795,"t":"2026-09-22T19:15:00Z","v":176719,"vw":12.75178},{"c":12.94,"h":13,"l":12.83,"n":1686,"o":12.84,"t":"2026-09-22T19:30:00Z","v":171531,"vw":12.92121},{"c":12.99,"h":13.04,"l":12.86,"n":3748,"o":12.945,"t":"2026-09-22T19:45:00Z","v":366879,"vw":12.973757},{"c":13,"h":13.1,"l":12.94,"n":128,"o":13,"t":"2026-09-22T20:00:00Z","v":142479,"vw":13.00016},{"c":12.98,"h":13,"l":12.91,"n":59,"o":13,"t":"2026-09-22T20:15:00Z","v":4174,"vw":12.966265},{"c":12.97,"h":13,"l":12.91,"n":39,"o":12.92,"t":"2026-09-22T20:30:00Z","v":9877,"vw":12.953978},{"c":12.9,"h":13,"l":12.9,"n":36,"o":12.95,"t":"2026-09-22T20:45:00Z","v":10626,"vw":12.991731},{"c":13,"h":13,"l":12.9013,"n":20,"o":12.93,"t":"2026-09-22T21:00:00Z","v":1621,"vw":12.928878},{"c":12.9,"h":12.99,"l":12.9,"n":4,"o":12.99,"t":"2026-09-22T21:15:00Z","v":456,"vw":12.969581},{"c":12.93,"h":12.9893,"l":12.9079,"n":6,"o":12.9079,"t":"2026-09-22T21:30:00Z","v":3577,"vw":12.979184},{"c":12.91,"h":12.97,"l":12.91,"n":6,"o":12.97,"t":"2026-09-22T22:00:00Z","v":810,"vw":12.955},{"c":12.98,"h":12.98,"l":12.98,"n":3,"o":12.98,"t":"2026-09-22T22:15:00Z","v":333,"vw":12.98},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-09-22T22:30:00Z","v":845,"vw":12.95},{"c":12.92,"h":12.95,"l":12.9,"n":30,"o":12.95,"t":"2026-09-22T22:45:00Z","v":7118,"vw":12.934292},{"c":12.83,"h":12.83,"l":12.8,"n":13,"o":12.824,"t":"2026-09-22T23:00:00Z","v":4048,"vw":12.825024},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-09-22T23:15:00Z","v":110,"vw":12.91},{"c":12.92,"h":12.92,"l":12.904,"n":4,"o":12.92,"t":"2026-09-22T23:30:00Z","v":1480,"vw":12.918865},{"c":13.0814,"h":13.1,"l":12.92,"n":37,"o":12.92,"t":"2026-09-22T23:45:00Z","v":6676,"vw":13.051672},{"c":13,"h":13.31,"l":13,"n":234,"o":13.17,"t":"2026-09-23T08:00:00Z","v":18266,"vw":13.199315},{"c":13.22,"h":13.22,"l":13.01,"n":12,"o":13.03,"t":"2026-09-23T08:15:00Z","v":4638,"vw":13.082442},{"c":13.1,"h":13.18,"l":13.1,"n":10,"o":13.17,"t":"2026-09-23T08:30:00Z","v":1435,"vw":13.166144},{"c":13.15,"h":13.18,"l":13.15,"n":8,"o":13.175,"t":"2026-09-23T09:00:00Z","v":737,"vw":13.163201},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-23T09:15:00Z","v":100,"vw":13.2},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-09-23T09:45:00Z","v":200,"vw":13.14},{"c":13.06,"h":13.06,"l":13.05,"n":2,"o":13.05,"t":"2026-09-23T10:15:00Z","v":355,"vw":13.054366},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-09-23T10:45:00Z","v":100,"vw":13.1},{"c":13.18,"h":13.1885,"l":13.1,"n":48,"o":13.1885,"t":"2026-09-23T11:00:00Z","v":5848,"vw":13.131973},{"c":13.15,"h":13.15,"l":13.05,"n":23,"o":13.15,"t":"2026-09-23T11:15:00Z","v":6349,"vw":13.080769},{"c":12.8,"h":13.0501,"l":12.71,"n":129,"o":13.05,"t":"2026-09-23T11:30:00Z","v":23273,"vw":12.797079},{"c":12.71,"h":12.8,"l":12.69,"n":67,"o":12.8,"t":"2026-09-23T11:45:00Z","v":18842,"vw":12.718472},{"c":12.7419,"h":12.82,"l":12.73,"n":13,"o":12.73,"t":"2026-09-23T12:00:00Z","v":1102,"vw":12.783723},{"c":12.74,"h":12.95,"l":12.74,"n":17,"o":12.85,"t":"2026-09-23T12:15:00Z","v":2934,"vw":12.894971},{"c":12.845,"h":12.87,"l":12.8246,"n":16,"o":12.87,"t":"2026-09-23T12:30:00Z","v":1318,"vw":12.85085},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-09-23T12:45:00Z","v":100,"vw":12.82},{"c":12.81,"h":12.83,"l":12.73,"n":56,"o":12.83,"t":"2026-09-23T13:00:00Z","v":4467,"vw":12.785088},{"c":12.84,"h":12.87,"l":12.795,"n":240,"o":12.87,"t":"2026-09-23T13:15:00Z","v":3247,"vw":12.847996},{"c":13.75,"h":13.8199,"l":12.7301,"n":2138,"o":12.8,"t":"2026-09-23T13:30:00Z","v":329086,"vw":13.376391},{"c":14.12,"h":14.25,"l":13.73,"n":3951,"o":13.81,"t":"2026-09-23T13:45:00Z","v":714047,"vw":14.048066},{"c":13.95,"h":14.3,"l":13.6089,"n":3828,"o":14.1398,"t":"2026-09-23T14:00:00Z","v":631562,"vw":13.982845},{"c":13.63,"h":14.07,"l":13.5,"n":2544,"o":13.955,"t":"2026-09-23T14:15:00Z","v":401090,"vw":13.781666},{"c":13.96,"h":14,"l":13.54,"n":2344,"o":13.69,"t":"2026-09-23T14:30:00Z","v":350607,"vw":13.829202},{"c":14.03,"h":14.09,"l":13.88,"n":1978,"o":13.96,"t":"2026-09-23T14:45:00Z","v":284331,"vw":14.015511},{"c":14.21,"h":14.25,"l":13.97,"n":1974,"o":14.0386,"t":"2026-09-23T15:00:00Z","v":283122,"vw":14.128564},{"c":14.405,"h":14.58,"l":14.1589,"n":4796,"o":14.21,"t":"2026-09-23T15:15:00Z","v":641138,"vw":14.40083},{"c":14.645,"h":14.7699,"l":14.38,"n":2892,"o":14.41,"t":"2026-09-23T15:30:00Z","v":385964,"vw":14.59066},{"c":14.56,"h":14.69,"l":14.3765,"n":1952,"o":14.645,"t":"2026-09-23T15:45:00Z","v":317172,"vw":14.513283},{"c":14.45,"h":14.5799,"l":14.32,"n":1513,"o":14.55,"t":"2026-09-23T16:00:00Z","v":253653,"vw":14.444936},{"c":14.5495,"h":14.55,"l":14.34,"n":2425,"o":14.43,"t":"2026-09-23T16:15:00Z","v":331406,"vw":14.437451},{"c":14.59,"h":14.63,"l":14.46,"n":1248,"o":14.54,"t":"2026-09-23T16:30:00Z","v":228348,"vw":14.564334},{"c":14.63,"h":14.8,"l":14.565,"n":2367,"o":14.6,"t":"2026-09-23T16:45:00Z","v":336538,"vw":14.71004},{"c":14.7099,"h":14.7099,"l":14.51,"n":1151,"o":14.6138,"t":"2026-09-23T17:00:00Z","v":196157,"vw":14.599787},{"c":14.7193,"h":14.86,"l":14.61,"n":1477,"o":14.71,"t":"2026-09-23T17:15:00Z","v":288998,"vw":14.745065},{"c":14.4299,"h":14.772,"l":14.35,"n":1629,"o":14.695,"t":"2026-09-23T17:30:00Z","v":252632,"vw":14.518151},{"c":14.54,"h":14.58,"l":14.4,"n":1881,"o":14.4,"t":"2026-09-23T17:45:00Z","v":395037,"vw":14.521731},{"c":14.36,"h":14.54,"l":14.35,"n":1644,"o":14.54,"t":"2026-09-23T18:00:00Z","v":218341,"vw":14.441042},{"c":14.375,"h":14.51,"l":14.35,"n":1678,"o":14.375,"t":"2026-09-23T18:15:00Z","v":244188,"vw":14.426235},{"c":14.485,"h":14.52,"l":14.36,"n":1651,"o":14.36,"t":"2026-09-23T18:30:00Z","v":196510,"vw":14.448886},{"c":14.165,"h":14.505,"l":14.07,"n":3133,"o":14.47,"t":"2026-09-23T18:45:00Z","v":426633,"vw":14.262365},{"c":14.24,"h":14.24,"l":14.09,"n":1805,"o":14.17,"t":"2026-09-23T19:00:00Z","v":214878,"vw":14.159046},{"c":14.445,"h":14.4699,"l":14.25,"n":1303,"o":14.2695,"t":"2026-09-23T19:15:00Z","v":175735,"vw":14.325859},{"c":14.295,"h":14.46,"l":14.285,"n":1949,"o":14.45,"t":"2026-09-23T19:30:00Z","v":281244,"vw":14.367352},{"c":14.37,"h":14.3974,"l":14.23,"n":3762,"o":14.3,"t":"2026-09-23T19:45:00Z","v":471997,"vw":14.326555},{"c":14.41,"h":14.41,"l":14.3,"n":32,"o":14.36,"t":"2026-09-23T20:00:00Z","v":192884,"vw":14.35915},{"c":14.36,"h":14.36,"l":14.16,"n":22,"o":14.22,"t":"2026-09-23T20:15:00Z","v":6237,"vw":14.333069},{"c":14.36,"h":14.36,"l":14.19,"n":18,"o":14.36,"t":"2026-09-23T20:30:00Z","v":5783,"vw":14.348945},{"c":14.25,"h":14.43,"l":14.2215,"n":11,"o":14.2215,"t":"2026-09-23T20:45:00Z","v":471,"vw":14.295928},{"c":14.36,"h":14.36,"l":14.2646,"n":6,"o":14.2646,"t":"2026-09-23T21:00:00Z","v":475,"vw":14.2883},{"c":14.36,"h":14.36,"l":14.36,"n":3,"o":14.36,"t":"2026-09-23T21:15:00Z","v":185,"vw":14.36},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-23T21:30:00Z","v":180,"vw":14.45},{"c":14.2518,"h":14.2518,"l":14.2518,"n":9,"o":14.2518,"t":"2026-09-23T21:45:00Z","v":453,"vw":14.2518},{"c":14.258,"h":14.36,"l":14.258,"n":5,"o":14.2628,"t":"2026-09-23T22:00:00Z","v":1592,"vw":14.272025},{"c":14.36,"h":14.45,"l":14.273,"n":17,"o":14.41,"t":"2026-09-23T22:15:00Z","v":3247,"vw":14.407216},{"c":14.3293,"h":14.36,"l":14.3293,"n":13,"o":14.36,"t":"2026-09-23T22:30:00Z","v":1438,"vw":14.3485},{"c":14.4,"h":14.4,"l":14.31,"n":11,"o":14.31,"t":"2026-09-23T22:45:00Z","v":1802,"vw":14.354807},{"c":14.4214,"h":14.4214,"l":14.37,"n":8,"o":14.37,"t":"2026-09-23T23:30:00Z","v":829,"vw":14.396841},{"c":14.57,"h":14.57,"l":14.3386,"n":39,"o":14.3386,"t":"2026-09-23T23:45:00Z","v":5493,"vw":14.403534},{"c":14.24,"h":14.35,"l":14.04,"n":223,"o":14.29,"t":"2026-09-24T08:00:00Z","v":8902,"vw":14.24858},{"c":14.1,"h":14.25,"l":14.08,"n":17,"o":14.25,"t":"2026-09-24T08:15:00Z","v":2678,"vw":14.16818},{"c":14.08,"h":14.12,"l":14.08,"n":54,"o":14.12,"t":"2026-09-24T08:30:00Z","v":2632,"vw":14.096749},{"c":14.03,"h":14.07,"l":14,"n":12,"o":14.07,"t":"2026-09-24T08:45:00Z","v":1103,"vw":14.012524},{"c":14.09,"h":14.09,"l":14.05,"n":28,"o":14.05,"t":"2026-09-24T09:00:00Z","v":1095,"vw":14.072636},{"c":14.05,"h":14.09,"l":14,"n":17,"o":14.08,"t":"2026-09-24T09:15:00Z","v":8518,"vw":14.072585},{"c":14.15,"h":14.15,"l":14.03,"n":13,"o":14.03,"t":"2026-09-24T09:30:00Z","v":4868,"vw":14.090213},{"c":14.15,"h":14.15,"l":14.0928,"n":11,"o":14.0928,"t":"2026-09-24T09:45:00Z","v":2092,"vw":14.1147},{"c":14.09,"h":14.12,"l":14.09,"n":16,"o":14.12,"t":"2026-09-24T10:00:00Z","v":2501,"vw":14.094663},{"c":14.15,"h":14.15,"l":14.09,"n":73,"o":14.09,"t":"2026-09-24T10:15:00Z","v":33103,"vw":14.093986},{"c":14.35,"h":14.35,"l":14.15,"n":13,"o":14.15,"t":"2026-09-24T10:30:00Z","v":3757,"vw":14.310288},{"c":14.35,"h":14.35,"l":14.32,"n":23,"o":14.34,"t":"2026-09-24T10:45:00Z","v":2795,"vw":14.339249},{"c":14.33,"h":14.472,"l":14.2252,"n":51,"o":14.39,"t":"2026-09-24T11:00:00Z","v":4769,"vw":14.382044},{"c":14.5,"h":14.5,"l":14.2465,"n":18,"o":14.47,"t":"2026-09-24T11:15:00Z","v":4369,"vw":14.330033},{"c":14.35,"h":14.5,"l":14.3,"n":23,"o":14.4841,"t":"2026-09-24T11:30:00Z","v":4134,"vw":14.362205},{"c":14.46,"h":14.49,"l":14.38,"n":54,"o":14.42,"t":"2026-09-24T11:45:00Z","v":6161,"vw":14.428847},{"c":14.48,"h":14.5,"l":14.38,"n":95,"o":14.47,"t":"2026-09-24T12:00:00Z","v":33311,"vw":14.44912},{"c":14.472,"h":14.5,"l":14.39,"n":23,"o":14.4995,"t":"2026-09-24T12:15:00Z","v":8026,"vw":14.454294},{"c":14.36,"h":14.47,"l":14.36,"n":36,"o":14.47,"t":"2026-09-24T12:30:00Z","v":3371,"vw":14.403629},{"c":14.65,"h":14.65,"l":14.36,"n":77,"o":14.36,"t":"2026-09-24T12:45:00Z","v":14837,"vw":14.464126},{"c":14.84,"h":14.86,"l":14.65,"n":194,"o":14.67,"t":"2026-09-24T13:00:00Z","v":31750,"vw":14.762288},{"c":14.71,"h":14.89,"l":14.7,"n":350,"o":14.8,"t":"2026-09-24T13:15:00Z","v":42605,"vw":14.786946},{"c":15.965,"h":16.56,"l":14.48,"n":8441,"o":14.67,"t":"2026-09-24T13:30:00Z","v":1585005,"vw":15.906381},{"c":15.38,"h":16.095,"l":15.01,"n":4526,"o":15.965,"t":"2026-09-24T13:45:00Z","v":849590,"vw":15.508824},{"c":15.7,"h":15.74,"l":15.11,"n":3526,"o":15.38,"t":"2026-09-24T14:00:00Z","v":806493,"vw":15.421587},{"c":15.925,"h":15.95,"l":15.5,"n":2233,"o":15.705,"t":"2026-09-24T14:15:00Z","v":380078,"vw":15.701486},{"c":15.8197,"h":16.2374,"l":15.62,"n":2777,"o":15.9,"t":"2026-09-24T14:30:00Z","v":512399,"vw":15.900397},{"c":15.4,"h":15.88,"l":15.36,"n":1814,"o":15.8,"t":"2026-09-24T14:45:00Z","v":272753,"vw":15.659013},{"c":15.27,"h":15.5091,"l":15.131,"n":1412,"o":15.36,"t":"2026-09-24T15:00:00Z","v":181563,"vw":15.292821},{"c":15.0906,"h":15.31,"l":15,"n":1486,"o":15.27,"t":"2026-09-24T15:15:00Z","v":202311,"vw":15.134996},{"c":15.115,"h":15.19,"l":15.06,"n":667,"o":15.1,"t":"2026-09-24T15:30:00Z","v":80904,"vw":15.122962},{"c":14.91,"h":15.23,"l":14.84,"n":1628,"o":15.1,"t":"2026-09-24T15:45:00Z","v":303155,"vw":15.019886},{"c":14.66,"h":14.929,"l":14.6,"n":1446,"o":14.915,"t":"2026-09-24T16:00:00Z","v":253263,"vw":14.73879},{"c":14.72,"h":14.98,"l":14.4722,"n":3186,"o":14.665,"t":"2026-09-24T16:15:00Z","v":462185,"vw":14.724776},{"c":14.775,"h":14.93,"l":14.582,"n":1338,"o":14.735,"t":"2026-09-24T16:30:00Z","v":209547,"vw":14.766745},{"c":14.86,"h":14.93,"l":14.7239,"n":918,"o":14.76,"t":"2026-09-24T16:45:00Z","v":150226,"vw":14.831656},{"c":14.94,"h":15,"l":14.78,"n":866,"o":14.86,"t":"2026-09-24T17:00:00Z","v":142473,"vw":14.875776},{"c":14.985,"h":15.28,"l":14.93,"n":2259,"o":14.945,"t":"2026-09-24T17:15:00Z","v":444821,"vw":15.114166},{"c":15.135,"h":15.1396,"l":14.94,"n":1080,"o":14.985,"t":"2026-09-24T17:30:00Z","v":181076,"vw":15.009114},{"c":15.23,"h":15.2799,"l":15.11,"n":1090,"o":15.1205,"t":"2026-09-24T17:45:00Z","v":147054,"vw":15.228602},{"c":15.4133,"h":15.425,"l":15.12,"n":1210,"o":15.21,"t":"2026-09-24T18:00:00Z","v":182616,"vw":15.318277},{"c":15.49,"h":15.55,"l":15.342,"n":1054,"o":15.41,"t":"2026-09-24T18:15:00Z","v":120890,"vw":15.429328},{"c":15.705,"h":15.715,"l":15.38,"n":1439,"o":15.49,"t":"2026-09-24T18:30:00Z","v":238476,"vw":15.563377},{"c":15.91,"h":16.08,"l":15.71,"n":1480,"o":15.71,"t":"2026-09-24T18:45:00Z","v":245074,"vw":15.870926},{"c":15.76,"h":15.93,"l":15.63,"n":1434,"o":15.91,"t":"2026-09-24T19:00:00Z","v":210731,"vw":15.803164},{"c":15.88,"h":16.13,"l":15.69,"n":2105,"o":15.76,"t":"2026-09-24T19:15:00Z","v":325052,"vw":16.000055},{"c":16.06,"h":16.08,"l":15.76,"n":1919,"o":15.89,"t":"2026-09-24T19:30:00Z","v":299326,"vw":15.874149},{"c":16.5,"h":16.5,"l":16.03,"n":6615,"o":16.06,"t":"2026-09-24T19:45:00Z","v":1076175,"vw":16.295545},{"c":16.49,"h":16.69,"l":16.37,"n":191,"o":16.5,"t":"2026-09-24T20:00:00Z","v":197609,"vw":16.530088},{"c":16.5,"h":16.6477,"l":16.38,"n":43,"o":16.4134,"t":"2026-09-24T20:15:00Z","v":8706,"vw":16.461001},{"c":16.41,"h":16.5,"l":16.41,"n":28,"o":16.5,"t":"2026-09-24T20:30:00Z","v":7295,"vw":16.48949},{"c":16.53,"h":16.53,"l":16.4577,"n":36,"o":16.46,"t":"2026-09-24T20:45:00Z","v":3909,"vw":16.487833},{"c":16.1851,"h":16.53,"l":15.96,"n":92,"o":16.53,"t":"2026-09-24T21:00:00Z","v":9811,"vw":16.29463},{"c":16.25,"h":16.25,"l":16.1939,"n":45,"o":16.1939,"t":"2026-09-24T21:15:00Z","v":18031,"vw":16.249387},{"c":16.5174,"h":16.5174,"l":16.244,"n":48,"o":16.25,"t":"2026-09-24T21:30:00Z","v":4856,"vw":16.255551},{"c":16.8,"h":17,"l":16.4002,"n":183,"o":16.44,"t":"2026-09-24T21:45:00Z","v":11014,"vw":16.807518},{"c":16.989,"h":17.14,"l":16.923,"n":170,"o":16.9341,"t":"2026-09-24T22:00:00Z","v":9842,"vw":17.009717},{"c":16.7,"h":17,"l":16.7,"n":148,"o":17,"t":"2026-09-24T22:15:00Z","v":20444,"vw":16.845211},{"c":17,"h":17,"l":16.71,"n":37,"o":16.71,"t":"2026-09-24T22:30:00Z","v":6177,"vw":16.89658},{"c":16.5,"h":16.91,"l":16.5,"n":104,"o":16.9,"t":"2026-09-24T22:45:00Z","v":6508,"vw":16.731672},{"c":16.825,"h":16.9,"l":16.6,"n":30,"o":16.7,"t":"2026-09-24T23:00:00Z","v":2136,"vw":16.738539},{"c":17.75,"h":17.75,"l":16.75,"n":174,"o":16.84,"t":"2026-09-24T23:15:00Z","v":35072,"vw":17.431682},{"c":17.5,"h":17.94,"l":17.32,"n":142,"o":17.94,"t":"2026-09-24T23:30:00Z","v":20940,"vw":17.600946},{"c":17.2735,"h":17.57,"l":17.21,"n":88,"o":17.24,"t":"2026-09-24T23:45:00Z","v":22522,"vw":17.395774},{"c":16.94,"h":17.05,"l":16.54,"n":351,"o":17.05,"t":"2026-09-25T08:00:00Z","v":30350,"vw":16.752777},{"c":17.43,"h":17.45,"l":16.98,"n":208,"o":16.98,"t":"2026-09-25T08:15:00Z","v":6812,"vw":17.335784},{"c":17.39,"h":17.45,"l":17.38,"n":38,"o":17.45,"t":"2026-09-25T08:30:00Z","v":5443,"vw":17.445637},{"c":17.39,"h":17.39,"l":17.2,"n":60,"o":17.33,"t":"2026-09-25T08:45:00Z","v":8572,"vw":17.321564},{"c":17.2,"h":17.39,"l":17.2,"n":23,"o":17.36,"t":"2026-09-25T09:00:00Z","v":1936,"vw":17.329636},{"c":17.22,"h":17.22,"l":17.2,"n":10,"o":17.2,"t":"2026-09-25T09:15:00Z","v":8040,"vw":17.200327},{"c":17.22,"h":17.23,"l":17.2,"n":20,"o":17.23,"t":"2026-09-25T09:30:00Z","v":774,"vw":17.216667},{"c":17.29,"h":17.29,"l":17.29,"n":21,"o":17.29,"t":"2026-09-25T09:45:00Z","v":11125,"vw":17.29},{"c":17.14,"h":17.36,"l":17.0414,"n":42,"o":17.2,"t":"2026-09-25T10:00:00Z","v":1491,"vw":17.221945},{"c":17.26,"h":17.29,"l":17.0414,"n":11,"o":17.15,"t":"2026-09-25T10:15:00Z","v":1533,"vw":17.228944},{"c":17.15,"h":17.21,"l":17.01,"n":63,"o":17.15,"t":"2026-09-25T10:30:00Z","v":4724,"vw":17.104444},{"c":17.01,"h":17.2,"l":17,"n":43,"o":17.2,"t":"2026-09-25T10:45:00Z","v":2613,"vw":17.052312},{"c":16.98,"h":17.2,"l":16.92,"n":135,"o":17.17,"t":"2026-09-25T11:00:00Z","v":11217,"vw":17.119026},{"c":16.92,"h":17.14,"l":16.92,"n":71,"o":17.12,"t":"2026-09-25T11:15:00Z","v":4198,"vw":17.033029},{"c":16.65,"h":16.974,"l":16.5,"n":298,"o":16.95,"t":"2026-09-25T11:30:00Z","v":15788,"vw":16.684406},{"c":16.6,"h":16.7,"l":16.48,"n":155,"o":16.6,"t":"2026-09-25T11:45:00Z","v":10850,"vw":16.596514},{"c":16.47,"h":16.5893,"l":16.3493,"n":166,"o":16.5893,"t":"2026-09-25T12:00:00Z","v":13852,"vw":16.426525},{"c":16.54,"h":16.54,"l":16.41,"n":89,"o":16.46,"t":"2026-09-25T12:15:00Z","v":8939,"vw":16.488321},{"c":16.35,"h":16.54,"l":16.35,"n":136,"o":16.53,"t":"2026-09-25T12:30:00Z","v":9186,"vw":16.433938},{"c":16.44,"h":16.54,"l":16.35,"n":53,"o":16.35,"t":"2026-09-25T12:45:00Z","v":4814,"vw":16.443889},{"c":16.54,"h":16.54,"l":16.4332,"n":95,"o":16.54,"t":"2026-09-25T13:00:00Z","v":6139,"vw":16.516369},{"c":16.34,"h":16.58,"l":16.05,"n":297,"o":16.54,"t":"2026-09-25T13:15:00Z","v":27805,"vw":16.456331},{"c":15.49,"h":16.22,"l":15.44,"n":3336,"o":16.21,"t":"2026-09-25T13:30:00Z","v":602532,"vw":15.846262},{"c":15.37,"h":15.61,"l":15.15,"n":2661,"o":15.44,"t":"2026-09-25T13:45:00Z","v":528196,"vw":15.335605},{"c":14.88,"h":15.48,"l":14.83,"n":2749,"o":15.48,"t":"2026-09-25T14:00:00Z","v":435368,"vw":15.092598},{"c":14.98,"h":15.2,"l":14.875,"n":1951,"o":14.89,"t":"2026-09-25T14:15:00Z","v":304593,"vw":15.004954},{"c":14.925,"h":15.13,"l":14.9,"n":1589,"o":14.9895,"t":"2026-09-25T14:30:00Z","v":164550,"vw":14.993629},{"c":14.97,"h":15.0276,"l":14.85,"n":1171,"o":14.9388,"t":"2026-09-25T14:45:00Z","v":143313,"vw":14.948713},{"c":15.1259,"h":15.14,"l":14.95,"n":1750,"o":14.99,"t":"2026-09-25T15:00:00Z","v":284085,"vw":15.046845},{"c":15.22,"h":15.47,"l":15.05,"n":1563,"o":15.1,"t":"2026-09-25T15:15:00Z","v":270527,"vw":15.282285},{"c":15.085,"h":15.35,"l":15.01,"n":1232,"o":15.185,"t":"2026-09-25T15:30:00Z","v":174005,"vw":15.146695},{"c":14.95,"h":15.165,"l":14.935,"n":1583,"o":15.1,"t":"2026-09-25T15:45:00Z","v":208865,"vw":15.01647},{"c":15.34,"h":15.39,"l":14.935,"n":1402,"o":14.98,"t":"2026-09-25T16:00:00Z","v":210165,"vw":15.188359},{"c":15.25,"h":15.43,"l":15.2107,"n":1143,"o":15.355,"t":"2026-09-25T16:15:00Z","v":173345,"vw":15.314728},{"c":15.27,"h":15.3164,"l":15.21,"n":859,"o":15.25,"t":"2026-09-25T16:30:00Z","v":82867,"vw":15.253068},{"c":15.525,"h":15.56,"l":15.27,"n":1346,"o":15.28,"t":"2026-09-25T16:45:00Z","v":222203,"vw":15.416684},{"c":15.71,"h":15.77,"l":15.525,"n":1367,"o":15.525,"t":"2026-09-25T17:00:00Z","v":191049,"vw":15.635854},{"c":15.6801,"h":15.77,"l":15.63,"n":730,"o":15.7199,"t":"2026-09-25T17:15:00Z","v":113387,"vw":15.717108},{"c":15.78,"h":15.8,"l":15.561,"n":896,"o":15.6801,"t":"2026-09-25T17:30:00Z","v":123327,"vw":15.665197},{"c":15.82,"h":16.02,"l":15.63,"n":1630,"o":15.79,"t":"2026-09-25T17:45:00Z","v":268690,"vw":15.820336},{"c":15.835,"h":15.84,"l":15.655,"n":883,"o":15.802,"t":"2026-09-25T18:00:00Z","v":136735,"vw":15.753953},{"c":15.785,"h":15.9373,"l":15.77,"n":999,"o":15.83,"t":"2026-09-25T18:15:00Z","v":132231,"vw":15.851772},{"c":15.85,"h":15.91,"l":15.6701,"n":973,"o":15.795,"t":"2026-09-25T18:30:00Z","v":161715,"vw":15.798089},{"c":15.8,"h":15.85,"l":15.71,"n":732,"o":15.815,"t":"2026-09-25T18:45:00Z","v":88920,"vw":15.783404},{"c":15.83,"h":16,"l":15.7,"n":1516,"o":15.82,"t":"2026-09-25T19:00:00Z","v":282644,"vw":15.85273},{"c":15.93,"h":16.05,"l":15.79,"n":1668,"o":15.835,"t":"2026-09-25T19:15:00Z","v":327829,"vw":15.912038},{"c":15.83,"h":15.96,"l":15.73,"n":1478,"o":15.897,"t":"2026-09-25T19:30:00Z","v":207654,"vw":15.867931},{"c":15.97,"h":15.9796,"l":15.78,"n":3833,"o":15.83,"t":"2026-09-25T19:45:00Z","v":586312,"vw":15.881333},{"c":15.88,"h":16,"l":15.78,"n":49,"o":15.96,"t":"2026-09-25T20:00:00Z","v":87130,"vw":15.949916},{"c":15.82,"h":15.98,"l":15.7888,"n":22,"o":15.94,"t":"2026-09-25T20:15:00Z","v":4285,"vw":15.870949},{"c":15.78,"h":15.8,"l":15.71,"n":27,"o":15.78,"t":"2026-09-25T20:30:00Z","v":3801,"vw":15.769291},{"c":15.98,"h":15.98,"l":15.8,"n":24,"o":15.8,"t":"2026-09-25T20:45:00Z","v":6055,"vw":15.926466},{"c":16.3,"h":16.3,"l":15.96,"n":38,"o":15.9695,"t":"2026-09-25T21:00:00Z","v":28816,"vw":15.974735},{"c":16.2,"h":16.3,"l":16.2,"n":21,"o":16.29,"t":"2026-09-25T21:15:00Z","v":9867,"vw":16.271309},{"c":16.34,"h":16.37,"l":16.16,"n":55,"o":16.18,"t":"2026-09-25T21:30:00Z","v":25578,"vw":16.264811},{"c":16.41,"h":16.41,"l":16.3,"n":36,"o":16.34,"t":"2026-09-25T21:45:00Z","v":8578,"vw":16.318493},{"c":16.4994,"h":16.4994,"l":16.4493,"n":14,"o":16.4493,"t":"2026-09-25T22:00:00Z","v":2202,"vw":16.485465},{"c":16.5,"h":16.52,"l":16.495,"n":33,"o":16.5,"t":"2026-09-25T22:15:00Z","v":7681,"vw":16.500515},{"c":16.5,"h":16.54,"l":16.5,"n":27,"o":16.5,"t":"2026-09-25T22:30:00Z","v":3294,"vw":16.506901},{"c":16.5,"h":16.5737,"l":16.5,"n":17,"o":16.5737,"t":"2026-09-25T22:45:00Z","v":3427,"vw":16.512279},{"c":16.51,"h":16.51,"l":16.5,"n":21,"o":16.5,"t":"2026-09-25T23:00:00Z","v":13069,"vw":16.500078},{"c":16,"h":16.505,"l":16,"n":42,"o":16.505,"t":"2026-09-25T23:15:00Z","v":7274,"vw":16.271128},{"c":16.1,"h":16.5,"l":16.0944,"n":14,"o":16.0944,"t":"2026-09-25T23:30:00Z","v":1701,"vw":16.251765},{"c":16.02,"h":16.1,"l":16.02,"n":10,"o":16.1,"t":"2026-09-25T23:45:00Z","v":1962,"vw":16.054123},{"c":15.93,"h":16.03,"l":15.77,"n":275,"o":15.84,"t":"2026-09-28T08:00:00Z","v":31730,"vw":15.928334},{"c":15.7798,"h":15.7798,"l":15.7798,"n":2,"o":15.7798,"t":"2026-09-28T08:15:00Z","v":228,"vw":15.7798},{"c":15.8274,"h":15.83,"l":15.78,"n":4,"o":15.78,"t":"2026-09-28T08:30:00Z","v":742,"vw":15.798329},{"c":15.65,"h":15.82,"l":15.65,"n":13,"o":15.82,"t":"2026-09-28T08:45:00Z","v":4201,"vw":15.754968},{"c":15.35,"h":15.71,"l":15.3,"n":89,"o":15.71,"t":"2026-09-28T09:00:00Z","v":9044,"vw":15.540689},{"c":15.38,"h":15.4906,"l":15.15,"n":79,"o":15.19,"t":"2026-09-28T09:15:00Z","v":11095,"vw":15.235458},{"c":15.35,"h":15.4,"l":15.1738,"n":16,"o":15.1738,"t":"2026-09-28T09:30:00Z","v":1651,"vw":15.35307},{"c":15.26,"h":15.3529,"l":15.22,"n":42,"o":15.3529,"t":"2026-09-28T09:45:00Z","v":4802,"vw":15.294601},{"c":15.213,"h":15.24,"l":15.213,"n":9,"o":15.24,"t":"2026-09-28T10:00:00Z","v":2806,"vw":15.231655},{"c":15.39,"h":15.39,"l":15.26,"n":19,"o":15.39,"t":"2026-09-28T10:15:00Z","v":1927,"vw":15.30336},{"c":15.27,"h":15.41,"l":15.25,"n":36,"o":15.41,"t":"2026-09-28T10:30:00Z","v":8069,"vw":15.356769},{"c":15.203,"h":15.24,"l":15.203,"n":22,"o":15.24,"t":"2026-09-28T10:45:00Z","v":3361,"vw":15.222115},{"c":15.35,"h":15.44,"l":15.21,"n":67,"o":15.39,"t":"2026-09-28T11:00:00Z","v":18433,"vw":15.392192},{"c":15.51,"h":15.51,"l":15.4,"n":23,"o":15.4,"t":"2026-09-28T11:15:00Z","v":3077,"vw":15.444619},{"c":15.41,"h":15.5197,"l":15.392,"n":30,"o":15.5197,"t":"2026-09-28T11:30:00Z","v":2806,"vw":15.424151},{"c":15.71,"h":15.74,"l":15.49,"n":67,"o":15.52,"t":"2026-09-28T11:45:00Z","v":43815,"vw":15.695434},{"c":15.9,"h":15.9,"l":15.6,"n":62,"o":15.7,"t":"2026-09-28T12:00:00Z","v":14009,"vw":15.752163},{"c":16,"h":16,"l":15.76,"n":70,"o":15.86,"t":"2026-09-28T12:15:00Z","v":7159,"vw":15.92291},{"c":16,"h":16.27,"l":16,"n":35,"o":16.21,"t":"2026-09-28T12:30:00Z","v":5886,"vw":16.240724},{"c":16.3268,"h":16.39,"l":16.14,"n":151,"o":16.2,"t":"2026-09-28T12:45:00Z","v":24588,"vw":16.30596},{"c":16.2683,"h":16.2868,"l":16.155,"n":34,"o":16.24,"t":"2026-09-28T13:00:00Z","v":2627,"vw":16.205859},{"c":16.01,"h":16.2,"l":16,"n":121,"o":16.2,"t":"2026-09-28T13:15:00Z","v":10339,"vw":16.141339},{"c":16.85,"h":16.93,"l":15.57,"n":3080,"o":16,"t":"2026-09-28T13:30:00Z","v":540310,"vw":16.311589},{"c":16.6944,"h":17,"l":16.22,"n":2782,"o":16.8484,"t":"2026-09-28T13:45:00Z","v":454902,"vw":16.586002},{"c":16.58,"h":16.95,"l":16.45,"n":1876,"o":16.7,"t":"2026-09-28T14:00:00Z","v":252032,"vw":16.710885},{"c":16.5197,"h":16.75,"l":16.315,"n":1265,"o":16.54,"t":"2026-09-28T14:15:00Z","v":165879,"vw":16.530321},{"c":16.39,"h":16.595,"l":16.35,"n":1609,"o":16.5114,"t":"2026-09-28T14:30:00Z","v":219177,"vw":16.429917},{"c":16.58,"h":16.73,"l":16.34,"n":1857,"o":16.395,"t":"2026-09-28T14:45:00Z","v":187866,"vw":16.508675},{"c":16.265,"h":16.65,"l":16.235,"n":1336,"o":16.58,"t":"2026-09-28T15:00:00Z","v":152529,"vw":16.438067},{"c":16.13,"h":16.34,"l":16.1,"n":1264,"o":16.265,"t":"2026-09-28T15:15:00Z","v":146678,"vw":16.194313},{"c":16.06,"h":16.21,"l":16,"n":892,"o":16.1368,"t":"2026-09-28T15:30:00Z","v":113741,"vw":16.094789},{"c":16.305,"h":16.36,"l":16.1012,"n":828,"o":16.11,"t":"2026-09-28T15:45:00Z","v":93997,"vw":16.207784},{"c":16.13,"h":16.3,"l":16.02,"n":849,"o":16.3,"t":"2026-09-28T16:00:00Z","v":64468,"vw":16.188402},{"c":16.495,"h":16.64,"l":16.13,"n":1484,"o":16.13,"t":"2026-09-28T16:15:00Z","v":143114,"vw":16.469018},{"c":16.525,"h":16.6239,"l":16.42,"n":1297,"o":16.46,"t":"2026-09-28T16:30:00Z","v":110399,"vw":16.549189},{"c":16.44,"h":16.56,"l":16.375,"n":689,"o":16.54,"t":"2026-09-28T16:45:00Z","v":45374,"vw":16.432228},{"c":16.505,"h":16.57,"l":16.37,"n":870,"o":16.48,"t":"2026-09-28T17:00:00Z","v":72517,"vw":16.432577},{"c":16.76,"h":16.8,"l":16.49,"n":1314,"o":16.505,"t":"2026-09-28T17:15:00Z","v":90317,"vw":16.687109},{"c":16.2211,"h":16.76,"l":16.21,"n":1558,"o":16.76,"t":"2026-09-28T17:30:00Z","v":142873,"vw":16.496849},{"c":16.43,"h":16.487,"l":16.21,"n":803,"o":16.21,"t":"2026-09-28T17:45:00Z","v":90940,"vw":16.396705},{"c":16.51,"h":16.58,"l":16.33,"n":872,"o":16.435,"t":"2026-09-28T18:00:00Z","v":57236,"vw":16.4679},{"c":16.3926,"h":16.5852,"l":16.34,"n":877,"o":16.515,"t":"2026-09-28T18:15:00Z","v":74840,"vw":16.440352},{"c":16.39,"h":16.4575,"l":16.2348,"n":877,"o":16.395,"t":"2026-09-28T18:30:00Z","v":84471,"vw":16.339726},{"c":16.52,"h":16.52,"l":16.25,"n":1151,"o":16.39,"t":"2026-09-28T18:45:00Z","v":100237,"vw":16.409194},{"c":16.275,"h":16.5125,"l":16.27,"n":782,"o":16.49,"t":"2026-09-28T19:00:00Z","v":83364,"vw":16.349304},{"c":16.38,"h":16.51,"l":16.28,"n":1349,"o":16.28,"t":"2026-09-28T19:15:00Z","v":112070,"vw":16.425342},{"c":16.38,"h":16.4,"l":16.255,"n":1172,"o":16.39,"t":"2026-09-28T19:30:00Z","v":96046,"vw":16.325769},{"c":16.66,"h":16.67,"l":16.38,"n":3134,"o":16.38,"t":"2026-09-28T19:45:00Z","v":335746,"vw":16.550864},{"c":16.69,"h":16.7084,"l":16.3,"n":39,"o":16.63,"t":"2026-09-28T20:00:00Z","v":47114,"vw":16.628441},{"c":16.64,"h":16.7,"l":16.589,"n":6,"o":16.7,"t":"2026-09-28T20:15:00Z","v":1916,"vw":16.681757},{"c":16.6,"h":16.7,"l":16.59,"n":21,"o":16.61,"t":"2026-09-28T20:30:00Z","v":10727,"vw":16.60406},{"c":16.5986,"h":16.69,"l":16.5986,"n":12,"o":16.69,"t":"2026-09-28T20:45:00Z","v":800,"vw":16.664322},{"c":16.68,"h":16.68,"l":16.59,"n":6,"o":16.59,"t":"2026-09-28T21:00:00Z","v":1980,"vw":16.594737},{"c":16.69,"h":16.6999,"l":16.69,"n":5,"o":16.6999,"t":"2026-09-28T21:15:00Z","v":657,"vw":16.692226},{"c":16.67,"h":16.69,"l":16.67,"n":11,"o":16.68,"t":"2026-09-28T21:30:00Z","v":782,"vw":16.682264},{"c":16.61,"h":16.65,"l":16.61,"n":3,"o":16.65,"t":"2026-09-28T21:45:00Z","v":520,"vw":16.626},{"c":16.6248,"h":16.6248,"l":16.6248,"n":3,"o":16.6248,"t":"2026-09-28T22:00:00Z","v":209,"vw":16.6248},{"c":16.67,"h":16.67,"l":16.6214,"n":9,"o":16.6214,"t":"2026-09-28T22:15:00Z","v":3402,"vw":16.654907},{"c":16.62,"h":16.63,"l":16.62,"n":9,"o":16.63,"t":"2026-09-28T22:30:00Z","v":1107,"vw":16.626625},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-09-28T22:45:00Z","v":500,"vw":16.62},{"c":16.6486,"h":16.6496,"l":16.6485,"n":5,"o":16.6496,"t":"2026-09-28T23:00:00Z","v":1316,"vw":16.648629},{"c":16.6415,"h":16.6415,"l":16.6415,"n":1,"o":16.6415,"t":"2026-09-28T23:15:00Z","v":2300,"vw":16.6415},{"c":16.6401,"h":16.65,"l":16.6401,"n":8,"o":16.645,"t":"2026-09-28T23:45:00Z","v":909,"vw":16.644888},{"c":16.6113,"h":16.89,"l":16.3624,"n":260,"o":16.87,"t":"2026-09-29T08:00:00Z","v":14831,"vw":16.616475},{"c":16.9,"h":16.9,"l":16.84,"n":31,"o":16.8567,"t":"2026-09-29T08:15:00Z","v":6069,"vw":16.85344},{"c":16.97,"h":16.97,"l":16.8533,"n":15,"o":16.8533,"t":"2026-09-29T08:30:00Z","v":1066,"vw":16.896505},{"c":16.9,"h":16.97,"l":16.885,"n":10,"o":16.97,"t":"2026-09-29T08:45:00Z","v":944,"vw":16.920944},{"c":16.88,"h":16.88,"l":16.85,"n":5,"o":16.85,"t":"2026-09-29T09:00:00Z","v":783,"vw":16.875665},{"c":16.8,"h":16.8,"l":16.62,"n":18,"o":16.8,"t":"2026-09-29T09:15:00Z","v":1766,"vw":16.778823},{"c":16.78,"h":16.78,"l":16.78,"n":4,"o":16.78,"t":"2026-09-29T09:30:00Z","v":114,"vw":16.78},{"c":16.76,"h":16.77,"l":16.75,"n":33,"o":16.7684,"t":"2026-09-29T09:45:00Z","v":4303,"vw":16.766519},{"c":16.73,"h":16.73,"l":16.73,"n":6,"o":16.73,"t":"2026-09-29T10:00:00Z","v":351,"vw":16.73},{"c":16.79,"h":16.87,"l":16.79,"n":16,"o":16.87,"t":"2026-09-29T10:15:00Z","v":1857,"vw":16.856938},{"c":16.77,"h":16.8,"l":16.73,"n":36,"o":16.8,"t":"2026-09-29T10:30:00Z","v":4271,"vw":16.754694},{"c":16.8009,"h":16.87,"l":16.75,"n":24,"o":16.76,"t":"2026-09-29T10:45:00Z","v":2029,"vw":16.813071},{"c":16.87,"h":16.96,"l":16.82,"n":24,"o":16.85,"t":"2026-09-29T11:00:00Z","v":2545,"vw":16.874403},{"c":16.8149,"h":16.87,"l":16.8,"n":10,"o":16.87,"t":"2026-09-29T11:15:00Z","v":1584,"vw":16.806641},{"c":16.83,"h":16.8474,"l":16.8,"n":20,"o":16.8,"t":"2026-09-29T11:30:00Z","v":4263,"vw":16.822457},{"c":16.9,"h":16.9,"l":16.79,"n":30,"o":16.83,"t":"2026-09-29T11:45:00Z","v":3202,"vw":16.845563},{"c":16.85,"h":16.89,"l":16.85,"n":32,"o":16.87,"t":"2026-09-29T12:00:00Z","v":2168,"vw":16.874481},{"c":16.8033,"h":16.87,"l":16.8,"n":58,"o":16.87,"t":"2026-09-29T12:15:00Z","v":7814,"vw":16.848486},{"c":16.97,"h":16.97,"l":16.845,"n":115,"o":16.845,"t":"2026-09-29T12:30:00Z","v":19692,"vw":16.912961},{"c":16.89,"h":17,"l":16.88,"n":66,"o":16.96,"t":"2026-09-29T12:45:00Z","v":10606,"vw":16.966845},{"c":16.8,"h":16.92,"l":16.7,"n":108,"o":16.89,"t":"2026-09-29T13:00:00Z","v":10768,"vw":16.776899},{"c":16.7,"h":16.8173,"l":16.62,"n":209,"o":16.72,"t":"2026-09-29T13:15:00Z","v":15994,"vw":16.670482},{"c":16.35,"h":16.76,"l":16.02,"n":1870,"o":16.59,"t":"2026-09-29T13:30:00Z","v":293041,"vw":16.412664},{"c":16.52,"h":16.52,"l":16.2,"n":1014,"o":16.45,"t":"2026-09-29T13:45:00Z","v":108580,"vw":16.363611},{"c":16.355,"h":16.58,"l":16.26,"n":1050,"o":16.4993,"t":"2026-09-29T14:00:00Z","v":89675,"vw":16.407732},{"c":16.33,"h":16.41,"l":16.22,"n":740,"o":16.36,"t":"2026-09-29T14:15:00Z","v":91832,"vw":16.307472},{"c":15.82,"h":16.35,"l":15.57,"n":2330,"o":16.33,"t":"2026-09-29T14:30:00Z","v":382961,"vw":15.892418},{"c":15.722,"h":15.91,"l":15.63,"n":939,"o":15.8,"t":"2026-09-29T14:45:00Z","v":107718,"vw":15.749722},{"c":15.64,"h":15.8,"l":15.43,"n":992,"o":15.76,"t":"2026-09-29T15:00:00Z","v":145991,"vw":15.571335},{"c":15.1687,"h":15.68,"l":15.15,"n":1355,"o":15.64,"t":"2026-09-29T15:15:00Z","v":213659,"vw":15.439234},{"c":15.275,"h":15.33,"l":15,"n":2420,"o":15.16,"t":"2026-09-29T15:30:00Z","v":288457,"vw":15.175099},{"c":15.325,"h":15.4,"l":15.24,"n":852,"o":15.285,"t":"2026-09-29T15:45:00Z","v":92966,"vw":15.331135},{"c":15.27,"h":15.41,"l":15.21,"n":931,"o":15.35,"t":"2026-09-29T16:00:00Z","v":95567,"vw":15.313421},{"c":15.325,"h":15.35,"l":15.21,"n":668,"o":15.25,"t":"2026-09-29T16:15:00Z","v":56694,"vw":15.290958},{"c":15.1801,"h":15.3999,"l":15.17,"n":851,"o":15.33,"t":"2026-09-29T16:30:00Z","v":68804,"vw":15.280333},{"c":15.2501,"h":15.34,"l":15.15,"n":1186,"o":15.21,"t":"2026-09-29T16:45:00Z","v":130180,"vw":15.254062},{"c":15.305,"h":15.39,"l":15.21,"n":743,"o":15.26,"t":"2026-09-29T17:00:00Z","v":80489,"vw":15.298378},{"c":15.29,"h":15.38,"l":15.24,"n":696,"o":15.31,"t":"2026-09-29T17:15:00Z","v":46245,"vw":15.312296},{"c":15.345,"h":15.36,"l":15.28,"n":523,"o":15.3,"t":"2026-09-29T17:30:00Z","v":31811,"vw":15.310171},{"c":15.35,"h":15.38,"l":15.29,"n":642,"o":15.36,"t":"2026-09-29T17:45:00Z","v":39579,"vw":15.340177},{"c":15.39,"h":15.508,"l":15.33,"n":680,"o":15.37,"t":"2026-09-29T18:00:00Z","v":66300,"vw":15.422388},{"c":15.34,"h":15.41,"l":15.32,"n":541,"o":15.39,"t":"2026-09-29T18:15:00Z","v":42527,"vw":15.36836},{"c":15.4452,"h":15.47,"l":15.3,"n":630,"o":15.33,"t":"2026-09-29T18:30:00Z","v":49727,"vw":15.383439},{"c":15.475,"h":15.5,"l":15.34,"n":653,"o":15.44,"t":"2026-09-29T18:45:00Z","v":46072,"vw":15.428615},{"c":15.835,"h":15.92,"l":15.42,"n":895,"o":15.475,"t":"2026-09-29T19:00:00Z","v":83259,"vw":15.70094},{"c":15.635,"h":15.9,"l":15.61,"n":1322,"o":15.82,"t":"2026-09-29T19:15:00Z","v":148789,"vw":15.776883},{"c":15.64,"h":15.84,"l":15.62,"n":1013,"o":15.66,"t":"2026-09-29T19:30:00Z","v":115380,"vw":15.720795},{"c":15.86,"h":15.86,"l":15.61,"n":3073,"o":15.6386,"t":"2026-09-29T19:45:00Z","v":407602,"vw":15.755137},{"c":15.84,"h":15.9681,"l":15.8,"n":52,"o":15.84,"t":"2026-09-29T20:00:00Z","v":175578,"vw":15.839471},{"c":15.86,"h":15.86,"l":15.8,"n":11,"o":15.8,"t":"2026-09-29T20:15:00Z","v":1328,"vw":15.839511},{"c":15.85,"h":15.87,"l":15.85,"n":14,"o":15.866,"t":"2026-09-29T20:30:00Z","v":1653,"vw":15.862035},{"c":15.8044,"h":15.869,"l":15.8044,"n":11,"o":15.869,"t":"2026-09-29T20:45:00Z","v":1724,"vw":15.835427},{"c":15.86,"h":15.86,"l":15.8,"n":6,"o":15.8,"t":"2026-09-29T21:00:00Z","v":1268,"vw":15.811338},{"c":15.85,"h":15.85,"l":15.84,"n":2,"o":15.84,"t":"2026-09-29T21:15:00Z","v":400,"vw":15.8475},{"c":15.8677,"h":15.87,"l":15.8677,"n":12,"o":15.87,"t":"2026-09-29T21:30:00Z","v":1417,"vw":15.869005},{"c":15.93,"h":15.93,"l":15.91,"n":18,"o":15.91,"t":"2026-09-29T21:45:00Z","v":1990,"vw":15.919141},{"c":15.97,"h":15.97,"l":15.946,"n":15,"o":15.9493,"t":"2026-09-29T22:00:00Z","v":2981,"vw":15.95125},{"c":15.94,"h":15.9554,"l":15.94,"n":4,"o":15.9554,"t":"2026-09-29T22:15:00Z","v":856,"vw":15.945923},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-09-29T22:30:00Z","v":990,"vw":15.94},{"c":15.93,"h":15.955,"l":15.93,"n":15,"o":15.955,"t":"2026-09-29T22:45:00Z","v":2168,"vw":15.936502},{"c":15.94,"h":15.96,"l":15.94,"n":3,"o":15.96,"t":"2026-09-29T23:00:00Z","v":738,"vw":15.957253},{"c":15.9359,"h":15.9359,"l":15.93,"n":3,"o":15.9301,"t":"2026-09-29T23:15:00Z","v":1700,"vw":15.931441},{"c":15.93,"h":15.958,"l":15.93,"n":6,"o":15.958,"t":"2026-09-29T23:30:00Z","v":429,"vw":15.949765},{"c":15.92,"h":15.96,"l":15.92,"n":2,"o":15.96,"t":"2026-09-29T23:45:00Z","v":500,"vw":15.952},{"c":15.86,"h":15.99,"l":15.85,"n":126,"o":15.86,"t":"2026-09-30T08:00:00Z","v":7712,"vw":15.907765},{"c":15.85,"h":15.85,"l":15.85,"n":5,"o":15.85,"t":"2026-09-30T08:15:00Z","v":205,"vw":15.85},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-09-30T09:00:00Z","v":192,"vw":15.7},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-09-30T09:30:00Z","v":192,"vw":15.9},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-30T09:45:00Z","v":100,"vw":15.7},{"c":15.71,"h":15.71,"l":15.71,"n":3,"o":15.71,"t":"2026-09-30T10:30:00Z","v":136,"vw":15.71},{"c":15.69,"h":15.71,"l":15.69,"n":6,"o":15.71,"t":"2026-09-30T10:45:00Z","v":1818,"vw":15.701014},{"c":15.68,"h":15.74,"l":15.68,"n":8,"o":15.74,"t":"2026-09-30T11:00:00Z","v":2976,"vw":15.685844},{"c":15.67,"h":15.68,"l":15.58,"n":9,"o":15.68,"t":"2026-09-30T11:15:00Z","v":4682,"vw":15.665314},{"c":15.67,"h":15.67,"l":15.67,"n":5,"o":15.67,"t":"2026-09-30T11:30:00Z","v":293,"vw":15.67},{"c":15.5757,"h":15.7,"l":15.5757,"n":8,"o":15.7,"t":"2026-09-30T11:45:00Z","v":12566,"vw":15.591053},{"c":15.6169,"h":15.75,"l":15.6,"n":26,"o":15.75,"t":"2026-09-30T12:15:00Z","v":6366,"vw":15.70189},{"c":15.99,"h":15.99,"l":15.75,"n":47,"o":15.75,"t":"2026-09-30T12:30:00Z","v":2729,"vw":15.922893},{"c":15.8713,"h":15.92,"l":15.8713,"n":22,"o":15.88,"t":"2026-09-30T12:45:00Z","v":2654,"vw":15.897615},{"c":15.9,"h":15.95,"l":15.84,"n":59,"o":15.88,"t":"2026-09-30T13:00:00Z","v":9013,"vw":15.894116},{"c":15.9,"h":15.9488,"l":15.77,"n":106,"o":15.91,"t":"2026-09-30T13:15:00Z","v":7708,"vw":15.830287},{"c":15.495,"h":15.85,"l":15.3,"n":1260,"o":15.76,"t":"2026-09-30T13:30:00Z","v":221923,"vw":15.673083},{"c":15.61,"h":15.61,"l":15.145,"n":1674,"o":15.49,"t":"2026-09-30T13:45:00Z","v":231968,"vw":15.324406},{"c":14.7409,"h":15.6474,"l":14.595,"n":2022,"o":15.645,"t":"2026-09-30T14:00:00Z","v":290262,"vw":14.944104},{"c":14.585,"h":14.76,"l":14.43,"n":1555,"o":14.69,"t":"2026-09-30T14:15:00Z","v":261600,"vw":14.533368},{"c":14.716,"h":14.83,"l":14.28,"n":1530,"o":14.54,"t":"2026-09-30T14:30:00Z","v":229497,"vw":14.537517},{"c":14.92,"h":14.92,"l":14.6301,"n":711,"o":14.7,"t":"2026-09-30T14:45:00Z","v":65548,"vw":14.786389},{"c":14.83,"h":15.02,"l":14.81,"n":913,"o":14.91,"t":"2026-09-30T15:00:00Z","v":124587,"vw":14.91958},{"c":14.78,"h":14.855,"l":14.71,"n":557,"o":14.82,"t":"2026-09-30T15:15:00Z","v":75575,"vw":14.770951},{"c":15.08,"h":15.1365,"l":14.76,"n":643,"o":14.78,"t":"2026-09-30T15:30:00Z","v":84661,"vw":14.969366},{"c":15.1531,"h":15.1795,"l":15,"n":508,"o":15.11,"t":"2026-09-30T15:45:00Z","v":56907,"vw":15.073248},{"c":15.24,"h":15.28,"l":15.16,"n":613,"o":15.16,"t":"2026-09-30T16:00:00Z","v":86605,"vw":15.231116},{"c":15.2,"h":15.345,"l":15.11,"n":729,"o":15.27,"t":"2026-09-30T16:15:00Z","v":95320,"vw":15.210719},{"c":15.145,"h":15.2338,"l":15.09,"n":575,"o":15.17,"t":"2026-09-30T16:30:00Z","v":63280,"vw":15.154238},{"c":14.95,"h":15.18,"l":14.881,"n":633,"o":15.15,"t":"2026-09-30T16:45:00Z","v":83566,"vw":14.965549},{"c":14.98,"h":15.09,"l":14.94,"n":476,"o":14.95,"t":"2026-09-30T17:00:00Z","v":42425,"vw":15.022545},{"c":14.94,"h":15,"l":14.85,"n":517,"o":14.965,"t":"2026-09-30T17:15:00Z","v":56925,"vw":14.926656},{"c":14.985,"h":14.99,"l":14.91,"n":361,"o":14.95,"t":"2026-09-30T17:30:00Z","v":33074,"vw":14.96763},{"c":14.96,"h":15.08,"l":14.95,"n":524,"o":14.98,"t":"2026-09-30T17:45:00Z","v":54624,"vw":15.022794},{"c":14.95,"h":14.965,"l":14.895,"n":527,"o":14.965,"t":"2026-09-30T18:00:00Z","v":38890,"vw":14.925174},{"c":14.71,"h":14.985,"l":14.71,"n":792,"o":14.94,"t":"2026-09-30T18:15:00Z","v":75434,"vw":14.838071},{"c":15.02,"h":15.05,"l":14.675,"n":630,"o":14.71,"t":"2026-09-30T18:30:00Z","v":78635,"vw":14.797857},{"c":14.82,"h":15.01,"l":14.82,"n":603,"o":15.01,"t":"2026-09-30T18:45:00Z","v":52040,"vw":14.934951},{"c":14.675,"h":14.85,"l":14.635,"n":1100,"o":14.83,"t":"2026-09-30T19:00:00Z","v":103581,"vw":14.735335},{"c":14.71,"h":14.84,"l":14.675,"n":674,"o":14.675,"t":"2026-09-30T19:15:00Z","v":86563,"vw":14.771486},{"c":14.64,"h":14.77,"l":14.59,"n":1145,"o":14.725,"t":"2026-09-30T19:30:00Z","v":114967,"vw":14.678987},{"c":14.65,"h":14.7,"l":14.53,"n":3090,"o":14.64,"t":"2026-09-30T19:45:00Z","v":323144,"vw":14.612528},{"c":14.63,"h":14.84,"l":14.5184,"n":40,"o":14.59,"t":"2026-09-30T20:00:00Z","v":238081,"vw":14.5904},{"c":14.6,"h":14.62,"l":14.6,"n":34,"o":14.62,"t":"2026-09-30T20:15:00Z","v":4193,"vw":14.605436},{"c":14.57,"h":14.6,"l":14.55,"n":24,"o":14.59,"t":"2026-09-30T20:30:00Z","v":6822,"vw":14.569346},{"c":14.65,"h":14.65,"l":14.54,"n":28,"o":14.54,"t":"2026-09-30T20:45:00Z","v":5468,"vw":14.570598},{"c":14.6,"h":14.6,"l":14.6,"n":8,"o":14.6,"t":"2026-09-30T21:00:00Z","v":508,"vw":14.6},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-09-30T21:30:00Z","v":140,"vw":14.75},{"c":14.84,"h":14.84,"l":14.54,"n":19,"o":14.69,"t":"2026-09-30T21:45:00Z","v":1675,"vw":14.598044},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-09-30T22:00:00Z","v":200,"vw":14.58},{"c":14.6052,"h":14.6052,"l":14.6,"n":3,"o":14.6,"t":"2026-09-30T22:15:00Z","v":235,"vw":14.602978},{"c":14.56,"h":14.8,"l":14.56,"n":10,"o":14.8,"t":"2026-09-30T22:30:00Z","v":347,"vw":14.72},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-09-30T22:45:00Z","v":420,"vw":14.75},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-09-30T23:00:00Z","v":403,"vw":14.55},{"c":14.54,"h":14.67,"l":14.53,"n":18,"o":14.67,"t":"2026-09-30T23:15:00Z","v":2280,"vw":14.583467},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-09-30T23:30:00Z","v":102,"vw":14.59},{"c":14.55,"h":14.55,"l":14.55,"n":4,"o":14.55,"t":"2026-09-30T23:45:00Z","v":268,"vw":14.55},{"c":14.59,"h":14.93,"l":14.51,"n":359,"o":14.87,"t":"2026-10-01T08:00:00Z","v":15531,"vw":14.771789},{"c":14.6,"h":14.6,"l":14.52,"n":3,"o":14.52,"t":"2026-10-01T08:15:00Z","v":247,"vw":14.56748},{"c":14.5,"h":14.52,"l":14.5,"n":15,"o":14.52,"t":"2026-10-01T08:30:00Z","v":1792,"vw":14.508195},{"c":14.44,"h":14.54,"l":14.44,"n":24,"o":14.54,"t":"2026-10-01T08:45:00Z","v":2912,"vw":14.460668},{"c":14.54,"h":14.54,"l":14.54,"n":33,"o":14.54,"t":"2026-10-01T09:00:00Z","v":2213,"vw":14.54},{"c":14.64,"h":14.64,"l":14.64,"n":4,"o":14.64,"t":"2026-10-01T09:15:00Z","v":126,"vw":14.64},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-01T09:30:00Z","v":2176,"vw":14.45},{"c":14.45,"h":14.45,"l":14.44,"n":140,"o":14.45,"t":"2026-10-01T10:15:00Z","v":2438,"vw":14.443455},{"c":14.4664,"h":14.4664,"l":14.4664,"n":1,"o":14.4664,"t":"2026-10-01T10:30:00Z","v":276,"vw":14.4664},{"c":14.64,"h":14.64,"l":14.63,"n":5,"o":14.63,"t":"2026-10-01T10:45:00Z","v":631,"vw":14.632218},{"c":14.57,"h":14.69,"l":14.46,"n":21,"o":14.51,"t":"2026-10-01T11:00:00Z","v":2719,"vw":14.481883},{"c":14.55,"h":14.55,"l":14.5025,"n":3,"o":14.5025,"t":"2026-10-01T11:15:00Z","v":901,"vw":14.513295},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-01T11:30:00Z","v":2000,"vw":14.68},{"c":14.6382,"h":14.6382,"l":14.5712,"n":3,"o":14.59,"t":"2026-10-01T12:00:00Z","v":3200,"vw":14.631},{"c":14.53,"h":14.64,"l":14.53,"n":12,"o":14.64,"t":"2026-10-01T12:15:00Z","v":1575,"vw":14.579742},{"c":14.4579,"h":14.56,"l":14.45,"n":16,"o":14.4615,"t":"2026-10-01T12:45:00Z","v":1041,"vw":14.50983},{"c":14.45,"h":14.5,"l":14.45,"n":38,"o":14.4578,"t":"2026-10-01T13:00:00Z","v":9546,"vw":14.464421},{"c":14.53,"h":14.53,"l":14.45,"n":24,"o":14.45,"t":"2026-10-01T13:15:00Z","v":3304,"vw":14.464255},{"c":14.5241,"h":14.961,"l":14.31,"n":1733,"o":14.55,"t":"2026-10-01T13:30:00Z","v":201964,"vw":14.67403},{"c":14.37,"h":14.571,"l":14.15,"n":1519,"o":14.45,"t":"2026-10-01T13:45:00Z","v":202953,"vw":14.370192},{"c":14.1558,"h":14.4897,"l":14.05,"n":1297,"o":14.32,"t":"2026-10-01T14:00:00Z","v":169982,"vw":14.209718},{"c":13.821,"h":14.22,"l":13.6101,"n":2520,"o":14.16,"t":"2026-10-01T14:15:00Z","v":325752,"vw":13.861627},{"c":13.8,"h":13.91,"l":13.75,"n":1134,"o":13.75,"t":"2026-10-01T14:30:00Z","v":124323,"vw":13.822416},{"c":13.7,"h":13.83,"l":13.62,"n":1251,"o":13.795,"t":"2026-10-01T14:45:00Z","v":162045,"vw":13.728326},{"c":13.635,"h":13.8,"l":13.615,"n":875,"o":13.6959,"t":"2026-10-01T15:00:00Z","v":88031,"vw":13.668193},{"c":13.64,"h":13.73,"l":13.55,"n":916,"o":13.62,"t":"2026-10-01T15:15:00Z","v":100746,"vw":13.618648},{"c":13.65,"h":13.7393,"l":13.61,"n":731,"o":13.64,"t":"2026-10-01T15:30:00Z","v":55383,"vw":13.64051},{"c":13.6,"h":13.65,"l":13.57,"n":606,"o":13.65,"t":"2026-10-01T15:45:00Z","v":43015,"vw":13.608989},{"c":13.58,"h":13.68,"l":13.5698,"n":734,"o":13.595,"t":"2026-10-01T16:00:00Z","v":58835,"vw":13.627861},{"c":13.485,"h":13.59,"l":13.4735,"n":827,"o":13.5722,"t":"2026-10-01T16:15:00Z","v":80106,"vw":13.525863},{"c":13.55,"h":13.62,"l":13.485,"n":554,"o":13.485,"t":"2026-10-01T16:30:00Z","v":60854,"vw":13.572893},{"c":13.5,"h":13.615,"l":13.4,"n":641,"o":13.565,"t":"2026-10-01T16:45:00Z","v":75013,"vw":13.472938},{"c":13.55,"h":13.5599,"l":13.48,"n":368,"o":13.495,"t":"2026-10-01T17:00:00Z","v":28060,"vw":13.522268},{"c":13.705,"h":13.75,"l":13.51,"n":639,"o":13.51,"t":"2026-10-01T17:15:00Z","v":98492,"vw":13.667774},{"c":13.82,"h":13.89,"l":13.6972,"n":1092,"o":13.75,"t":"2026-10-01T17:30:00Z","v":115760,"vw":13.80577},{"c":13.74,"h":13.88,"l":13.7,"n":491,"o":13.8,"t":"2026-10-01T17:45:00Z","v":51445,"vw":13.787792},{"c":13.675,"h":13.78,"l":13.59,"n":565,"o":13.7631,"t":"2026-10-01T18:00:00Z","v":63085,"vw":13.663752},{"c":13.67,"h":13.7119,"l":13.66,"n":585,"o":13.66,"t":"2026-10-01T18:15:00Z","v":38515,"vw":13.691629},{"c":13.95,"h":13.97,"l":13.65,"n":565,"o":13.67,"t":"2026-10-01T18:30:00Z","v":75200,"vw":13.813045},{"c":14.04,"h":14.24,"l":13.925,"n":1712,"o":13.9699,"t":"2026-10-01T18:45:00Z","v":152700,"vw":14.061533},{"c":14.005,"h":14.13,"l":13.99,"n":934,"o":14.08,"t":"2026-10-01T19:00:00Z","v":105423,"vw":14.054409},{"c":13.89,"h":14.05,"l":13.82,"n":1009,"o":14,"t":"2026-10-01T19:15:00Z","v":114675,"vw":13.916167},{"c":13.93,"h":13.97,"l":13.86,"n":1085,"o":13.91,"t":"2026-10-01T19:30:00Z","v":95865,"vw":13.905491},{"c":13.68,"h":13.9792,"l":13.64,"n":2949,"o":13.92,"t":"2026-10-01T19:45:00Z","v":300467,"vw":13.808278},{"c":13.7,"h":13.94,"l":13.58,"n":60,"o":13.68,"t":"2026-10-01T20:00:00Z","v":89446,"vw":13.735125},{"c":13.8,"h":13.8,"l":13.76,"n":6,"o":13.76,"t":"2026-10-01T20:30:00Z","v":1023,"vw":13.780218},{"c":13.94,"h":13.94,"l":13.84,"n":4,"o":13.84,"t":"2026-10-01T21:00:00Z","v":301,"vw":13.87413},{"c":13.9,"h":13.9,"l":13.81,"n":4,"o":13.81,"t":"2026-10-01T21:30:00Z","v":700,"vw":13.877771},{"c":13.7,"h":13.9121,"l":13.7,"n":34,"o":13.7,"t":"2026-10-01T21:45:00Z","v":3040,"vw":13.715216},{"c":13.71,"h":13.74,"l":13.7,"n":7,"o":13.74,"t":"2026-10-01T22:00:00Z","v":1423,"vw":13.711538},{"c":13.6984,"h":13.7,"l":13.6984,"n":6,"o":13.7,"t":"2026-10-01T22:15:00Z","v":490,"vw":13.699376},{"c":13.6754,"h":13.6754,"l":13.6754,"n":1,"o":13.6754,"t":"2026-10-01T22:30:00Z","v":100,"vw":13.6754},{"c":13.64,"h":13.66,"l":13.57,"n":38,"o":13.65,"t":"2026-10-01T22:45:00Z","v":3916,"vw":13.618447},{"c":13.56,"h":13.56,"l":13.55,"n":6,"o":13.55,"t":"2026-10-01T23:00:00Z","v":895,"vw":13.554526},{"c":13.56,"h":13.56,"l":13.55,"n":5,"o":13.55,"t":"2026-10-01T23:15:00Z","v":672,"vw":13.557508},{"c":13.68,"h":13.68,"l":13.55,"n":25,"o":13.57,"t":"2026-10-01T23:30:00Z","v":2222,"vw":13.596173},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-01T23:45:00Z","v":192,"vw":13.67},{"c":13.95,"h":14.14,"l":13.69,"n":428,"o":13.77,"t":"2026-10-02T08:00:00Z","v":34459,"vw":13.950068},{"c":13.89,"h":14,"l":13.87,"n":48,"o":14,"t":"2026-10-02T08:15:00Z","v":6232,"vw":13.960756},{"c":13.85,"h":13.91,"l":13.85,"n":43,"o":13.89,"t":"2026-10-02T08:30:00Z","v":5937,"vw":13.886097},{"c":13.94,"h":13.9794,"l":13.88,"n":6,"o":13.88,"t":"2026-10-02T09:00:00Z","v":602,"vw":13.9348},{"c":13.94,"h":13.97,"l":13.85,"n":19,"o":13.97,"t":"2026-10-02T09:15:00Z","v":1292,"vw":13.901642},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-02T09:30:00Z","v":2177,"vw":13.93},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-02T09:45:00Z","v":500,"vw":13.94},{"c":13.92,"h":13.93,"l":13.92,"n":5,"o":13.93,"t":"2026-10-02T10:00:00Z","v":385,"vw":13.926226},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-02T10:15:00Z","v":220,"vw":13.93},{"c":13.81,"h":13.89,"l":13.8027,"n":30,"o":13.89,"t":"2026-10-02T10:45:00Z","v":2969,"vw":13.877718},{"c":14,"h":14,"l":13.75,"n":21,"o":14,"t":"2026-10-02T11:00:00Z","v":4039,"vw":13.784262},{"c":13.91,"h":13.91,"l":13.76,"n":32,"o":13.91,"t":"2026-10-02T11:30:00Z","v":3238,"vw":13.857269},{"c":13.78,"h":13.78,"l":13.78,"n":4,"o":13.78,"t":"2026-10-02T11:45:00Z","v":271,"vw":13.78},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-10-02T12:00:00Z","v":121,"vw":13.8},{"c":13.8,"h":13.93,"l":13.75,"n":21,"o":13.93,"t":"2026-10-02T12:15:00Z","v":2772,"vw":13.81125},{"c":14.01,"h":14.2,"l":13.98,"n":157,"o":13.989,"t":"2026-10-02T12:30:00Z","v":14276,"vw":14.096297},{"c":14.13,"h":14.19,"l":14.11,"n":35,"o":14.13,"t":"2026-10-02T12:45:00Z","v":8850,"vw":14.124932},{"c":14.13,"h":14.3,"l":14.12,"n":74,"o":14.18,"t":"2026-10-02T13:00:00Z","v":9748,"vw":14.190769},{"c":14.14,"h":14.26,"l":14.14,"n":61,"o":14.2488,"t":"2026-10-02T13:15:00Z","v":10562,"vw":14.241476},{"c":14.0766,"h":14.63,"l":13.7,"n":1887,"o":14.06,"t":"2026-10-02T13:30:00Z","v":371985,"vw":14.289506},{"c":13.38,"h":14.21,"l":13.35,"n":1686,"o":14.13,"t":"2026-10-02T13:45:00Z","v":209500,"vw":13.654624},{"c":13.445,"h":13.54,"l":13.22,"n":1464,"o":13.38,"t":"2026-10-02T14:00:00Z","v":229668,"vw":13.407836},{"c":13.195,"h":13.51,"l":13.18,"n":1458,"o":13.47,"t":"2026-10-02T14:15:00Z","v":205338,"vw":13.314739},{"c":13.195,"h":13.2638,"l":13.02,"n":1397,"o":13.18,"t":"2026-10-02T14:30:00Z","v":269548,"vw":13.116115},{"c":12.75,"h":13.2999,"l":12.72,"n":1911,"o":13.21,"t":"2026-10-02T14:45:00Z","v":332144,"vw":12.910846},{"c":12.765,"h":12.86,"l":12.62,"n":1371,"o":12.735,"t":"2026-10-02T15:00:00Z","v":225293,"vw":12.699241},{"c":12.83,"h":12.84,"l":12.6508,"n":1243,"o":12.76,"t":"2026-10-02T15:15:00Z","v":176177,"vw":12.730626},{"c":12.7662,"h":12.9,"l":12.76,"n":1108,"o":12.83,"t":"2026-10-02T15:30:00Z","v":122354,"vw":12.814311},{"c":12.66,"h":12.78,"l":12.56,"n":1093,"o":12.775,"t":"2026-10-02T15:45:00Z","v":151113,"vw":12.64617},{"c":12.69,"h":12.74,"l":12.64,"n":756,"o":12.66,"t":"2026-10-02T16:00:00Z","v":64591,"vw":12.699477},{"c":12.7,"h":12.79,"l":12.675,"n":632,"o":12.675,"t":"2026-10-02T16:15:00Z","v":62555,"vw":12.730911},{"c":12.875,"h":12.89,"l":12.69,"n":772,"o":12.69,"t":"2026-10-02T16:30:00Z","v":76790,"vw":12.816556},{"c":12.77,"h":12.98,"l":12.76,"n":901,"o":12.875,"t":"2026-10-02T16:45:00Z","v":105079,"vw":12.872227},{"c":12.795,"h":12.87,"l":12.77,"n":451,"o":12.78,"t":"2026-10-02T17:00:00Z","v":44397,"vw":12.812384},{"c":12.75,"h":12.82,"l":12.73,"n":680,"o":12.81,"t":"2026-10-02T17:15:00Z","v":86466,"vw":12.766971},{"c":12.77,"h":12.8,"l":12.72,"n":464,"o":12.74,"t":"2026-10-02T17:30:00Z","v":32406,"vw":12.757127},{"c":12.83,"h":12.8848,"l":12.7713,"n":642,"o":12.78,"t":"2026-10-02T17:45:00Z","v":65744,"vw":12.827576},{"c":12.9,"h":12.92,"l":12.8,"n":532,"o":12.85,"t":"2026-10-02T18:00:00Z","v":39900,"vw":12.857856},{"c":12.775,"h":12.91,"l":12.75,"n":439,"o":12.88,"t":"2026-10-02T18:15:00Z","v":33504,"vw":12.840561},{"c":12.78,"h":12.82,"l":12.76,"n":424,"o":12.78,"t":"2026-10-02T18:30:00Z","v":24197,"vw":12.789881},{"c":12.81,"h":12.85,"l":12.7,"n":700,"o":12.77,"t":"2026-10-02T18:45:00Z","v":93029,"vw":12.759317},{"c":12.69,"h":12.81,"l":12.66,"n":601,"o":12.8,"t":"2026-10-02T19:00:00Z","v":65681,"vw":12.735809},{"c":12.605,"h":12.72,"l":12.51,"n":1175,"o":12.685,"t":"2026-10-02T19:15:00Z","v":281782,"vw":12.575136},{"c":12.835,"h":12.9299,"l":12.605,"n":1275,"o":12.605,"t":"2026-10-02T19:30:00Z","v":180443,"vw":12.740583},{"c":12.99,"h":13.0399,"l":12.78,"n":2902,"o":12.835,"t":"2026-10-02T19:45:00Z","v":380088,"vw":12.929692},{"c":13.0081,"h":13.05,"l":12.93,"n":42,"o":12.99,"t":"2026-10-02T20:00:00Z","v":183609,"vw":12.990723},{"c":13.1,"h":13.1,"l":13.01,"n":24,"o":13.06,"t":"2026-10-02T20:15:00Z","v":4415,"vw":13.028245},{"c":13,"h":13.09,"l":13,"n":13,"o":13.08,"t":"2026-10-02T20:30:00Z","v":8913,"vw":13.083658},{"c":13,"h":13,"l":13,"n":12,"o":13,"t":"2026-10-02T20:45:00Z","v":826,"vw":13},{"c":12.99,"h":13.05,"l":12.95,"n":20,"o":13.05,"t":"2026-10-02T21:00:00Z","v":784,"vw":12.999273},{"c":12.9338,"h":12.97,"l":12.9338,"n":7,"o":12.97,"t":"2026-10-02T21:15:00Z","v":241,"vw":12.9519},{"c":12.99,"h":12.99,"l":12.9377,"n":3,"o":12.9377,"t":"2026-10-02T21:30:00Z","v":201,"vw":12.96385},{"c":12.99,"h":12.99,"l":12.95,"n":3,"o":12.95,"t":"2026-10-02T21:45:00Z","v":218,"vw":12.97},{"c":12.88,"h":12.88,"l":12.88,"n":5,"o":12.88,"t":"2026-10-02T22:00:00Z","v":200,"vw":12.88},{"c":12.8887,"h":12.89,"l":12.8887,"n":4,"o":12.89,"t":"2026-10-02T22:15:00Z","v":542,"vw":12.889728},{"c":12.8739,"h":12.88,"l":12.8739,"n":2,"o":12.88,"t":"2026-10-02T22:30:00Z","v":202,"vw":12.87695},{"c":12.89,"h":12.89,"l":12.83,"n":5,"o":12.83,"t":"2026-10-02T22:45:00Z","v":453,"vw":12.851211},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-02T23:00:00Z","v":200,"vw":12.99},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-02T23:15:00Z","v":630,"vw":12.87},{"c":13.08,"h":13.08,"l":12.87,"n":16,"o":13.08,"t":"2026-10-02T23:30:00Z","v":1522,"vw":13.027289},{"c":12.85,"h":12.85,"l":12.85,"n":7,"o":12.85,"t":"2026-10-02T23:45:00Z","v":3365,"vw":12.85},{"c":13.21,"h":13.21,"l":13.05,"n":132,"o":13.12,"t":"2026-10-05T08:00:00Z","v":17217,"vw":13.083449},{"c":13.16,"h":13.16,"l":13.16,"n":5,"o":13.16,"t":"2026-10-05T08:15:00Z","v":290,"vw":13.16},{"c":13.07,"h":13.17,"l":13.06,"n":32,"o":13.15,"t":"2026-10-05T08:30:00Z","v":2993,"vw":13.132143},{"c":13.06,"h":13.21,"l":13.06,"n":5,"o":13.21,"t":"2026-10-05T09:00:00Z","v":519,"vw":13.106973},{"c":13.02,"h":13.05,"l":13.02,"n":46,"o":13.05,"t":"2026-10-05T09:15:00Z","v":2291,"vw":13.048292},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-05T09:45:00Z","v":100,"vw":13.24},{"c":13.25,"h":13.25,"l":13.13,"n":47,"o":13.13,"t":"2026-10-05T10:00:00Z","v":7432,"vw":13.202192},{"c":13.18,"h":13.19,"l":13.14,"n":33,"o":13.14,"t":"2026-10-05T10:15:00Z","v":4454,"vw":13.176302},{"c":13.09,"h":13.25,"l":13.09,"n":17,"o":13.13,"t":"2026-10-05T10:30:00Z","v":5771,"vw":13.128903},{"c":13.12,"h":13.13,"l":13.12,"n":4,"o":13.13,"t":"2026-10-05T10:45:00Z","v":471,"vw":13.125},{"c":13.08,"h":13.24,"l":13.08,"n":29,"o":13.08,"t":"2026-10-05T11:00:00Z","v":2895,"vw":13.175679},{"c":13.07,"h":13.2344,"l":13.07,"n":14,"o":13.2344,"t":"2026-10-05T11:15:00Z","v":5826,"vw":13.110573},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-05T11:30:00Z","v":146,"vw":13.15},{"c":13.2529,"h":13.2529,"l":13.2529,"n":2,"o":13.2529,"t":"2026-10-05T11:45:00Z","v":102,"vw":13.2529},{"c":13.2374,"h":13.2374,"l":13.2374,"n":1,"o":13.2374,"t":"2026-10-05T12:00:00Z","v":131,"vw":13.2374},{"c":13.15,"h":13.2,"l":13.15,"n":26,"o":13.17,"t":"2026-10-05T12:15:00Z","v":2462,"vw":13.191037},{"c":13.08,"h":13.1474,"l":13.08,"n":45,"o":13.1474,"t":"2026-10-05T12:30:00Z","v":4809,"vw":13.120017},{"c":13.11,"h":13.11,"l":13.1,"n":10,"o":13.104,"t":"2026-10-05T12:45:00Z","v":9694,"vw":13.10967},{"c":13.3158,"h":13.34,"l":13.19,"n":52,"o":13.19,"t":"2026-10-05T13:00:00Z","v":6869,"vw":13.266382},{"c":13.25,"h":13.4,"l":13.2,"n":61,"o":13.3,"t":"2026-10-05T13:15:00Z","v":9632,"vw":13.336129},{"c":12.55,"h":13.41,"l":12.5337,"n":1829,"o":13.41,"t":"2026-10-05T13:30:00Z","v":203405,"vw":12.814877},{"c":12.635,"h":12.74,"l":12.51,"n":1022,"o":12.55,"t":"2026-10-05T13:45:00Z","v":111045,"vw":12.626546},{"c":12.745,"h":12.8849,"l":12.59,"n":1190,"o":12.64,"t":"2026-10-05T14:00:00Z","v":142991,"vw":12.726505},{"c":12.6186,"h":12.89,"l":12.605,"n":646,"o":12.745,"t":"2026-10-05T14:15:00Z","v":57923,"vw":12.80136},{"c":12.3865,"h":12.63,"l":12.1801,"n":1727,"o":12.605,"t":"2026-10-05T14:30:00Z","v":189598,"vw":12.41142},{"c":12.375,"h":12.45,"l":12.32,"n":1008,"o":12.39,"t":"2026-10-05T14:45:00Z","v":90217,"vw":12.379971},{"c":12.33,"h":12.47,"l":12.3,"n":714,"o":12.4099,"t":"2026-10-05T15:00:00Z","v":70242,"vw":12.386623},{"c":12.38,"h":12.4128,"l":12.3035,"n":710,"o":12.325,"t":"2026-10-05T15:15:00Z","v":54846,"vw":12.333667},{"c":12.32,"h":12.38,"l":12.285,"n":603,"o":12.3609,"t":"2026-10-05T15:30:00Z","v":60036,"vw":12.327162},{"c":12.215,"h":12.32,"l":12.21,"n":717,"o":12.29,"t":"2026-10-05T15:45:00Z","v":45526,"vw":12.270311},{"c":11.985,"h":12.24,"l":11.95,"n":1258,"o":12.22,"t":"2026-10-05T16:00:00Z","v":162535,"vw":12.067949},{"c":11.75,"h":12.03,"l":11.72,"n":1507,"o":11.9999,"t":"2026-10-05T16:15:00Z","v":233412,"vw":11.877386},{"c":11.832,"h":11.91,"l":11.69,"n":1149,"o":11.74,"t":"2026-10-05T16:30:00Z","v":135405,"vw":11.794501},{"c":11.82,"h":11.8896,"l":11.77,"n":965,"o":11.8301,"t":"2026-10-05T16:45:00Z","v":106559,"vw":11.830876},{"c":11.8286,"h":11.8541,"l":11.755,"n":641,"o":11.82,"t":"2026-10-05T17:00:00Z","v":83555,"vw":11.798268},{"c":11.85,"h":11.85,"l":11.795,"n":590,"o":11.8299,"t":"2026-10-05T17:15:00Z","v":39754,"vw":11.818156},{"c":11.78,"h":11.855,"l":11.71,"n":1262,"o":11.84,"t":"2026-10-05T17:30:00Z","v":106315,"vw":11.780659},{"c":11.79,"h":11.8,"l":11.75,"n":567,"o":11.78,"t":"2026-10-05T17:45:00Z","v":64225,"vw":11.77854},{"c":11.745,"h":11.81,"l":11.73,"n":677,"o":11.8,"t":"2026-10-05T18:00:00Z","v":48037,"vw":11.771757},{"c":11.7201,"h":11.7795,"l":11.72,"n":570,"o":11.745,"t":"2026-10-05T18:15:00Z","v":53584,"vw":11.747043},{"c":11.73,"h":11.73,"l":11.6803,"n":854,"o":11.7218,"t":"2026-10-05T18:30:00Z","v":94221,"vw":11.704031},{"c":11.865,"h":11.87,"l":11.72,"n":863,"o":11.73,"t":"2026-10-05T18:45:00Z","v":111649,"vw":11.780927},{"c":11.835,"h":11.86,"l":11.785,"n":800,"o":11.86,"t":"2026-10-05T19:00:00Z","v":67971,"vw":11.825088},{"c":11.775,"h":11.84,"l":11.775,"n":920,"o":11.835,"t":"2026-10-05T19:15:00Z","v":73996,"vw":11.817403},{"c":11.785,"h":11.785,"l":11.65,"n":1384,"o":11.77,"t":"2026-10-05T19:30:00Z","v":119339,"vw":11.708354},{"c":11.695,"h":11.7881,"l":11.66,"n":1976,"o":11.78,"t":"2026-10-05T19:45:00Z","v":196480,"vw":11.704685},{"c":11.78,"h":11.85,"l":11.7,"n":42,"o":11.7,"t":"2026-10-05T20:00:00Z","v":91292,"vw":11.708103},{"c":11.75,"h":11.8005,"l":11.74,"n":20,"o":11.8005,"t":"2026-10-05T20:15:00Z","v":9854,"vw":11.762092},{"c":11.7981,"h":11.84,"l":11.7,"n":35,"o":11.73,"t":"2026-10-05T20:30:00Z","v":5113,"vw":11.714046},{"c":11.8,"h":11.8,"l":11.75,"n":19,"o":11.798,"t":"2026-10-05T20:45:00Z","v":2003,"vw":11.786155},{"c":11.7865,"h":11.7881,"l":11.78,"n":5,"o":11.7881,"t":"2026-10-05T21:00:00Z","v":659,"vw":11.785304},{"c":11.76,"h":11.79,"l":11.76,"n":31,"o":11.78,"t":"2026-10-05T21:15:00Z","v":3300,"vw":11.773681},{"c":11.735,"h":11.76,"l":11.735,"n":11,"o":11.76,"t":"2026-10-05T21:30:00Z","v":1053,"vw":11.750846},{"c":11.78,"h":11.78,"l":11.71,"n":13,"o":11.71,"t":"2026-10-05T21:45:00Z","v":1364,"vw":11.748658},{"c":11.71,"h":11.78,"l":11.7,"n":21,"o":11.7792,"t":"2026-10-05T22:00:00Z","v":3057,"vw":11.721781},{"c":11.75,"h":11.78,"l":11.71,"n":26,"o":11.71,"t":"2026-10-05T22:15:00Z","v":5517,"vw":11.769206},{"c":11.74,"h":11.78,"l":11.74,"n":17,"o":11.78,"t":"2026-10-05T22:30:00Z","v":5905,"vw":11.753159},{"c":11.7006,"h":11.74,"l":11.7006,"n":9,"o":11.74,"t":"2026-10-05T22:45:00Z","v":1986,"vw":11.720941},{"c":11.74,"h":11.78,"l":11.701,"n":9,"o":11.76,"t":"2026-10-05T23:00:00Z","v":2698,"vw":11.759717},{"c":11.73,"h":11.74,"l":11.73,"n":5,"o":11.74,"t":"2026-10-05T23:15:00Z","v":661,"vw":11.737937},{"c":11.7,"h":11.7,"l":11.6999,"n":5,"o":11.7,"t":"2026-10-05T23:30:00Z","v":1220,"vw":11.699991},{"c":11.7192,"h":11.72,"l":11.7192,"n":6,"o":11.72,"t":"2026-10-05T23:45:00Z","v":1820,"vw":11.719543},{"c":11.7119,"h":11.76,"l":11.52,"n":207,"o":11.76,"t":"2026-10-06T08:00:00Z","v":16500,"vw":11.666452},{"c":11.76,"h":11.78,"l":11.76,"n":8,"o":11.78,"t":"2026-10-06T08:15:00Z","v":420,"vw":11.769217},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-06T09:00:00Z","v":105,"vw":11.79},{"c":11.8,"h":11.8,"l":11.8,"n":5,"o":11.8,"t":"2026-10-06T09:15:00Z","v":287,"vw":11.8},{"c":11.769,"h":11.769,"l":11.769,"n":1,"o":11.769,"t":"2026-10-06T09:30:00Z","v":100,"vw":11.769},{"c":11.72,"h":11.74,"l":11.71,"n":27,"o":11.74,"t":"2026-10-06T09:45:00Z","v":2515,"vw":11.720982},{"c":11.77,"h":11.77,"l":11.77,"n":2,"o":11.77,"t":"2026-10-06T10:00:00Z","v":897,"vw":11.77},{"c":11.77,"h":11.77,"l":11.75,"n":80,"o":11.75,"t":"2026-10-06T10:30:00Z","v":1770,"vw":11.764945},{"c":11.83,"h":11.83,"l":11.8,"n":15,"o":11.8,"t":"2026-10-06T10:45:00Z","v":648,"vw":11.806397},{"c":11.8859,"h":11.9,"l":11.825,"n":17,"o":11.83,"t":"2026-10-06T11:00:00Z","v":3553,"vw":11.874633},{"c":11.8,"h":11.88,"l":11.73,"n":121,"o":11.87,"t":"2026-10-06T11:15:00Z","v":10538,"vw":11.780198},{"c":11.7939,"h":11.7939,"l":11.7323,"n":9,"o":11.74,"t":"2026-10-06T11:30:00Z","v":3035,"vw":11.787976},{"c":11.7518,"h":11.79,"l":11.7518,"n":6,"o":11.79,"t":"2026-10-06T12:00:00Z","v":604,"vw":11.780833},{"c":11.8,"h":11.8,"l":11.7523,"n":14,"o":11.7523,"t":"2026-10-06T12:15:00Z","v":1766,"vw":11.785021},{"c":11.81,"h":11.81,"l":11.79,"n":13,"o":11.79,"t":"2026-10-06T12:30:00Z","v":1633,"vw":11.798815},{"c":11.7952,"h":11.8,"l":11.75,"n":21,"o":11.8,"t":"2026-10-06T12:45:00Z","v":1963,"vw":11.775872},{"c":11.8,"h":11.8,"l":11.74,"n":27,"o":11.75,"t":"2026-10-06T13:00:00Z","v":2526,"vw":11.785098},{"c":11.86,"h":11.86,"l":11.73,"n":29,"o":11.73,"t":"2026-10-06T13:15:00Z","v":12432,"vw":11.84153},{"c":12.386,"h":12.79,"l":11.9,"n":2522,"o":11.9,"t":"2026-10-06T13:30:00Z","v":456698,"vw":12.440393},{"c":12.64,"h":12.7899,"l":12.3801,"n":1970,"o":12.3801,"t":"2026-10-06T13:45:00Z","v":391052,"vw":12.567901},{"c":12.96,"h":12.99,"l":12.645,"n":1965,"o":12.645,"t":"2026-10-06T14:00:00Z","v":276905,"vw":12.854722},{"c":12.65,"h":12.9899,"l":12.645,"n":1801,"o":12.96,"t":"2026-10-06T14:15:00Z","v":309295,"vw":12.751653},{"c":12.545,"h":12.72,"l":12.54,"n":1438,"o":12.65,"t":"2026-10-06T14:30:00Z","v":163011,"vw":12.625292},{"c":12.6899,"h":12.72,"l":12.44,"n":1837,"o":12.54,"t":"2026-10-06T14:45:00Z","v":188367,"vw":12.521608},{"c":12.63,"h":12.82,"l":12.575,"n":1180,"o":12.685,"t":"2026-10-06T15:00:00Z","v":166198,"vw":12.7334},{"c":12.59,"h":12.65,"l":12.56,"n":571,"o":12.63,"t":"2026-10-06T15:15:00Z","v":46100,"vw":12.609897},{"c":12.63,"h":12.635,"l":12.5509,"n":683,"o":12.58,"t":"2026-10-06T15:30:00Z","v":60514,"vw":12.60407},{"c":12.5896,"h":12.7,"l":12.5414,"n":703,"o":12.6101,"t":"2026-10-06T15:45:00Z","v":95080,"vw":12.648086},{"c":12.43,"h":12.6299,"l":12.4105,"n":732,"o":12.59,"t":"2026-10-06T16:00:00Z","v":107723,"vw":12.505087},{"c":12.27,"h":12.44,"l":12.255,"n":722,"o":12.43,"t":"2026-10-06T16:15:00Z","v":61078,"vw":12.330107},{"c":12.32,"h":12.3401,"l":12.27,"n":535,"o":12.27,"t":"2026-10-06T16:30:00Z","v":48707,"vw":12.305577},{"c":12.26,"h":12.345,"l":12.255,"n":567,"o":12.32,"t":"2026-10-06T16:45:00Z","v":32093,"vw":12.301598},{"c":12.16,"h":12.27,"l":12.07,"n":831,"o":12.26,"t":"2026-10-06T17:00:00Z","v":87281,"vw":12.173029},{"c":12.225,"h":12.26,"l":12.17,"n":437,"o":12.17,"t":"2026-10-06T17:15:00Z","v":25596,"vw":12.230699},{"c":12.21,"h":12.28,"l":12.205,"n":468,"o":12.23,"t":"2026-10-06T17:30:00Z","v":29219,"vw":12.237944},{"c":12.93,"h":12.96,"l":12.215,"n":2071,"o":12.215,"t":"2026-10-06T17:45:00Z","v":361843,"vw":12.674754},{"c":13.19,"h":13.31,"l":12.95,"n":2017,"o":12.95,"t":"2026-10-06T18:00:00Z","v":318503,"vw":13.133092},{"c":13.05,"h":13.25,"l":12.971,"n":1193,"o":13.21,"t":"2026-10-06T18:15:00Z","v":163588,"vw":13.10296},{"c":12.9,"h":13.07,"l":12.875,"n":1109,"o":13.063,"t":"2026-10-06T18:30:00Z","v":183072,"vw":12.955164},{"c":12.83,"h":12.948,"l":12.83,"n":762,"o":12.9171,"t":"2026-10-06T18:45:00Z","v":119612,"vw":12.886843},{"c":12.82,"h":12.88,"l":12.765,"n":710,"o":12.835,"t":"2026-10-06T19:00:00Z","v":80705,"vw":12.818372},{"c":12.77,"h":12.8698,"l":12.765,"n":766,"o":12.84,"t":"2026-10-06T19:15:00Z","v":87413,"vw":12.826683},{"c":12.6597,"h":12.81,"l":12.63,"n":991,"o":12.765,"t":"2026-10-06T19:30:00Z","v":116281,"vw":12.690118},{"c":12.69,"h":12.75,"l":12.62,"n":2386,"o":12.655,"t":"2026-10-06T19:45:00Z","v":285033,"vw":12.680558},{"c":12.84,"h":12.84,"l":12.6049,"n":80,"o":12.69,"t":"2026-10-06T20:00:00Z","v":85583,"vw":12.703214},{"c":12.81,"h":12.81,"l":12.8,"n":14,"o":12.81,"t":"2026-10-06T20:30:00Z","v":1293,"vw":12.804497},{"c":12.89,"h":12.89,"l":12.8009,"n":22,"o":12.8464,"t":"2026-10-06T20:45:00Z","v":4564,"vw":12.846425},{"c":12.92,"h":12.97,"l":12.86,"n":9,"o":12.86,"t":"2026-10-06T21:00:00Z","v":3795,"vw":12.945412},{"c":12.94,"h":12.94,"l":12.94,"n":6,"o":12.94,"t":"2026-10-06T21:15:00Z","v":124,"vw":12.94},{"c":12.9,"h":12.92,"l":12.89,"n":6,"o":12.92,"t":"2026-10-06T21:30:00Z","v":4215,"vw":12.90033},{"c":12.8969,"h":12.9,"l":12.89,"n":13,"o":12.8985,"t":"2026-10-06T21:45:00Z","v":1447,"vw":12.895237},{"c":12.89,"h":12.9,"l":12.86,"n":16,"o":12.8991,"t":"2026-10-06T22:00:00Z","v":3290,"vw":12.875637},{"c":12.85,"h":12.9,"l":12.85,"n":13,"o":12.88,"t":"2026-10-06T22:15:00Z","v":1769,"vw":12.88465},{"c":12.898,"h":12.898,"l":12.85,"n":4,"o":12.89,"t":"2026-10-06T22:30:00Z","v":1400,"vw":12.878571},{"c":12.9,"h":12.9,"l":12.73,"n":23,"o":12.81,"t":"2026-10-06T22:45:00Z","v":6320,"vw":12.756539},{"c":12.89,"h":12.899,"l":12.89,"n":5,"o":12.899,"t":"2026-10-06T23:00:00Z","v":1253,"vw":12.8918},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-06T23:15:00Z","v":101,"vw":12.85},{"c":12.8785,"h":12.8785,"l":12.7363,"n":8,"o":12.85,"t":"2026-10-06T23:30:00Z","v":5724,"vw":12.845607},{"c":12.71,"h":12.88,"l":12.71,"n":5,"o":12.88,"t":"2026-10-06T23:45:00Z","v":602,"vw":12.823333},{"c":12.7125,"h":12.8061,"l":12.51,"n":95,"o":12.76,"t":"2026-10-07T08:00:00Z","v":6501,"vw":12.681885},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-07T08:15:00Z","v":1000,"vw":12.71},{"c":12.6001,"h":12.72,"l":12.6001,"n":21,"o":12.72,"t":"2026-10-07T09:00:00Z","v":8317,"vw":12.630502},{"c":12.63,"h":12.63,"l":12.61,"n":8,"o":12.61,"t":"2026-10-07T09:15:00Z","v":920,"vw":12.621602},{"c":12.63,"h":12.63,"l":12.61,"n":9,"o":12.63,"t":"2026-10-07T09:30:00Z","v":2046,"vw":12.625057},{"c":12.55,"h":12.62,"l":12.55,"n":16,"o":12.62,"t":"2026-10-07T09:45:00Z","v":2166,"vw":12.5939},{"c":12.54,"h":12.54,"l":12.54,"n":16,"o":12.54,"t":"2026-10-07T10:00:00Z","v":1239,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":13,"o":12.54,"t":"2026-10-07T10:15:00Z","v":1320,"vw":12.54},{"c":12.5,"h":12.53,"l":12.5,"n":6,"o":12.53,"t":"2026-10-07T10:30:00Z","v":671,"vw":12.505},{"c":12.43,"h":12.46,"l":12.43,"n":15,"o":12.46,"t":"2026-10-07T10:45:00Z","v":791,"vw":12.443441},{"c":12.25,"h":12.4099,"l":12.25,"n":43,"o":12.4099,"t":"2026-10-07T11:00:00Z","v":6919,"vw":12.298641},{"c":12.1,"h":12.2522,"l":12.07,"n":73,"o":12.2522,"t":"2026-10-07T11:15:00Z","v":14195,"vw":12.160641},{"c":12.16,"h":12.23,"l":12.16,"n":20,"o":12.16,"t":"2026-10-07T11:30:00Z","v":1983,"vw":12.182667},{"c":12.28,"h":12.4,"l":12.18,"n":13,"o":12.18,"t":"2026-10-07T11:45:00Z","v":2549,"vw":12.25319},{"c":12.36,"h":12.37,"l":12.25,"n":45,"o":12.29,"t":"2026-10-07T12:00:00Z","v":6191,"vw":12.330749},{"c":12.33,"h":12.36,"l":12.33,"n":16,"o":12.35,"t":"2026-10-07T12:15:00Z","v":786,"vw":12.348017},{"c":12.2,"h":12.2263,"l":12.2,"n":3,"o":12.2263,"t":"2026-10-07T12:30:00Z","v":1020,"vw":12.21315},{"c":12.31,"h":12.3699,"l":12.18,"n":62,"o":12.27,"t":"2026-10-07T12:45:00Z","v":4533,"vw":12.289371},{"c":12.22,"h":12.34,"l":12.1974,"n":50,"o":12.216,"t":"2026-10-07T13:00:00Z","v":5487,"vw":12.271123},{"c":12.2,"h":12.25,"l":12.15,"n":36,"o":12.18,"t":"2026-10-07T13:15:00Z","v":10508,"vw":12.176876},{"c":11.735,"h":12.28,"l":11.56,"n":2040,"o":12.21,"t":"2026-10-07T13:30:00Z","v":444185,"vw":11.842957},{"c":11.95,"h":12.07,"l":11.705,"n":961,"o":11.7554,"t":"2026-10-07T13:45:00Z","v":192627,"vw":11.861175},{"c":11.885,"h":11.97,"l":11.77,"n":719,"o":11.92,"t":"2026-10-07T14:00:00Z","v":99507,"vw":11.856359},{"c":11.465,"h":11.8977,"l":11.4501,"n":1307,"o":11.8977,"t":"2026-10-07T14:15:00Z","v":182811,"vw":11.620905},{"c":11.45,"h":11.51,"l":11.3401,"n":1296,"o":11.4569,"t":"2026-10-07T14:30:00Z","v":165461,"vw":11.420423},{"c":11.5195,"h":11.5732,"l":11.4501,"n":915,"o":11.4587,"t":"2026-10-07T14:45:00Z","v":109285,"vw":11.512316},{"c":11.505,"h":11.54,"l":11.475,"n":767,"o":11.52,"t":"2026-10-07T15:00:00Z","v":55723,"vw":11.504625},{"c":11.495,"h":11.51,"l":11.46,"n":571,"o":11.5,"t":"2026-10-07T15:15:00Z","v":58000,"vw":11.493723},{"c":11.7,"h":11.7,"l":11.49,"n":888,"o":11.495,"t":"2026-10-07T15:30:00Z","v":81370,"vw":11.570871},{"c":11.655,"h":11.69,"l":11.65,"n":371,"o":11.68,"t":"2026-10-07T15:45:00Z","v":36277,"vw":11.676772},{"c":11.5695,"h":11.67,"l":11.565,"n":555,"o":11.65,"t":"2026-10-07T16:00:00Z","v":61977,"vw":11.629837},{"c":11.6195,"h":11.62,"l":11.545,"n":517,"o":11.56,"t":"2026-10-07T16:15:00Z","v":35893,"vw":11.570493},{"c":11.535,"h":11.62,"l":11.53,"n":461,"o":11.61,"t":"2026-10-07T16:30:00Z","v":29735,"vw":11.57578},{"c":11.4599,"h":11.56,"l":11.45,"n":483,"o":11.535,"t":"2026-10-07T16:45:00Z","v":33100,"vw":11.497868},{"c":11.465,"h":11.5,"l":11.45,"n":558,"o":11.455,"t":"2026-10-07T17:00:00Z","v":76352,"vw":11.47209},{"c":11.4014,"h":11.47,"l":11.4,"n":474,"o":11.465,"t":"2026-10-07T17:15:00Z","v":55455,"vw":11.43733},{"c":11.415,"h":11.44,"l":11.36,"n":776,"o":11.4099,"t":"2026-10-07T17:30:00Z","v":139904,"vw":11.394382},{"c":11.385,"h":11.47,"l":11.375,"n":556,"o":11.41,"t":"2026-10-07T17:45:00Z","v":47332,"vw":11.432646},{"c":11.36,"h":11.385,"l":11.29,"n":1036,"o":11.385,"t":"2026-10-07T18:00:00Z","v":153860,"vw":11.327713},{"c":11.41,"h":11.43,"l":11.36,"n":716,"o":11.36,"t":"2026-10-07T18:15:00Z","v":51559,"vw":11.398213},{"c":11.31,"h":11.41,"l":11.27,"n":642,"o":11.41,"t":"2026-10-07T18:30:00Z","v":59065,"vw":11.329797},{"c":11.33,"h":11.37,"l":11.28,"n":743,"o":11.31,"t":"2026-10-07T18:45:00Z","v":70623,"vw":11.323801},{"c":11.33,"h":11.34,"l":11.28,"n":847,"o":11.33,"t":"2026-10-07T19:00:00Z","v":55649,"vw":11.314234},{"c":11.31,"h":11.4,"l":11.285,"n":975,"o":11.33,"t":"2026-10-07T19:15:00Z","v":57435,"vw":11.347313},{"c":11.37,"h":11.37,"l":11.27,"n":1233,"o":11.31,"t":"2026-10-07T19:30:00Z","v":92959,"vw":11.312956},{"c":11.39,"h":11.43,"l":11.345,"n":2246,"o":11.37,"t":"2026-10-07T19:45:00Z","v":251857,"vw":11.391401},{"c":11.5,"h":11.6,"l":11.4,"n":205,"o":11.4,"t":"2026-10-07T20:00:00Z","v":60380,"vw":11.407016},{"c":11.39,"h":11.5,"l":11.39,"n":23,"o":11.4984,"t":"2026-10-07T20:15:00Z","v":1404,"vw":11.452119},{"c":11.44,"h":11.44,"l":11.43,"n":7,"o":11.4399,"t":"2026-10-07T20:30:00Z","v":1394,"vw":11.431555},{"c":11.38,"h":11.42,"l":11.38,"n":18,"o":11.39,"t":"2026-10-07T21:00:00Z","v":1613,"vw":11.401836},{"c":11.42,"h":11.42,"l":11.3742,"n":32,"o":11.4,"t":"2026-10-07T21:30:00Z","v":5410,"vw":11.385199},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-07T21:45:00Z","v":305,"vw":11.41},{"c":11.42,"h":11.42,"l":11.4197,"n":8,"o":11.4197,"t":"2026-10-07T22:00:00Z","v":542,"vw":11.419929},{"c":11.39,"h":11.39,"l":11.39,"n":5,"o":11.39,"t":"2026-10-07T22:30:00Z","v":980,"vw":11.39},{"c":11.41,"h":11.42,"l":11.4,"n":13,"o":11.41,"t":"2026-10-07T23:15:00Z","v":2136,"vw":11.412912},{"c":11.42,"h":11.42,"l":11.41,"n":8,"o":11.42,"t":"2026-10-07T23:30:00Z","v":2315,"vw":11.411613},{"c":11.48,"h":11.48,"l":11.38,"n":17,"o":11.41,"t":"2026-10-07T23:45:00Z","v":6111,"vw":11.412991},{"c":11.43,"h":11.43,"l":11.28,"n":111,"o":11.28,"t":"2026-10-08T08:00:00Z","v":17410,"vw":11.346416},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-08T09:15:00Z","v":400,"vw":11.36},{"c":11.44,"h":11.44,"l":11.41,"n":3,"o":11.41,"t":"2026-10-08T09:30:00Z","v":795,"vw":11.433936},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-10-08T09:45:00Z","v":210,"vw":11.42},{"c":11.4,"h":11.4,"l":11.4,"n":5,"o":11.4,"t":"2026-10-08T10:30:00Z","v":760,"vw":11.4},{"c":11.37,"h":11.37,"l":11.3249,"n":26,"o":11.3603,"t":"2026-10-08T10:45:00Z","v":1761,"vw":11.354222},{"c":11.3046,"h":11.32,"l":11.3046,"n":5,"o":11.32,"t":"2026-10-08T11:00:00Z","v":2168,"vw":11.305533},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-10-08T11:15:00Z","v":570,"vw":11.34},{"c":11.31,"h":11.31,"l":11.31,"n":10,"o":11.31,"t":"2026-10-08T11:30:00Z","v":685,"vw":11.31},{"c":11.37,"h":11.37,"l":11.3001,"n":3,"o":11.3001,"t":"2026-10-08T11:45:00Z","v":5101,"vw":11.34254},{"c":11.321,"h":11.37,"l":11.32,"n":30,"o":11.37,"t":"2026-10-08T12:00:00Z","v":2473,"vw":11.333264},{"c":11.33,"h":11.33,"l":11.31,"n":11,"o":11.31,"t":"2026-10-08T12:15:00Z","v":1714,"vw":11.314408},{"c":11.315,"h":11.3239,"l":11.25,"n":36,"o":11.3239,"t":"2026-10-08T12:45:00Z","v":3239,"vw":11.287348},{"c":11.8,"h":11.85,"l":11.315,"n":154,"o":11.4,"t":"2026-10-08T13:00:00Z","v":21004,"vw":11.559161},{"c":11.64,"h":11.88,"l":11.64,"n":263,"o":11.8147,"t":"2026-10-08T13:15:00Z","v":32187,"vw":11.797485},{"c":10.91,"h":11.75,"l":10.85,"n":3863,"o":11.635,"t":"2026-10-08T13:30:00Z","v":1034536,"vw":11.13751},{"c":11.55,"h":12.1299,"l":10.855,"n":3572,"o":10.9001,"t":"2026-10-08T13:45:00Z","v":852800,"vw":11.508252},{"c":11.98,"h":12.2,"l":11.52,"n":3629,"o":11.55,"t":"2026-10-08T14:00:00Z","v":772161,"vw":11.929788},{"c":12.4764,"h":12.5,"l":11.85,"n":2951,"o":11.98,"t":"2026-10-08T14:15:00Z","v":546701,"vw":12.206662},{"c":12.4097,"h":12.8198,"l":12.34,"n":3010,"o":12.465,"t":"2026-10-08T14:30:00Z","v":498752,"vw":12.558275},{"c":12.5955,"h":12.6,"l":12.33,"n":2447,"o":12.4,"t":"2026-10-08T14:45:00Z","v":340386,"vw":12.458936},{"c":12.36,"h":12.63,"l":12.36,"n":2418,"o":12.59,"t":"2026-10-08T15:00:00Z","v":325381,"vw":12.500569},{"c":12.29,"h":12.49,"l":12.22,"n":2093,"o":12.36,"t":"2026-10-08T15:15:00Z","v":249668,"vw":12.352354},{"c":12.3499,"h":12.365,"l":12.15,"n":1540,"o":12.29,"t":"2026-10-08T15:30:00Z","v":195477,"vw":12.254423},{"c":12.265,"h":12.47,"l":12.18,"n":1340,"o":12.3495,"t":"2026-10-08T15:45:00Z","v":141222,"vw":12.299178},{"c":12.33,"h":12.33,"l":12.215,"n":1045,"o":12.3,"t":"2026-10-08T16:00:00Z","v":73399,"vw":12.273794},{"c":12.68,"h":12.78,"l":12.325,"n":1851,"o":12.338,"t":"2026-10-08T16:15:00Z","v":183605,"vw":12.619375},{"c":12.56,"h":12.69,"l":12.5,"n":1219,"o":12.68,"t":"2026-10-08T16:30:00Z","v":122405,"vw":12.56331},{"c":12.555,"h":12.585,"l":12.32,"n":1434,"o":12.55,"t":"2026-10-08T16:45:00Z","v":142236,"vw":12.445885},{"c":12.535,"h":12.62,"l":12.32,"n":1887,"o":12.53,"t":"2026-10-08T17:00:00Z","v":211852,"vw":12.445083},{"c":12.4228,"h":12.55,"l":12.34,"n":1214,"o":12.54,"t":"2026-10-08T17:15:00Z","v":257567,"vw":12.428967},{"c":12.535,"h":12.55,"l":12.4,"n":982,"o":12.445,"t":"2026-10-08T17:30:00Z","v":89917,"vw":12.478383},{"c":12.59,"h":12.6612,"l":12.52,"n":997,"o":12.535,"t":"2026-10-08T17:45:00Z","v":104441,"vw":12.590377},{"c":12.63,"h":12.66,"l":12.5242,"n":752,"o":12.6,"t":"2026-10-08T18:00:00Z","v":75270,"vw":12.588894},{"c":12.67,"h":12.71,"l":12.55,"n":1075,"o":12.63,"t":"2026-10-08T18:15:00Z","v":101668,"vw":12.645662},{"c":12.725,"h":12.7562,"l":12.64,"n":1170,"o":12.675,"t":"2026-10-08T18:30:00Z","v":125625,"vw":12.695901},{"c":12.65,"h":12.73,"l":12.54,"n":1105,"o":12.72,"t":"2026-10-08T18:45:00Z","v":105233,"vw":12.63824},{"c":12.615,"h":12.69,"l":12.57,"n":996,"o":12.64,"t":"2026-10-08T19:00:00Z","v":71360,"vw":12.617673},{"c":12.705,"h":12.8,"l":12.6,"n":1300,"o":12.61,"t":"2026-10-08T19:15:00Z","v":158350,"vw":12.714934},{"c":12.75,"h":12.77,"l":12.685,"n":1585,"o":12.71,"t":"2026-10-08T19:30:00Z","v":182251,"vw":12.709066},{"c":12.66,"h":12.755,"l":12.6,"n":2987,"o":12.755,"t":"2026-10-08T19:45:00Z","v":352204,"vw":12.692634},{"c":12.7,"h":12.79,"l":12.6,"n":160,"o":12.66,"t":"2026-10-08T20:00:00Z","v":51752,"vw":12.663013},{"c":13.11,"h":13.14,"l":12.75,"n":355,"o":12.76,"t":"2026-10-08T20:15:00Z","v":66569,"vw":12.9496},{"c":13.426,"h":14,"l":12.66,"n":2682,"o":13.14,"t":"2026-10-08T20:30:00Z","v":246491,"vw":13.63576},{"c":13.4221,"h":13.57,"l":13.27,"n":366,"o":13.49,"t":"2026-10-08T20:45:00Z","v":31999,"vw":13.420704},{"c":13.4,"h":13.5,"l":13.34,"n":118,"o":13.45,"t":"2026-10-08T21:00:00Z","v":16390,"vw":13.443979},{"c":13.4194,"h":13.52,"l":13.4,"n":77,"o":13.4,"t":"2026-10-08T21:15:00Z","v":13198,"vw":13.452812},{"c":13.48,"h":13.48,"l":13.4,"n":54,"o":13.48,"t":"2026-10-08T21:30:00Z","v":4029,"vw":13.433837},{"c":13.45,"h":13.5,"l":13.43,"n":46,"o":13.43,"t":"2026-10-08T21:45:00Z","v":7300,"vw":13.472379},{"c":13.55,"h":13.55,"l":13.4408,"n":46,"o":13.4408,"t":"2026-10-08T22:00:00Z","v":11214,"vw":13.505581},{"c":13.57,"h":13.57,"l":13.4517,"n":41,"o":13.56,"t":"2026-10-08T22:15:00Z","v":8140,"vw":13.533869},{"c":13.54,"h":13.55,"l":13.46,"n":57,"o":13.54,"t":"2026-10-08T22:30:00Z","v":9627,"vw":13.494239},{"c":13.78,"h":13.8,"l":13.55,"n":207,"o":13.55,"t":"2026-10-08T22:45:00Z","v":40012,"vw":13.725864},{"c":13.78,"h":13.8,"l":13.61,"n":105,"o":13.74,"t":"2026-10-08T23:00:00Z","v":16446,"vw":13.714809},{"c":13.67,"h":13.81,"l":13.67,"n":54,"o":13.74,"t":"2026-10-08T23:15:00Z","v":7943,"vw":13.714809},{"c":13.7,"h":13.76,"l":13.6718,"n":64,"o":13.72,"t":"2026-10-08T23:30:00Z","v":4411,"vw":13.718813},{"c":13.9154,"h":13.98,"l":13.69,"n":390,"o":13.72,"t":"2026-10-08T23:45:00Z","v":68003,"vw":13.907901},{"c":13.07,"h":13.6,"l":13.03,"n":1079,"o":13.25,"t":"2026-10-09T08:00:00Z","v":91874,"vw":13.250762},{"c":13.21,"h":13.34,"l":13.14,"n":33,"o":13.14,"t":"2026-10-09T08:15:00Z","v":15720,"vw":13.312836},{"c":13.3,"h":13.34,"l":13.21,"n":39,"o":13.21,"t":"2026-10-09T08:30:00Z","v":4567,"vw":13.244077},{"c":13.23,"h":13.3941,"l":13.23,"n":34,"o":13.34,"t":"2026-10-09T08:45:00Z","v":6077,"vw":13.304451},{"c":13.24,"h":13.31,"l":13.2,"n":35,"o":13.31,"t":"2026-10-09T09:00:00Z","v":16287,"vw":13.248275},{"c":13.3,"h":13.36,"l":13.2,"n":27,"o":13.31,"t":"2026-10-09T09:15:00Z","v":11718,"vw":13.275925},{"c":13.32,"h":13.38,"l":13.32,"n":23,"o":13.38,"t":"2026-10-09T09:30:00Z","v":2838,"vw":13.326447},{"c":13.32,"h":13.32,"l":13.23,"n":10,"o":13.32,"t":"2026-10-09T09:45:00Z","v":1271,"vw":13.270315},{"c":13.21,"h":13.31,"l":13.21,"n":42,"o":13.265,"t":"2026-10-09T10:00:00Z","v":5488,"vw":13.273216},{"c":13.19,"h":13.3,"l":13.19,"n":24,"o":13.24,"t":"2026-10-09T10:15:00Z","v":3311,"vw":13.240161},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-09T10:30:00Z","v":500,"vw":13.31},{"c":13.3074,"h":13.32,"l":13.2,"n":20,"o":13.2,"t":"2026-10-09T10:45:00Z","v":3419,"vw":13.268154},{"c":13.32,"h":13.55,"l":13.255,"n":345,"o":13.31,"t":"2026-10-09T11:00:00Z","v":77344,"vw":13.418512},{"c":13.45,"h":13.4859,"l":13.34,"n":86,"o":13.41,"t":"2026-10-09T11:15:00Z","v":25298,"vw":13.391333},{"c":13.09,"h":13.47,"l":13.09,"n":161,"o":13.37,"t":"2026-10-09T11:30:00Z","v":16503,"vw":13.247831},{"c":13.3,"h":13.3,"l":13.06,"n":93,"o":13.12,"t":"2026-10-09T11:45:00Z","v":29812,"vw":13.138762},{"c":13.2,"h":13.2497,"l":13.15,"n":38,"o":13.2379,"t":"2026-10-09T12:00:00Z","v":7207,"vw":13.18436},{"c":13.26,"h":13.31,"l":13.15,"n":22,"o":13.15,"t":"2026-10-09T12:15:00Z","v":3727,"vw":13.242268},{"c":13.12,"h":13.24,"l":13.04,"n":103,"o":13.24,"t":"2026-10-09T12:30:00Z","v":12755,"vw":13.147986},{"c":13.14,"h":13.2,"l":13.04,"n":35,"o":13.1673,"t":"2026-10-09T12:45:00Z","v":5193,"vw":13.095141},{"c":13.2,"h":13.4,"l":13.12,"n":207,"o":13.2,"t":"2026-10-09T13:00:00Z","v":14622,"vw":13.238643},{"c":13.165,"h":13.4,"l":13.05,"n":146,"o":13.17,"t":"2026-10-09T13:15:00Z","v":14395,"vw":13.21443},{"c":12.8,"h":13.38,"l":12.63,"n":3129,"o":13.2,"t":"2026-10-09T13:30:00Z","v":487224,"vw":12.946818},{"c":12.7902,"h":12.9533,"l":12.6605,"n":1181,"o":12.84,"t":"2026-10-09T13:45:00Z","v":184268,"vw":12.806695},{"c":13.1427,"h":13.3,"l":12.66,"n":1864,"o":12.815,"t":"2026-10-09T14:00:00Z","v":371564,"vw":12.964286},{"c":13.26,"h":13.64,"l":13.17,"n":2933,"o":13.17,"t":"2026-10-09T14:15:00Z","v":533972,"vw":13.420553},{"c":13.045,"h":13.343,"l":13,"n":1365,"o":13.28,"t":"2026-10-09T14:30:00Z","v":239756,"vw":13.186181},{"c":13.23,"h":13.37,"l":12.9001,"n":1437,"o":13.0599,"t":"2026-10-09T14:45:00Z","v":181244,"vw":13.140965},{"c":13.295,"h":13.39,"l":13.2,"n":1271,"o":13.225,"t":"2026-10-09T15:00:00Z","v":169204,"vw":13.320028},{"c":13.37,"h":13.46,"l":13.2834,"n":2025,"o":13.2834,"t":"2026-10-09T15:15:00Z","v":180010,"vw":13.383836},{"c":13.39,"h":13.46,"l":13.31,"n":1241,"o":13.3875,"t":"2026-10-09T15:30:00Z","v":104266,"vw":13.373975},{"c":13.62,"h":13.66,"l":13.38,"n":2417,"o":13.4,"t":"2026-10-09T15:45:00Z","v":284117,"vw":13.56464},{"c":13.6,"h":13.62,"l":13.46,"n":1483,"o":13.62,"t":"2026-10-09T16:00:00Z","v":164203,"vw":13.556965},{"c":13.82,"h":13.87,"l":13.58,"n":1594,"o":13.6,"t":"2026-10-09T16:15:00Z","v":225866,"vw":13.784013},{"c":13.66,"h":13.85,"l":13.64,"n":1173,"o":13.815,"t":"2026-10-09T16:30:00Z","v":219052,"vw":13.749992},{"c":13.76,"h":13.78,"l":13.59,"n":899,"o":13.65,"t":"2026-10-09T16:45:00Z","v":134011,"vw":13.656076},{"c":13.75,"h":13.77,"l":13.68,"n":745,"o":13.76,"t":"2026-10-09T17:00:00Z","v":100811,"vw":13.73113},{"c":13.74,"h":13.86,"l":13.696,"n":1181,"o":13.74,"t":"2026-10-09T17:15:00Z","v":138413,"vw":13.78355},{"c":13.735,"h":13.7599,"l":13.7003,"n":623,"o":13.75,"t":"2026-10-09T17:30:00Z","v":68603,"vw":13.728437},{"c":13.8022,"h":13.85,"l":13.66,"n":1099,"o":13.735,"t":"2026-10-09T17:45:00Z","v":142220,"vw":13.745401},{"c":13.705,"h":13.855,"l":13.685,"n":790,"o":13.785,"t":"2026-10-09T18:00:00Z","v":86094,"vw":13.777061},{"c":13.49,"h":13.74,"l":13.44,"n":841,"o":13.71,"t":"2026-10-09T18:15:00Z","v":140933,"vw":13.609689},{"c":13.48,"h":13.505,"l":13.34,"n":1560,"o":13.46,"t":"2026-10-09T18:30:00Z","v":179770,"vw":13.412708},{"c":13.668,"h":13.67,"l":13.46,"n":879,"o":13.47,"t":"2026-10-09T18:45:00Z","v":103908,"vw":13.605049},{"c":13.64,"h":13.7,"l":13.61,"n":776,"o":13.62,"t":"2026-10-09T19:00:00Z","v":75430,"vw":13.648196},{"c":13.55,"h":13.685,"l":13.54,"n":1022,"o":13.655,"t":"2026-10-09T19:15:00Z","v":116881,"vw":13.626859},{"c":13.645,"h":13.7,"l":13.55,"n":1208,"o":13.56,"t":"2026-10-09T19:30:00Z","v":114978,"vw":13.617294},{"c":13.83,"h":13.84,"l":13.62,"n":3451,"o":13.66,"t":"2026-10-09T19:45:00Z","v":372234,"vw":13.758993},{"c":13.867,"h":13.88,"l":13.55,"n":84,"o":13.82,"t":"2026-10-09T20:00:00Z","v":156722,"vw":13.820243},{"c":13.88,"h":13.88,"l":13.85,"n":46,"o":13.878,"t":"2026-10-09T20:15:00Z","v":4423,"vw":13.875906},{"c":13.91,"h":13.95,"l":13.82,"n":50,"o":13.88,"t":"2026-10-09T20:30:00Z","v":11190,"vw":13.883105},{"c":13.89,"h":13.91,"l":13.89,"n":12,"o":13.9,"t":"2026-10-09T20:45:00Z","v":2147,"vw":13.895853},{"c":13.85,"h":13.91,"l":13.85,"n":22,"o":13.88,"t":"2026-10-09T21:00:00Z","v":1603,"vw":13.891664},{"c":13.8738,"h":13.8738,"l":13.8723,"n":6,"o":13.8723,"t":"2026-10-09T21:15:00Z","v":234,"vw":13.87305},{"c":13.87,"h":13.87,"l":13.86,"n":23,"o":13.86,"t":"2026-10-09T21:30:00Z","v":1359,"vw":13.863081},{"c":13.86,"h":13.87,"l":13.86,"n":4,"o":13.87,"t":"2026-10-09T21:45:00Z","v":802,"vw":13.864},{"c":13.85,"h":13.85,"l":13.85,"n":27,"o":13.85,"t":"2026-10-09T22:00:00Z","v":546,"vw":13.85},{"c":13.82,"h":13.82,"l":13.8,"n":15,"o":13.8123,"t":"2026-10-09T22:15:00Z","v":1029,"vw":13.812574},{"c":13.75,"h":13.8,"l":13.75,"n":20,"o":13.77,"t":"2026-10-09T22:30:00Z","v":1592,"vw":13.788036},{"c":13.87,"h":13.88,"l":13.8,"n":31,"o":13.8,"t":"2026-10-09T22:45:00Z","v":9414,"vw":13.866776},{"c":13.82,"h":13.87,"l":13.75,"n":22,"o":13.87,"t":"2026-10-09T23:00:00Z","v":15215,"vw":13.861714},{"c":13.85,"h":13.85,"l":13.82,"n":5,"o":13.82,"t":"2026-10-09T23:15:00Z","v":917,"vw":13.846096},{"c":13.72,"h":13.8291,"l":13.71,"n":17,"o":13.7998,"t":"2026-10-09T23:30:00Z","v":4731,"vw":13.731561},{"c":13.73,"h":13.8,"l":13.7,"n":16,"o":13.8,"t":"2026-10-09T23:45:00Z","v":3010,"vw":13.755329},{"c":14.29,"h":14.85,"l":14.11,"n":959,"o":14.12,"t":"2026-10-12T08:00:00Z","v":40623,"vw":14.438268},{"c":14.27,"h":14.27,"l":14.21,"n":8,"o":14.24,"t":"2026-10-12T08:15:00Z","v":1092,"vw":14.245306},{"c":14.25,"h":14.36,"l":14.25,"n":71,"o":14.35,"t":"2026-10-12T08:30:00Z","v":12952,"vw":14.332783},{"c":14.2528,"h":14.35,"l":14.25,"n":22,"o":14.34,"t":"2026-10-12T08:45:00Z","v":6148,"vw":14.272046},{"c":14.45,"h":14.5,"l":14.2528,"n":55,"o":14.3,"t":"2026-10-12T09:00:00Z","v":8846,"vw":14.369184},{"c":14.53,"h":14.54,"l":14.47,"n":21,"o":14.47,"t":"2026-10-12T09:15:00Z","v":3367,"vw":14.502462},{"c":14.61,"h":14.61,"l":14.5,"n":54,"o":14.5,"t":"2026-10-12T09:30:00Z","v":27165,"vw":14.598423},{"c":14.52,"h":14.62,"l":14.52,"n":19,"o":14.62,"t":"2026-10-12T09:45:00Z","v":2300,"vw":14.552976},{"c":14.48,"h":14.6,"l":14.48,"n":25,"o":14.6,"t":"2026-10-12T10:00:00Z","v":5362,"vw":14.535022},{"c":14.46,"h":14.6,"l":14.46,"n":18,"o":14.5,"t":"2026-10-12T10:15:00Z","v":1658,"vw":14.509485},{"c":14.5323,"h":14.54,"l":14.48,"n":50,"o":14.54,"t":"2026-10-12T10:30:00Z","v":11668,"vw":14.51464},{"c":14.46,"h":14.53,"l":14.45,"n":14,"o":14.45,"t":"2026-10-12T10:45:00Z","v":4252,"vw":14.470334},{"c":14.4,"h":14.5193,"l":14.33,"n":84,"o":14.49,"t":"2026-10-12T11:00:00Z","v":13763,"vw":14.431328},{"c":14.15,"h":14.35,"l":14.15,"n":83,"o":14.35,"t":"2026-10-12T11:15:00Z","v":15928,"vw":14.263742},{"c":14.1,"h":14.1845,"l":14.1,"n":33,"o":14.16,"t":"2026-10-12T11:30:00Z","v":2889,"vw":14.125075},{"c":14.1999,"h":14.1999,"l":14.1,"n":43,"o":14.11,"t":"2026-10-12T11:45:00Z","v":7848,"vw":14.12995},{"c":14.02,"h":14.2,"l":14.02,"n":40,"o":14.11,"t":"2026-10-12T12:00:00Z","v":9202,"vw":14.080782},{"c":14.1563,"h":14.2,"l":14,"n":72,"o":14.02,"t":"2026-10-12T12:15:00Z","v":7344,"vw":14.151438},{"c":13.98,"h":14.14,"l":13.95,"n":105,"o":14.0217,"t":"2026-10-12T12:30:00Z","v":13534,"vw":14.007984},{"c":13.86,"h":14.0723,"l":13.86,"n":53,"o":14.0723,"t":"2026-10-12T12:45:00Z","v":5361,"vw":13.938372},{"c":13.8319,"h":13.99,"l":13.8319,"n":31,"o":13.9531,"t":"2026-10-12T13:00:00Z","v":3506,"vw":13.913165},{"c":13.9238,"h":13.9574,"l":13.81,"n":47,"o":13.9,"t":"2026-10-12T13:15:00Z","v":5290,"vw":13.882649},{"c":12.81,"h":13.87,"l":12.6601,"n":3439,"o":13.8,"t":"2026-10-12T13:30:00Z","v":631006,"vw":13.071624},{"c":12.5125,"h":12.91,"l":12.51,"n":1917,"o":12.84,"t":"2026-10-12T13:45:00Z","v":367416,"vw":12.684415},{"c":12.27,"h":12.5795,"l":12.08,"n":2442,"o":12.5105,"t":"2026-10-12T14:00:00Z","v":446770,"vw":12.300095},{"c":12.43,"h":12.51,"l":12.25,"n":2719,"o":12.25,"t":"2026-10-12T14:15:00Z","v":440898,"vw":12.385344},{"c":12.505,"h":12.58,"l":12.36,"n":1431,"o":12.43,"t":"2026-10-12T14:30:00Z","v":210856,"vw":12.460444},{"c":12.485,"h":12.63,"l":12.42,"n":1619,"o":12.51,"t":"2026-10-12T14:45:00Z","v":239072,"vw":12.492618},{"c":12.4299,"h":12.475,"l":12.185,"n":2310,"o":12.47,"t":"2026-10-12T15:00:00Z","v":445786,"vw":12.346348},{"c":12.46,"h":12.55,"l":12.38,"n":792,"o":12.415,"t":"2026-10-12T15:15:00Z","v":91733,"vw":12.472873},{"c":12.47,"h":12.51,"l":12.395,"n":840,"o":12.455,"t":"2026-10-12T15:30:00Z","v":104414,"vw":12.458625},{"c":12.385,"h":12.4781,"l":12.28,"n":893,"o":12.4781,"t":"2026-10-12T15:45:00Z","v":88196,"vw":12.369846},{"c":12.455,"h":12.49,"l":12.38,"n":1259,"o":12.38,"t":"2026-10-12T16:00:00Z","v":121249,"vw":12.434467},{"c":12.37,"h":12.52,"l":12.37,"n":1078,"o":12.458,"t":"2026-10-12T16:15:00Z","v":98154,"vw":12.436215},{"c":12.29,"h":12.415,"l":12.29,"n":816,"o":12.3701,"t":"2026-10-12T16:30:00Z","v":78817,"vw":12.378023},{"c":12.225,"h":12.32,"l":12.16,"n":1657,"o":12.29,"t":"2026-10-12T16:45:00Z","v":250059,"vw":12.238978},{"c":12.19,"h":12.23,"l":12.1419,"n":775,"o":12.22,"t":"2026-10-12T17:00:00Z","v":64392,"vw":12.186495},{"c":12.1495,"h":12.2,"l":12.135,"n":791,"o":12.175,"t":"2026-10-12T17:15:00Z","v":85899,"vw":12.175618},{"c":11.88,"h":12.145,"l":11.85,"n":2389,"o":12.145,"t":"2026-10-12T17:30:00Z","v":334800,"vw":11.972842},{"c":11.85,"h":11.92,"l":11.76,"n":1599,"o":11.88,"t":"2026-10-12T17:45:00Z","v":268922,"vw":11.855604},{"c":11.88,"h":11.9095,"l":11.82,"n":761,"o":11.84,"t":"2026-10-12T18:00:00Z","v":123103,"vw":11.86642},{"c":11.81,"h":11.89,"l":11.78,"n":1052,"o":11.8888,"t":"2026-10-12T18:15:00Z","v":134260,"vw":11.834301},{"c":11.74,"h":11.8213,"l":11.7123,"n":785,"o":11.81,"t":"2026-10-12T18:30:00Z","v":99750,"vw":11.762824},{"c":11.735,"h":11.7599,"l":11.5101,"n":3053,"o":11.7599,"t":"2026-10-12T18:45:00Z","v":259040,"vw":11.595011},{"c":11.635,"h":11.88,"l":11.6206,"n":1257,"o":11.7499,"t":"2026-10-12T19:00:00Z","v":223130,"vw":11.749965},{"c":11.59,"h":11.6973,"l":11.58,"n":1281,"o":11.635,"t":"2026-10-12T19:15:00Z","v":191092,"vw":11.628361},{"c":11.65,"h":11.6899,"l":11.595,"n":1389,"o":11.6,"t":"2026-10-12T19:30:00Z","v":153448,"vw":11.642621},{"c":11.86,"h":11.87,"l":11.65,"n":2760,"o":11.65,"t":"2026-10-12T19:45:00Z","v":355374,"vw":11.786529},{"c":11.96,"h":11.9972,"l":11.86,"n":127,"o":11.86,"t":"2026-10-12T20:00:00Z","v":126356,"vw":11.875466},{"c":11.9731,"h":12,"l":11.89,"n":17,"o":11.93,"t":"2026-10-12T20:15:00Z","v":2056,"vw":11.948409},{"c":11.86,"h":11.97,"l":11.86,"n":23,"o":11.89,"t":"2026-10-12T20:30:00Z","v":1805,"vw":11.898693},{"c":11.94,"h":11.97,"l":11.8174,"n":29,"o":11.86,"t":"2026-10-12T20:45:00Z","v":2726,"vw":11.903665},{"c":11.83,"h":11.93,"l":11.51,"n":55,"o":11.81,"t":"2026-10-12T21:00:00Z","v":16866,"vw":11.677233},{"c":11.92,"h":11.92,"l":11.79,"n":12,"o":11.8,"t":"2026-10-12T21:15:00Z","v":1024,"vw":11.88},{"c":11.8989,"h":11.91,"l":11.83,"n":18,"o":11.83,"t":"2026-10-12T21:30:00Z","v":765,"vw":11.887323},{"c":11.79,"h":11.79,"l":11.75,"n":3,"o":11.75,"t":"2026-10-12T21:45:00Z","v":370,"vw":11.779041},{"c":11.8,"h":11.8018,"l":11.66,"n":20,"o":11.79,"t":"2026-10-12T22:00:00Z","v":6849,"vw":11.798},{"c":11.8516,"h":11.89,"l":11.76,"n":12,"o":11.76,"t":"2026-10-12T22:15:00Z","v":665,"vw":11.81591},{"c":11.76,"h":11.76,"l":11.76,"n":32,"o":11.76,"t":"2026-10-12T22:30:00Z","v":892,"vw":11.76},{"c":11.76,"h":11.82,"l":11.665,"n":69,"o":11.82,"t":"2026-10-12T22:45:00Z","v":7418,"vw":11.713456},{"c":11.61,"h":11.68,"l":11.58,"n":40,"o":11.67,"t":"2026-10-12T23:00:00Z","v":10894,"vw":11.611909},{"c":11.7,"h":11.7,"l":11.61,"n":18,"o":11.61,"t":"2026-10-12T23:15:00Z","v":1786,"vw":11.673984},{"c":11.55,"h":11.75,"l":11.55,"n":53,"o":11.75,"t":"2026-10-12T23:30:00Z","v":3063,"vw":11.631834},{"c":11.6799,"h":11.7,"l":11.55,"n":16,"o":11.59,"t":"2026-10-12T23:45:00Z","v":7461,"vw":11.602661},{"c":11.9,"h":12.12,"l":11.7,"n":421,"o":11.98,"t":"2026-10-13T08:00:00Z","v":43016,"vw":11.9502},{"c":11.96,"h":12.02,"l":11.941,"n":66,"o":12.02,"t":"2026-10-13T08:15:00Z","v":3027,"vw":11.961614},{"c":11.95,"h":11.95,"l":11.92,"n":63,"o":11.94,"t":"2026-10-13T08:30:00Z","v":2380,"vw":11.941185},{"c":11.86,"h":11.91,"l":11.77,"n":16,"o":11.91,"t":"2026-10-13T09:00:00Z","v":862,"vw":11.830521},{"c":11.86,"h":11.86,"l":11.83,"n":86,"o":11.84,"t":"2026-10-13T09:30:00Z","v":25114,"vw":11.847378},{"c":11.88,"h":11.88,"l":11.88,"n":4,"o":11.88,"t":"2026-10-13T09:45:00Z","v":200,"vw":11.88},{"c":11.37,"h":11.84,"l":11.08,"n":231,"o":11.84,"t":"2026-10-13T10:00:00Z","v":19458,"vw":11.414394},{"c":11.6,"h":11.6,"l":11.5,"n":12,"o":11.5,"t":"2026-10-13T10:15:00Z","v":877,"vw":11.55796},{"c":11.8,"h":11.8,"l":11.69,"n":18,"o":11.76,"t":"2026-10-13T10:30:00Z","v":2208,"vw":11.753686},{"c":11.56,"h":11.8,"l":11.56,"n":25,"o":11.7783,"t":"2026-10-13T11:00:00Z","v":6022,"vw":11.64532},{"c":11.6,"h":11.6,"l":11.5817,"n":48,"o":11.5817,"t":"2026-10-13T11:15:00Z","v":3318,"vw":11.591852},{"c":11.4,"h":11.6,"l":11.4,"n":59,"o":11.6,"t":"2026-10-13T11:30:00Z","v":4650,"vw":11.50126},{"c":11.4,"h":11.52,"l":11.3,"n":27,"o":11.35,"t":"2026-10-13T11:45:00Z","v":3127,"vw":11.429643},{"c":11.4306,"h":11.46,"l":11.41,"n":27,"o":11.418,"t":"2026-10-13T12:00:00Z","v":8763,"vw":11.432555},{"c":11.24,"h":11.44,"l":11.06,"n":209,"o":11.44,"t":"2026-10-13T12:15:00Z","v":21359,"vw":11.286396},{"c":11.24,"h":11.35,"l":11.0601,"n":72,"o":11.0601,"t":"2026-10-13T12:30:00Z","v":3866,"vw":11.252729},{"c":11.34,"h":11.35,"l":11.25,"n":83,"o":11.35,"t":"2026-10-13T12:45:00Z","v":12353,"vw":11.32182},{"c":11.2595,"h":11.34,"l":11.2,"n":74,"o":11.34,"t":"2026-10-13T13:00:00Z","v":7547,"vw":11.260586},{"c":11.11,"h":11.2,"l":11.07,"n":170,"o":11.2,"t":"2026-10-13T13:15:00Z","v":21847,"vw":11.099661},{"c":11.36,"h":11.47,"l":10.82,"n":3121,"o":11.17,"t":"2026-10-13T13:30:00Z","v":782355,"vw":11.149673},{"c":11.217,"h":11.393,"l":11.12,"n":1124,"o":11.3731,"t":"2026-10-13T13:45:00Z","v":136114,"vw":11.250522},{"c":11.62,"h":11.655,"l":11.1796,"n":884,"o":11.215,"t":"2026-10-13T14:00:00Z","v":180700,"vw":11.462539},{"c":11.535,"h":11.6799,"l":11.5,"n":652,"o":11.62,"t":"2026-10-13T14:15:00Z","v":84253,"vw":11.58121},{"c":11.595,"h":11.6199,"l":11.44,"n":495,"o":11.5481,"t":"2026-10-13T14:30:00Z","v":56437,"vw":11.541141},{"c":11.455,"h":11.59,"l":11.43,"n":461,"o":11.58,"t":"2026-10-13T14:45:00Z","v":74977,"vw":11.519129},{"c":11.49,"h":11.5142,"l":11.4401,"n":374,"o":11.46,"t":"2026-10-13T15:00:00Z","v":27546,"vw":11.479656},{"c":11.36,"h":11.485,"l":11.33,"n":605,"o":11.485,"t":"2026-10-13T15:15:00Z","v":156996,"vw":11.361285},{"c":11.26,"h":11.345,"l":11.2537,"n":693,"o":11.33,"t":"2026-10-13T15:30:00Z","v":84641,"vw":11.307259},{"c":11.35,"h":11.41,"l":11.25,"n":595,"o":11.2503,"t":"2026-10-13T15:45:00Z","v":83098,"vw":11.334356},{"c":11.475,"h":11.5,"l":11.33,"n":630,"o":11.355,"t":"2026-10-13T16:00:00Z","v":52492,"vw":11.408143},{"c":11.525,"h":11.64,"l":11.475,"n":659,"o":11.475,"t":"2026-10-13T16:15:00Z","v":51499,"vw":11.592963},{"c":11.48,"h":11.5692,"l":11.4644,"n":383,"o":11.52,"t":"2026-10-13T16:30:00Z","v":37382,"vw":11.510516},{"c":11.51,"h":11.5899,"l":11.47,"n":573,"o":11.47,"t":"2026-10-13T16:45:00Z","v":39636,"vw":11.511666},{"c":11.46,"h":11.505,"l":11.4455,"n":409,"o":11.5,"t":"2026-10-13T17:00:00Z","v":40429,"vw":11.470147},{"c":11.44,"h":11.46,"l":11.405,"n":660,"o":11.46,"t":"2026-10-13T17:15:00Z","v":46967,"vw":11.443572},{"c":11.4,"h":11.47,"l":11.4,"n":418,"o":11.43,"t":"2026-10-13T17:30:00Z","v":41168,"vw":11.431466},{"c":11.3335,"h":11.39,"l":11.31,"n":368,"o":11.39,"t":"2026-10-13T17:45:00Z","v":60410,"vw":11.33784},{"c":11.415,"h":11.4465,"l":11.33,"n":558,"o":11.34,"t":"2026-10-13T18:00:00Z","v":36405,"vw":11.381448},{"c":11.35,"h":11.42,"l":11.34,"n":727,"o":11.415,"t":"2026-10-13T18:15:00Z","v":51918,"vw":11.394174},{"c":11.35,"h":11.38,"l":11.335,"n":488,"o":11.35,"t":"2026-10-13T18:30:00Z","v":35482,"vw":11.358735},{"c":11.34,"h":11.36,"l":11.32,"n":534,"o":11.35,"t":"2026-10-13T18:45:00Z","v":42808,"vw":11.338103},{"c":11.33,"h":11.34,"l":11.315,"n":505,"o":11.34,"t":"2026-10-13T19:00:00Z","v":32959,"vw":11.329855},{"c":11.315,"h":11.34,"l":11.27,"n":1064,"o":11.335,"t":"2026-10-13T19:15:00Z","v":105522,"vw":11.311327},{"c":11.22,"h":11.3,"l":11.22,"n":697,"o":11.3,"t":"2026-10-13T19:30:00Z","v":71667,"vw":11.260052},{"c":11.18,"h":11.28,"l":11.15,"n":2146,"o":11.23,"t":"2026-10-13T19:45:00Z","v":263625,"vw":11.211071},{"c":11.25,"h":11.4,"l":11.18,"n":42,"o":11.18,"t":"2026-10-13T20:00:00Z","v":112620,"vw":11.193386},{"c":11.2,"h":11.38,"l":11.2,"n":32,"o":11.33,"t":"2026-10-13T20:15:00Z","v":4500,"vw":11.272099},{"c":11.3183,"h":11.3317,"l":11.3183,"n":3,"o":11.3317,"t":"2026-10-13T20:45:00Z","v":204,"vw":11.325},{"c":11.32,"h":11.32,"l":11.32,"n":4,"o":11.32,"t":"2026-10-13T21:15:00Z","v":305,"vw":11.32},{"c":11.25,"h":11.3281,"l":11.25,"n":15,"o":11.3281,"t":"2026-10-13T21:30:00Z","v":1427,"vw":11.302919},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-13T21:45:00Z","v":809,"vw":11.2},{"c":11.27,"h":11.33,"l":11.27,"n":5,"o":11.3,"t":"2026-10-13T22:00:00Z","v":2717,"vw":11.304542},{"c":11.27,"h":11.2701,"l":11.27,"n":10,"o":11.2701,"t":"2026-10-13T22:15:00Z","v":943,"vw":11.270052},{"c":11.2785,"h":11.2795,"l":11.2785,"n":2,"o":11.2795,"t":"2026-10-13T22:30:00Z","v":500,"vw":11.2793},{"c":11.27,"h":11.28,"l":11.27,"n":6,"o":11.28,"t":"2026-10-13T22:45:00Z","v":828,"vw":11.27774},{"c":11.28,"h":11.28,"l":11.2,"n":22,"o":11.2785,"t":"2026-10-13T23:00:00Z","v":1501,"vw":11.25878},{"c":11.21,"h":11.23,"l":11.2,"n":11,"o":11.2,"t":"2026-10-13T23:15:00Z","v":675,"vw":11.211848},{"c":11.22,"h":11.28,"l":11.2,"n":7,"o":11.2,"t":"2026-10-13T23:30:00Z","v":1468,"vw":11.222805},{"c":11.359,"h":11.3606,"l":11.2,"n":16,"o":11.3606,"t":"2026-10-13T23:45:00Z","v":1043,"vw":11.279503},{"c":11.23,"h":11.43,"l":11.21,"n":215,"o":11.38,"t":"2026-10-14T08:00:00Z","v":9881,"vw":11.357863},{"c":11.27,"h":11.34,"l":11.27,"n":7,"o":11.3,"t":"2026-10-14T08:15:00Z","v":868,"vw":11.284392},{"c":11.2474,"h":11.2474,"l":11.2474,"n":1,"o":11.2474,"t":"2026-10-14T08:30:00Z","v":218,"vw":11.2474},{"c":11.23,"h":11.23,"l":11.23,"n":7,"o":11.23,"t":"2026-10-14T09:15:00Z","v":276,"vw":11.23},{"c":11.14,"h":11.14,"l":11.14,"n":7,"o":11.14,"t":"2026-10-14T09:30:00Z","v":1600,"vw":11.14},{"c":11.19,"h":11.19,"l":11.19,"n":3,"o":11.19,"t":"2026-10-14T09:45:00Z","v":684,"vw":11.19},{"c":11.01,"h":11.1,"l":11.01,"n":4,"o":11.1,"t":"2026-10-14T10:00:00Z","v":1229,"vw":11.026048},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-14T10:15:00Z","v":180,"vw":11.09},{"c":11.14,"h":11.14,"l":11.14,"n":11,"o":11.14,"t":"2026-10-14T10:30:00Z","v":633,"vw":11.14},{"c":11.13,"h":11.17,"l":11.13,"n":22,"o":11.17,"t":"2026-10-14T10:45:00Z","v":1260,"vw":11.160585},{"c":11.18,"h":11.18,"l":11.05,"n":9,"o":11.17,"t":"2026-10-14T11:00:00Z","v":943,"vw":11.122314},{"c":11.06,"h":11.06,"l":11.06,"n":8,"o":11.06,"t":"2026-10-14T11:15:00Z","v":1304,"vw":11.06},{"c":11.03,"h":11.03,"l":11.03,"n":17,"o":11.03,"t":"2026-10-14T11:30:00Z","v":487,"vw":11.03},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-14T11:45:00Z","v":373,"vw":11.1},{"c":11.1,"h":11.1,"l":11.02,"n":5,"o":11.02,"t":"2026-10-14T12:00:00Z","v":405,"vw":11.08},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-14T12:15:00Z","v":108,"vw":11.13},{"c":10.91,"h":11.15,"l":10.85,"n":200,"o":11.15,"t":"2026-10-14T12:30:00Z","v":20827,"vw":10.926653},{"c":10.78,"h":10.9,"l":10.7186,"n":196,"o":10.89,"t":"2026-10-14T12:45:00Z","v":27201,"vw":10.808646},{"c":10.85,"h":10.85,"l":10.78,"n":33,"o":10.81,"t":"2026-10-14T13:00:00Z","v":6371,"vw":10.824245},{"c":10.82,"h":11.02,"l":10.8,"n":45,"o":10.82,"t":"2026-10-14T13:15:00Z","v":8544,"vw":10.869937},{"c":10.82,"h":10.984,"l":10.427,"n":1974,"o":10.8,"t":"2026-10-14T13:30:00Z","v":395709,"vw":10.659989},{"c":10.53,"h":10.8499,"l":10.41,"n":2223,"o":10.82,"t":"2026-10-14T13:45:00Z","v":259585,"vw":10.588058},{"c":10.41,"h":10.61,"l":10.4,"n":1391,"o":10.53,"t":"2026-10-14T14:00:00Z","v":208932,"vw":10.497242},{"c":10.485,"h":10.4999,"l":10.31,"n":1431,"o":10.41,"t":"2026-10-14T14:15:00Z","v":157422,"vw":10.41075},{"c":10.54,"h":10.57,"l":10.37,"n":1261,"o":10.4705,"t":"2026-10-14T14:30:00Z","v":151602,"vw":10.447119},{"c":10.5001,"h":10.6,"l":10.42,"n":1138,"o":10.5457,"t":"2026-10-14T14:45:00Z","v":127681,"vw":10.514183},{"c":10.34,"h":10.5,"l":10.27,"n":928,"o":10.5,"t":"2026-10-14T15:00:00Z","v":120384,"vw":10.342422},{"c":10.36,"h":10.43,"l":10.3212,"n":584,"o":10.34,"t":"2026-10-14T15:15:00Z","v":65595,"vw":10.351807},{"c":10.345,"h":10.37,"l":10.31,"n":593,"o":10.36,"t":"2026-10-14T15:30:00Z","v":52622,"vw":10.341922},{"c":10.4127,"h":10.42,"l":10.33,"n":477,"o":10.34,"t":"2026-10-14T15:45:00Z","v":43399,"vw":10.376817},{"c":10.545,"h":10.6215,"l":10.33,"n":1022,"o":10.41,"t":"2026-10-14T16:00:00Z","v":195017,"vw":10.487274},{"c":10.55,"h":10.6258,"l":10.5207,"n":557,"o":10.5309,"t":"2026-10-14T16:15:00Z","v":64699,"vw":10.575524},{"c":10.6,"h":10.6,"l":10.49,"n":471,"o":10.54,"t":"2026-10-14T16:30:00Z","v":78515,"vw":10.532672},{"c":10.52,"h":10.63,"l":10.47,"n":397,"o":10.59,"t":"2026-10-14T16:45:00Z","v":46147,"vw":10.535109},{"c":10.53,"h":10.62,"l":10.53,"n":659,"o":10.55,"t":"2026-10-14T17:00:00Z","v":80050,"vw":10.579752},{"c":10.47,"h":10.5325,"l":10.46,"n":443,"o":10.5325,"t":"2026-10-14T17:15:00Z","v":44837,"vw":10.496897},{"c":10.54,"h":10.5495,"l":10.43,"n":485,"o":10.47,"t":"2026-10-14T17:30:00Z","v":70888,"vw":10.506918},{"c":10.555,"h":10.71,"l":10.53,"n":954,"o":10.53,"t":"2026-10-14T17:45:00Z","v":125609,"vw":10.607731},{"c":10.63,"h":10.63,"l":10.53,"n":495,"o":10.555,"t":"2026-10-14T18:00:00Z","v":60289,"vw":10.57749},{"c":10.5467,"h":10.64,"l":10.53,"n":444,"o":10.62,"t":"2026-10-14T18:15:00Z","v":57798,"vw":10.595339},{"c":10.43,"h":10.54,"l":10.42,"n":569,"o":10.54,"t":"2026-10-14T18:30:00Z","v":110124,"vw":10.463886},{"c":10.545,"h":10.6,"l":10.43,"n":590,"o":10.43,"t":"2026-10-14T18:45:00Z","v":85528,"vw":10.529958},{"c":10.52,"h":10.56,"l":10.44,"n":535,"o":10.53,"t":"2026-10-14T19:00:00Z","v":55336,"vw":10.503054},{"c":10.58,"h":10.6641,"l":10.5101,"n":610,"o":10.52,"t":"2026-10-14T19:15:00Z","v":79873,"vw":10.595821},{"c":10.61,"h":10.65,"l":10.57,"n":711,"o":10.5895,"t":"2026-10-14T19:30:00Z","v":88655,"vw":10.604929},{"c":10.565,"h":10.635,"l":10.53,"n":1864,"o":10.61,"t":"2026-10-14T19:45:00Z","v":228927,"vw":10.58664},{"c":10.64,"h":10.64,"l":10.55,"n":10,"o":10.55,"t":"2026-10-14T20:00:00Z","v":115500,"vw":10.550269},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-14T20:15:00Z","v":100,"vw":10.5},{"c":10.5,"h":10.58,"l":10.5,"n":4,"o":10.58,"t":"2026-10-14T20:30:00Z","v":369,"vw":10.531511},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-14T20:45:00Z","v":200,"vw":10.54},{"c":10.64,"h":10.64,"l":10.6,"n":3,"o":10.6,"t":"2026-10-14T21:00:00Z","v":901,"vw":10.617778},{"c":10.51,"h":10.52,"l":10.51,"n":6,"o":10.52,"t":"2026-10-14T21:15:00Z","v":693,"vw":10.516471},{"c":10.5577,"h":10.5577,"l":10.55,"n":4,"o":10.55,"t":"2026-10-14T22:00:00Z","v":623,"vw":10.55408},{"c":10.5,"h":10.55,"l":10.5,"n":9,"o":10.55,"t":"2026-10-14T22:15:00Z","v":776,"vw":10.518354},{"c":10.52,"h":10.52,"l":10.5044,"n":10,"o":10.51,"t":"2026-10-14T22:30:00Z","v":1400,"vw":10.508886},{"c":10.5,"h":10.5,"l":10.5,"n":8,"o":10.5,"t":"2026-10-14T22:45:00Z","v":3001,"vw":10.5},{"c":10.4916,"h":10.5,"l":10.49,"n":19,"o":10.5,"t":"2026-10-14T23:00:00Z","v":11299,"vw":10.499427},{"c":10.45,"h":10.5,"l":10.31,"n":10,"o":10.5,"t":"2026-10-14T23:15:00Z","v":1538,"vw":10.475999},{"c":10.3376,"h":10.5722,"l":10.3101,"n":27,"o":10.5722,"t":"2026-10-14T23:30:00Z","v":1777,"vw":10.406448},{"c":10.28,"h":10.4283,"l":10.27,"n":35,"o":10.33,"t":"2026-10-14T23:45:00Z","v":4428,"vw":10.308243},{"c":10.1,"h":10.37,"l":10.1,"n":291,"o":10.25,"t":"2026-10-15T08:00:00Z","v":29627,"vw":10.212172},{"c":10,"h":10.1,"l":10,"n":24,"o":10.1,"t":"2026-10-15T08:15:00Z","v":1828,"vw":10.0241},{"c":10.07,"h":10.08,"l":10.04,"n":24,"o":10.04,"t":"2026-10-15T08:30:00Z","v":1690,"vw":10.063305},{"c":10.08,"h":10.09,"l":10.07,"n":32,"o":10.07,"t":"2026-10-15T08:45:00Z","v":6337,"vw":10.080179},{"c":10.14,"h":10.14,"l":10.1,"n":5,"o":10.1,"t":"2026-10-15T09:00:00Z","v":451,"vw":10.128235},{"c":10.07,"h":10.125,"l":10.03,"n":25,"o":10.125,"t":"2026-10-15T09:15:00Z","v":1656,"vw":10.08491},{"c":10.01,"h":10.07,"l":10.01,"n":14,"o":10.07,"t":"2026-10-15T09:30:00Z","v":12453,"vw":10.023845},{"c":10.02,"h":10.02,"l":10.02,"n":13,"o":10.02,"t":"2026-10-15T09:45:00Z","v":457,"vw":10.02},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-15T10:00:00Z","v":773,"vw":10.03},{"c":10.14,"h":10.14,"l":10.05,"n":13,"o":10.11,"t":"2026-10-15T10:15:00Z","v":1862,"vw":10.090585},{"c":10.04,"h":10.08,"l":10.04,"n":8,"o":10.08,"t":"2026-10-15T10:30:00Z","v":707,"vw":10.056817},{"c":10.15,"h":10.15,"l":10.011,"n":52,"o":10.04,"t":"2026-10-15T10:45:00Z","v":3326,"vw":10.061702},{"c":9.9,"h":10.0861,"l":9.8518,"n":193,"o":10.0861,"t":"2026-10-15T11:00:00Z","v":16500,"vw":9.96325},{"c":10.01,"h":10.08,"l":9.9148,"n":61,"o":9.94,"t":"2026-10-15T11:15:00Z","v":2024,"vw":10.002017},{"c":10.06,"h":10.08,"l":10.06,"n":5,"o":10.08,"t":"2026-10-15T11:30:00Z","v":2116,"vw":10.070425},{"c":10,"h":10.11,"l":10,"n":14,"o":10.0453,"t":"2026-10-15T11:45:00Z","v":1704,"vw":10.082702},{"c":10,"h":10.19,"l":10,"n":22,"o":10.0105,"t":"2026-10-15T12:00:00Z","v":3566,"vw":10.019765},{"c":9.95,"h":9.99,"l":9.92,"n":3,"o":9.99,"t":"2026-10-15T12:15:00Z","v":850,"vw":9.945882},{"c":10.04,"h":10.14,"l":10.02,"n":13,"o":10.14,"t":"2026-10-15T12:30:00Z","v":7318,"vw":10.026884},{"c":10.08,"h":10.171,"l":10.07,"n":21,"o":10.171,"t":"2026-10-15T12:45:00Z","v":2345,"vw":10.088599},{"c":10.0596,"h":10.06,"l":10.0093,"n":30,"o":10.03,"t":"2026-10-15T13:00:00Z","v":3863,"vw":10.018573},{"c":10.11,"h":10.11,"l":9.99,"n":73,"o":10.0065,"t":"2026-10-15T13:15:00Z","v":30745,"vw":10.007699},{"c":10.425,"h":10.53,"l":9.96,"n":1559,"o":10.17,"t":"2026-10-15T13:30:00Z","v":327428,"vw":10.208829},{"c":10.23,"h":10.43,"l":10.07,"n":909,"o":10.425,"t":"2026-10-15T13:45:00Z","v":112236,"vw":10.239197},{"c":10.38,"h":10.55,"l":10.2109,"n":816,"o":10.272,"t":"2026-10-15T14:00:00Z","v":95533,"vw":10.426696},{"c":10.48,"h":10.5433,"l":10.31,"n":821,"o":10.385,"t":"2026-10-15T14:15:00Z","v":89289,"vw":10.448383},{"c":10.685,"h":10.75,"l":10.3928,"n":702,"o":10.4717,"t":"2026-10-15T14:30:00Z","v":116287,"vw":10.613772},{"c":10.815,"h":10.93,"l":10.66,"n":1131,"o":10.685,"t":"2026-10-15T14:45:00Z","v":165394,"vw":10.814556},{"c":10.95,"h":10.97,"l":10.78,"n":1496,"o":10.815,"t":"2026-10-15T15:00:00Z","v":195538,"vw":10.872694},{"c":11.032,"h":11.09,"l":10.925,"n":1421,"o":10.97,"t":"2026-10-15T15:15:00Z","v":189228,"vw":10.996429},{"c":11.045,"h":11.155,"l":11.02,"n":1066,"o":11.05,"t":"2026-10-15T15:30:00Z","v":153662,"vw":11.072977},{"c":11.08,"h":11.1,"l":10.9901,"n":680,"o":11.04,"t":"2026-10-15T15:45:00Z","v":72024,"vw":11.044388},{"c":11.065,"h":11.104559,"l":11,"n":670,"o":11.07,"t":"2026-10-15T16:00:00Z","v":62188,"vw":11.048956},{"c":10.955,"h":11.09,"l":10.87,"n":708,"o":11.08,"t":"2026-10-15T16:15:00Z","v":92507,"vw":10.977759},{"c":11.08,"h":11.08,"l":10.895,"n":526,"o":10.9699,"t":"2026-10-15T16:30:00Z","v":38969,"vw":10.982757},{"c":11.17,"h":11.2098,"l":11.05,"n":647,"o":11.09,"t":"2026-10-15T16:45:00Z","v":64426,"vw":11.141935},{"c":11.21,"h":11.22,"l":11.06,"n":1186,"o":11.17,"t":"2026-10-15T17:00:00Z","v":202409,"vw":11.174006},{"c":11.115,"h":11.1999,"l":11.0905,"n":601,"o":11.17,"t":"2026-10-15T17:15:00Z","v":50509,"vw":11.143206},{"c":11.18,"h":11.21,"l":11.125,"n":500,"o":11.13,"t":"2026-10-15T17:30:00Z","v":27080,"vw":11.15853},{"c":11.155,"h":11.21,"l":11.13,"n":593,"o":11.175,"t":"2026-10-15T17:45:00Z","v":36313,"vw":11.170037},{"c":11.08,"h":11.14,"l":11.0305,"n":516,"o":11.14,"t":"2026-10-15T18:00:00Z","v":36350,"vw":11.076098},{"c":11.11,"h":11.11,"l":11.0601,"n":533,"o":11.07,"t":"2026-10-15T18:15:00Z","v":33787,"vw":11.089817},{"c":11.205,"h":11.205,"l":11.11,"n":636,"o":11.11,"t":"2026-10-15T18:30:00Z","v":74786,"vw":11.16297},{"c":11.17,"h":11.2778,"l":11.17,"n":841,"o":11.205,"t":"2026-10-15T18:45:00Z","v":50826,"vw":11.245359},{"c":11.27,"h":11.32,"l":11.185,"n":694,"o":11.185,"t":"2026-10-15T19:00:00Z","v":49405,"vw":11.247902},{"c":11.28,"h":11.35,"l":11.27,"n":983,"o":11.285,"t":"2026-10-15T19:15:00Z","v":89331,"vw":11.315841},{"c":11.25,"h":11.33,"l":11.24,"n":770,"o":11.28,"t":"2026-10-15T19:30:00Z","v":69367,"vw":11.280539},{"c":11.37,"h":11.37,"l":11.26,"n":2412,"o":11.26,"t":"2026-10-15T19:45:00Z","v":223347,"vw":11.32151},{"c":11.334,"h":11.36,"l":11.25,"n":16,"o":11.34,"t":"2026-10-15T20:00:00Z","v":144704,"vw":11.339692},{"c":11.46,"h":11.46,"l":11.37,"n":12,"o":11.37,"t":"2026-10-15T20:30:00Z","v":1542,"vw":11.433341},{"c":11.4,"h":11.6,"l":11.23,"n":80,"o":11.44,"t":"2026-10-15T20:45:00Z","v":13450,"vw":11.419841},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-15T21:00:00Z","v":200,"vw":11.55},{"c":11.45,"h":11.45,"l":11.21,"n":13,"o":11.35,"t":"2026-10-15T21:15:00Z","v":10129,"vw":11.275684},{"c":11.35,"h":11.45,"l":11.35,"n":4,"o":11.36,"t":"2026-10-15T21:30:00Z","v":543,"vw":11.389252},{"c":11.34,"h":11.34,"l":11.34,"n":3,"o":11.34,"t":"2026-10-15T21:45:00Z","v":300,"vw":11.34},{"c":11.35,"h":11.35,"l":11.3,"n":6,"o":11.3,"t":"2026-10-15T22:00:00Z","v":563,"vw":11.318421},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-15T22:15:00Z","v":210,"vw":11.4},{"c":11.4,"h":11.43,"l":11.4,"n":2,"o":11.43,"t":"2026-10-15T22:30:00Z","v":1040,"vw":11.420192},{"c":11.5,"h":11.5,"l":11.46,"n":13,"o":11.46,"t":"2026-10-15T22:45:00Z","v":2505,"vw":11.489572},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-15T23:00:00Z","v":108,"vw":11.4},{"c":11.5,"h":11.5,"l":11.46,"n":5,"o":11.46,"t":"2026-10-15T23:15:00Z","v":1463,"vw":11.492507},{"c":11.4,"h":11.45,"l":11.4,"n":14,"o":11.45,"t":"2026-10-15T23:30:00Z","v":2440,"vw":11.406232},{"c":11.33,"h":11.395,"l":11.33,"n":12,"o":11.39,"t":"2026-10-15T23:45:00Z","v":857,"vw":11.353571},{"c":11.39,"h":11.49,"l":11.2,"n":166,"o":11.31,"t":"2026-10-16T08:00:00Z","v":18288,"vw":11.344294},{"c":11.1675,"h":11.1675,"l":11.1675,"n":3,"o":11.1675,"t":"2026-10-16T08:15:00Z","v":426,"vw":11.1675},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-16T08:45:00Z","v":2182,"vw":11.32},{"c":11.33,"h":11.3999,"l":11.33,"n":6,"o":11.38,"t":"2026-10-16T09:45:00Z","v":4695,"vw":11.362734},{"c":11.3,"h":11.3311,"l":11.3,"n":4,"o":11.3311,"t":"2026-10-16T10:00:00Z","v":2520,"vw":11.306132},{"c":11.33,"h":11.33,"l":11.29,"n":20,"o":11.3,"t":"2026-10-16T10:15:00Z","v":2907,"vw":11.300569},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-16T10:30:00Z","v":422,"vw":11.39},{"c":11.42,"h":11.42,"l":11.42,"n":60,"o":11.42,"t":"2026-10-16T10:45:00Z","v":10005,"vw":11.42},{"c":11.55,"h":11.55,"l":11.55,"n":7,"o":11.55,"t":"2026-10-16T11:00:00Z","v":269,"vw":11.55},{"c":11.5326,"h":11.5326,"l":11.42,"n":2,"o":11.42,"t":"2026-10-16T11:15:00Z","v":300,"vw":11.495067},{"c":11.36,"h":11.36,"l":11.36,"n":9,"o":11.36,"t":"2026-10-16T11:30:00Z","v":1255,"vw":11.36},{"c":11.47,"h":11.47,"l":11.34,"n":12,"o":11.35,"t":"2026-10-16T11:45:00Z","v":2465,"vw":11.374377},{"c":11.32,"h":11.38,"l":11.32,"n":34,"o":11.37,"t":"2026-10-16T12:00:00Z","v":12422,"vw":11.362986},{"c":11.34,"h":11.41,"l":11.32,"n":50,"o":11.36,"t":"2026-10-16T12:15:00Z","v":3360,"vw":11.349408},{"c":11.4318,"h":11.4318,"l":11.4318,"n":2,"o":11.4318,"t":"2026-10-16T12:45:00Z","v":133,"vw":11.4318},{"c":11.2,"h":11.36,"l":11.18,"n":149,"o":11.36,"t":"2026-10-16T13:00:00Z","v":13703,"vw":11.24078},{"c":11.1574,"h":11.3321,"l":11.1574,"n":20,"o":11.172,"t":"2026-10-16T13:15:00Z","v":1664,"vw":11.223565},{"c":10.75,"h":11.16,"l":10.46,"n":1831,"o":11.16,"t":"2026-10-16T13:30:00Z","v":381491,"vw":10.686824},{"c":10.36,"h":10.79,"l":10.32,"n":1371,"o":10.76,"t":"2026-10-16T13:45:00Z","v":244616,"vw":10.481075},{"c":10.4899,"h":10.5,"l":10.3105,"n":1205,"o":10.35,"t":"2026-10-16T14:00:00Z","v":138715,"vw":10.417277},{"c":10.38,"h":10.5645,"l":10.36,"n":650,"o":10.489,"t":"2026-10-16T14:15:00Z","v":89182,"vw":10.456937},{"c":10.28,"h":10.4099,"l":10.28,"n":761,"o":10.37,"t":"2026-10-16T14:30:00Z","v":94689,"vw":10.361815},{"c":10.17,"h":10.3,"l":10.14,"n":1024,"o":10.29,"t":"2026-10-16T14:45:00Z","v":157314,"vw":10.238249},{"c":10.045,"h":10.2,"l":9.98,"n":953,"o":10.17,"t":"2026-10-16T15:00:00Z","v":124087,"vw":10.053681},{"c":10.09,"h":10.14,"l":10.04,"n":830,"o":10.0599,"t":"2026-10-16T15:15:00Z","v":110788,"vw":10.07211},{"c":10.115,"h":10.1776,"l":10.07,"n":557,"o":10.09,"t":"2026-10-16T15:30:00Z","v":80810,"vw":10.129079},{"c":9.94,"h":10.12,"l":9.92,"n":1525,"o":10.11,"t":"2026-10-16T15:45:00Z","v":210304,"vw":10.01706},{"c":9.94,"h":9.96,"l":9.8501,"n":1069,"o":9.93,"t":"2026-10-16T16:00:00Z","v":201529,"vw":9.909183},{"c":9.98,"h":10.04,"l":9.94,"n":772,"o":9.95,"t":"2026-10-16T16:15:00Z","v":84471,"vw":9.986169},{"c":9.92,"h":9.97,"l":9.9,"n":711,"o":9.97,"t":"2026-10-16T16:30:00Z","v":63369,"vw":9.937647},{"c":9.83,"h":9.94,"l":9.805,"n":743,"o":9.93,"t":"2026-10-16T16:45:00Z","v":73967,"vw":9.840684},{"c":9.81,"h":9.84,"l":9.774,"n":658,"o":9.84,"t":"2026-10-16T17:00:00Z","v":60337,"vw":9.798943},{"c":9.895,"h":9.9299,"l":9.7701,"n":756,"o":9.81,"t":"2026-10-16T17:15:00Z","v":65513,"vw":9.83172},{"c":9.995,"h":10.03,"l":9.89,"n":822,"o":9.89,"t":"2026-10-16T17:30:00Z","v":96019,"vw":9.955038},{"c":9.89,"h":9.9999,"l":9.875,"n":609,"o":9.98,"t":"2026-10-16T17:45:00Z","v":39951,"vw":9.932483},{"c":9.9079,"h":9.92,"l":9.8625,"n":623,"o":9.87,"t":"2026-10-16T18:00:00Z","v":42971,"vw":9.893257},{"c":9.84,"h":9.9198,"l":9.82,"n":745,"o":9.9,"t":"2026-10-16T18:15:00Z","v":48065,"vw":9.857457},{"c":9.85,"h":9.88,"l":9.825,"n":828,"o":9.835,"t":"2026-10-16T18:30:00Z","v":52782,"vw":9.849585},{"c":9.85,"h":9.87,"l":9.8,"n":574,"o":9.855,"t":"2026-10-16T18:45:00Z","v":46434,"vw":9.838325},{"c":9.95,"h":9.96,"l":9.84,"n":1175,"o":9.855,"t":"2026-10-16T19:00:00Z","v":123028,"vw":9.884227},{"c":9.945,"h":9.97,"l":9.905,"n":714,"o":9.95,"t":"2026-10-16T19:15:00Z","v":60120,"vw":9.946143},{"c":9.78,"h":9.945,"l":9.78,"n":1094,"o":9.945,"t":"2026-10-16T19:30:00Z","v":105778,"vw":9.853937},{"c":9.84,"h":9.89,"l":9.785,"n":2486,"o":9.7899,"t":"2026-10-16T19:45:00Z","v":268947,"vw":9.848632},{"c":10.08,"h":10.08,"l":9.84,"n":33,"o":9.84,"t":"2026-10-16T20:00:00Z","v":172768,"vw":9.8602},{"c":9.89,"h":9.9784,"l":9.89,"n":16,"o":9.9,"t":"2026-10-16T20:30:00Z","v":7043,"vw":9.91485},{"c":9.9575,"h":9.9698,"l":9.85,"n":83,"o":9.89,"t":"2026-10-16T20:45:00Z","v":5807,"vw":9.874364},{"c":9.8115,"h":9.98,"l":9.8115,"n":4,"o":9.98,"t":"2026-10-16T21:00:00Z","v":1456,"vw":9.962497},{"c":9.9,"h":9.92,"l":9.86,"n":11,"o":9.86,"t":"2026-10-16T21:30:00Z","v":6002,"vw":9.90078},{"c":9.88,"h":9.88,"l":9.88,"n":4,"o":9.88,"t":"2026-10-16T21:45:00Z","v":911,"vw":9.88},{"c":9.8687,"h":9.8886,"l":9.81,"n":9,"o":9.8199,"t":"2026-10-16T22:00:00Z","v":482,"vw":9.8468},{"c":9.84,"h":9.84,"l":9.84,"n":19,"o":9.84,"t":"2026-10-16T22:15:00Z","v":849,"vw":9.84},{"c":9.82,"h":9.8387,"l":9.82,"n":20,"o":9.8387,"t":"2026-10-16T22:30:00Z","v":4259,"vw":9.828196},{"c":9.87,"h":9.87,"l":9.8,"n":17,"o":9.825,"t":"2026-10-16T22:45:00Z","v":7178,"vw":9.846347},{"c":9.82,"h":9.92,"l":9.81,"n":22,"o":9.92,"t":"2026-10-16T23:00:00Z","v":4796,"vw":9.831352},{"c":9.84,"h":9.85,"l":9.84,"n":4,"o":9.85,"t":"2026-10-16T23:15:00Z","v":989,"vw":9.842024},{"c":9.82,"h":9.86,"l":9.81,"n":6,"o":9.86,"t":"2026-10-16T23:30:00Z","v":1496,"vw":9.845953},{"c":9.88,"h":9.88,"l":9.82,"n":22,"o":9.84,"t":"2026-10-16T23:45:00Z","v":3883,"vw":9.840321},{"c":10.2,"h":10.26,"l":10,"n":293,"o":10,"t":"2026-10-19T08:00:00Z","v":20603,"vw":10.156176},{"c":10.21,"h":10.21,"l":10.14,"n":11,"o":10.2,"t":"2026-10-19T08:15:00Z","v":4848,"vw":10.200531},{"c":10.15,"h":10.19,"l":10.15,"n":46,"o":10.15,"t":"2026-10-19T09:00:00Z","v":7927,"vw":10.1554},{"c":10.11,"h":10.11,"l":10.1,"n":12,"o":10.11,"t":"2026-10-19T09:15:00Z","v":1583,"vw":10.108284},{"c":10.1,"h":10.1,"l":10.1,"n":9,"o":10.1,"t":"2026-10-19T09:30:00Z","v":2823,"vw":10.1},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2026-10-19T09:45:00Z","v":161,"vw":10.13},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-10-19T10:00:00Z","v":618,"vw":10.15},{"c":10.11,"h":10.11,"l":10.1,"n":15,"o":10.1,"t":"2026-10-19T10:15:00Z","v":1305,"vw":10.105678},{"c":10.16,"h":10.16,"l":10.1,"n":8,"o":10.1,"t":"2026-10-19T10:30:00Z","v":1334,"vw":10.15},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-19T10:45:00Z","v":606,"vw":10.13},{"c":10.12,"h":10.21,"l":10.12,"n":46,"o":10.16,"t":"2026-10-19T11:00:00Z","v":11696,"vw":10.156905},{"c":10.12,"h":10.1496,"l":10.08,"n":34,"o":10.1496,"t":"2026-10-19T11:15:00Z","v":4803,"vw":10.111785},{"c":10.05,"h":10.1,"l":10.03,"n":16,"o":10.05,"t":"2026-10-19T11:30:00Z","v":4879,"vw":10.074922},{"c":10.1454,"h":10.1477,"l":10.06,"n":14,"o":10.06,"t":"2026-10-19T11:45:00Z","v":3198,"vw":10.134998},{"c":10.17,"h":10.1967,"l":10.1146,"n":43,"o":10.12,"t":"2026-10-19T12:00:00Z","v":8174,"vw":10.139465},{"c":10.24,"h":10.28,"l":10.2,"n":24,"o":10.24,"t":"2026-10-19T12:15:00Z","v":7978,"vw":10.225171},{"c":10.29,"h":10.3008,"l":10.25,"n":21,"o":10.25,"t":"2026-10-19T12:30:00Z","v":14000,"vw":10.29175},{"c":10.26,"h":10.45,"l":10.25,"n":108,"o":10.3,"t":"2026-10-19T12:45:00Z","v":16963,"vw":10.30739},{"c":10.3,"h":10.3,"l":10.26,"n":20,"o":10.26,"t":"2026-10-19T13:00:00Z","v":2474,"vw":10.277141},{"c":10.29,"h":10.33,"l":10.25,"n":12,"o":10.33,"t":"2026-10-19T13:15:00Z","v":1589,"vw":10.31137},{"c":9.695,"h":10.27,"l":9.67,"n":2700,"o":10.26,"t":"2026-10-19T13:30:00Z","v":336905,"vw":9.949855},{"c":9.4101,"h":9.7,"l":9.4101,"n":1572,"o":9.68,"t":"2026-10-19T13:45:00Z","v":200866,"vw":9.543508},{"c":9.55,"h":9.55,"l":9.33,"n":840,"o":9.4159,"t":"2026-10-19T14:00:00Z","v":115565,"vw":9.416822},{"c":9.55,"h":9.6193,"l":9.5,"n":699,"o":9.6031,"t":"2026-10-19T14:15:00Z","v":96437,"vw":9.573688},{"c":9.47,"h":9.56,"l":9.36,"n":1377,"o":9.545,"t":"2026-10-19T14:30:00Z","v":92843,"vw":9.458941},{"c":9.48,"h":9.56,"l":9.46,"n":625,"o":9.46,"t":"2026-10-19T14:45:00Z","v":48942,"vw":9.496494},{"c":9.47,"h":9.4992,"l":9.445,"n":382,"o":9.4992,"t":"2026-10-19T15:00:00Z","v":25376,"vw":9.467047},{"c":9.4948,"h":9.55,"l":9.43,"n":528,"o":9.48,"t":"2026-10-19T15:15:00Z","v":46979,"vw":9.494859},{"c":9.495,"h":9.52,"l":9.43,"n":378,"o":9.5,"t":"2026-10-19T15:30:00Z","v":39376,"vw":9.45939},{"c":9.445,"h":9.495,"l":9.4303,"n":381,"o":9.485,"t":"2026-10-19T15:45:00Z","v":24082,"vw":9.460614},{"c":9.44,"h":9.4457,"l":9.39,"n":533,"o":9.43,"t":"2026-10-19T16:00:00Z","v":42200,"vw":9.422823},{"c":9.405,"h":9.4799,"l":9.4,"n":413,"o":9.44,"t":"2026-10-19T16:15:00Z","v":29407,"vw":9.429526},{"c":9.415,"h":9.43,"l":9.395,"n":411,"o":9.41,"t":"2026-10-19T16:30:00Z","v":26240,"vw":9.408134},{"c":9.31,"h":9.42,"l":9.3,"n":709,"o":9.42,"t":"2026-10-19T16:45:00Z","v":86972,"vw":9.339512},{"c":9.29,"h":9.33,"l":9.285,"n":488,"o":9.31,"t":"2026-10-19T17:00:00Z","v":40158,"vw":9.307738},{"c":9.28,"h":9.32,"l":9.23,"n":592,"o":9.29,"t":"2026-10-19T17:15:00Z","v":124869,"vw":9.269821},{"c":9.25,"h":9.27,"l":9.24,"n":525,"o":9.26,"t":"2026-10-19T17:30:00Z","v":40193,"vw":9.254245},{"c":9.25,"h":9.25,"l":9.16,"n":717,"o":9.24,"t":"2026-10-19T17:45:00Z","v":130879,"vw":9.191225},{"c":9.29,"h":9.31,"l":9.22,"n":605,"o":9.24,"t":"2026-10-19T18:00:00Z","v":65495,"vw":9.252477},{"c":9.26,"h":9.3999,"l":9.255,"n":689,"o":9.285,"t":"2026-10-19T18:15:00Z","v":63454,"vw":9.296631},{"c":9.31,"h":9.32,"l":9.255,"n":577,"o":9.265,"t":"2026-10-19T18:30:00Z","v":27436,"vw":9.28347},{"c":9.33,"h":9.35,"l":9.305,"n":583,"o":9.32,"t":"2026-10-19T18:45:00Z","v":30898,"vw":9.332115},{"c":9.31,"h":9.325,"l":9.3,"n":565,"o":9.3201,"t":"2026-10-19T19:00:00Z","v":34931,"vw":9.310235},{"c":9.41,"h":9.43,"l":9.31,"n":762,"o":9.31,"t":"2026-10-19T19:15:00Z","v":72430,"vw":9.362301},{"c":9.37,"h":9.42,"l":9.365,"n":880,"o":9.39,"t":"2026-10-19T19:30:00Z","v":68284,"vw":9.400277},{"c":9.36,"h":9.38,"l":9.29,"n":1839,"o":9.37,"t":"2026-10-19T19:45:00Z","v":181578,"vw":9.33367},{"c":9.4475,"h":9.48,"l":9.35,"n":24,"o":9.37,"t":"2026-10-19T20:00:00Z","v":88679,"vw":9.369245},{"c":9.4,"h":9.4,"l":9.35,"n":4,"o":9.35,"t":"2026-10-19T20:15:00Z","v":457,"vw":9.368029},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-19T20:30:00Z","v":100,"vw":9.34},{"c":9.45,"h":9.45,"l":9.34,"n":5,"o":9.34,"t":"2026-10-19T20:45:00Z","v":2169,"vw":9.418793},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-19T22:15:00Z","v":277,"vw":9.41},{"c":9.39,"h":9.41,"l":9.39,"n":16,"o":9.41,"t":"2026-10-19T22:30:00Z","v":694,"vw":9.396429},{"c":9.43,"h":9.43,"l":9.4,"n":13,"o":9.4,"t":"2026-10-19T22:45:00Z","v":1817,"vw":9.4075},{"c":9.4385,"h":9.4385,"l":9.4385,"n":1,"o":9.4385,"t":"2026-10-19T23:00:00Z","v":150,"vw":9.4385},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-19T23:15:00Z","v":100,"vw":9.44},{"c":9.34,"h":9.3652,"l":9.34,"n":11,"o":9.36,"t":"2026-10-19T23:45:00Z","v":1079,"vw":9.35672},{"c":9.34,"h":9.49,"l":9.3,"n":372,"o":9.34,"t":"2026-10-20T08:00:00Z","v":9001,"vw":9.36588},{"c":9.26,"h":9.34,"l":9.26,"n":4,"o":9.34,"t":"2026-10-20T08:15:00Z","v":785,"vw":9.308831},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-20T08:30:00Z","v":2482,"vw":9.29},{"c":9.2,"h":9.2,"l":9.2,"n":9,"o":9.2,"t":"2026-10-20T08:45:00Z","v":1240,"vw":9.2},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-10-20T09:00:00Z","v":2605,"vw":9.22},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-20T09:15:00Z","v":203,"vw":9.22},{"c":9.24,"h":9.24,"l":9.22,"n":2,"o":9.22,"t":"2026-10-20T09:30:00Z","v":6000,"vw":9.226667},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-20T09:45:00Z","v":3748,"vw":9.22},{"c":9.3249,"h":9.3249,"l":9.19,"n":2,"o":9.19,"t":"2026-10-20T10:00:00Z","v":448,"vw":9.223424},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-20T10:15:00Z","v":553,"vw":9.22},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-20T10:30:00Z","v":100,"vw":9.24},{"c":9.16,"h":9.16,"l":9.15,"n":20,"o":9.16,"t":"2026-10-20T10:45:00Z","v":3486,"vw":9.157546},{"c":9.25,"h":9.25,"l":9.16,"n":26,"o":9.2,"t":"2026-10-20T11:00:00Z","v":12558,"vw":9.243664},{"c":9.19,"h":9.19,"l":9.18,"n":14,"o":9.18,"t":"2026-10-20T11:15:00Z","v":2764,"vw":9.186109},{"c":9.13,"h":9.21,"l":9.11,"n":9,"o":9.11,"t":"2026-10-20T11:30:00Z","v":1300,"vw":9.126},{"c":9.14,"h":9.14,"l":9.11,"n":31,"o":9.12,"t":"2026-10-20T11:45:00Z","v":6107,"vw":9.11696},{"c":9.1395,"h":9.14,"l":9.1395,"n":4,"o":9.14,"t":"2026-10-20T12:00:00Z","v":1150,"vw":9.139955},{"c":9.21,"h":9.21,"l":9.13,"n":47,"o":9.13,"t":"2026-10-20T12:15:00Z","v":15382,"vw":9.192089},{"c":9.25,"h":9.25,"l":9.1377,"n":11,"o":9.1377,"t":"2026-10-20T12:30:00Z","v":13735,"vw":9.144592},{"c":9.23,"h":9.25,"l":9.23,"n":4,"o":9.25,"t":"2026-10-20T12:45:00Z","v":340,"vw":9.243333},{"c":9.18,"h":9.25,"l":9.12,"n":17,"o":9.16,"t":"2026-10-20T13:00:00Z","v":1757,"vw":9.190547},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-20T13:15:00Z","v":320,"vw":9.19},{"c":9.27,"h":9.36,"l":9.05,"n":873,"o":9.18,"t":"2026-10-20T13:30:00Z","v":113010,"vw":9.183576},{"c":9.47,"h":9.5,"l":9.24,"n":697,"o":9.24,"t":"2026-10-20T13:45:00Z","v":95873,"vw":9.393365},{"c":9.66,"h":9.703,"l":9.455,"n":684,"o":9.4839,"t":"2026-10-20T14:00:00Z","v":117252,"vw":9.613208},{"c":9.9364,"h":9.9499,"l":9.66,"n":871,"o":9.66,"t":"2026-10-20T14:15:00Z","v":158651,"vw":9.863476},{"c":9.9828,"h":9.9999,"l":9.776,"n":632,"o":9.9359,"t":"2026-10-20T14:30:00Z","v":91139,"vw":9.906129},{"c":10,"h":10.03,"l":9.895,"n":503,"o":9.97,"t":"2026-10-20T14:45:00Z","v":64275,"vw":9.958279},{"c":9.81,"h":10.019,"l":9.75,"n":693,"o":10,"t":"2026-10-20T15:00:00Z","v":78665,"vw":9.889654},{"c":9.85,"h":9.9,"l":9.7602,"n":504,"o":9.82,"t":"2026-10-20T15:15:00Z","v":50529,"vw":9.824346},{"c":9.9156,"h":9.96,"l":9.82,"n":427,"o":9.86,"t":"2026-10-20T15:30:00Z","v":58138,"vw":9.88831},{"c":9.86,"h":9.91,"l":9.83,"n":309,"o":9.91,"t":"2026-10-20T15:45:00Z","v":28995,"vw":9.864683},{"c":9.71,"h":9.86,"l":9.69,"n":1317,"o":9.85,"t":"2026-10-20T16:00:00Z","v":194287,"vw":9.772456},{"c":9.73,"h":9.73,"l":9.63,"n":365,"o":9.715,"t":"2026-10-20T16:15:00Z","v":50384,"vw":9.653995},{"c":9.66,"h":9.73,"l":9.66,"n":232,"o":9.72,"t":"2026-10-20T16:30:00Z","v":25693,"vw":9.700075},{"c":9.7331,"h":9.7387,"l":9.69,"n":389,"o":9.69,"t":"2026-10-20T16:45:00Z","v":35046,"vw":9.714686},{"c":9.68,"h":9.74,"l":9.66,"n":258,"o":9.74,"t":"2026-10-20T17:00:00Z","v":45685,"vw":9.687523},{"c":9.5527,"h":9.69,"l":9.55,"n":394,"o":9.68,"t":"2026-10-20T17:15:00Z","v":50333,"vw":9.598719},{"c":9.545,"h":9.565,"l":9.535,"n":230,"o":9.55,"t":"2026-10-20T17:30:00Z","v":15863,"vw":9.548867},{"c":9.47,"h":9.57,"l":9.41,"n":646,"o":9.53,"t":"2026-10-20T17:45:00Z","v":66490,"vw":9.498554},{"c":9.415,"h":9.48,"l":9.41,"n":236,"o":9.47,"t":"2026-10-20T18:00:00Z","v":14120,"vw":9.441868},{"c":9.37,"h":9.4399,"l":9.32,"n":759,"o":9.4,"t":"2026-10-20T18:15:00Z","v":70734,"vw":9.369751},{"c":9.325,"h":9.39,"l":9.3001,"n":1040,"o":9.38,"t":"2026-10-20T18:30:00Z","v":80218,"vw":9.351075},{"c":9.35,"h":9.37,"l":9.32,"n":841,"o":9.325,"t":"2026-10-20T18:45:00Z","v":63820,"vw":9.340272},{"c":9.37,"h":9.3812,"l":9.28,"n":666,"o":9.36,"t":"2026-10-20T19:00:00Z","v":54223,"vw":9.325701},{"c":9.295,"h":9.37,"l":9.275,"n":781,"o":9.37,"t":"2026-10-20T19:15:00Z","v":80774,"vw":9.333093},{"c":9.315,"h":9.33,"l":9.27,"n":1054,"o":9.29,"t":"2026-10-20T19:30:00Z","v":141322,"vw":9.305046},{"c":9.32,"h":9.35,"l":9.24,"n":2284,"o":9.315,"t":"2026-10-20T19:45:00Z","v":260438,"vw":9.295881},{"c":9.28,"h":9.36,"l":9.28,"n":12,"o":9.338,"t":"2026-10-20T20:00:00Z","v":139462,"vw":9.320026},{"c":9.34,"h":9.45,"l":9.34,"n":45,"o":9.36,"t":"2026-10-20T20:15:00Z","v":4234,"vw":9.401772},{"c":9.4599,"h":9.4599,"l":9.3511,"n":6,"o":9.3511,"t":"2026-10-20T20:30:00Z","v":620,"vw":9.415748},{"c":9.48,"h":9.48,"l":9.4384,"n":19,"o":9.4384,"t":"2026-10-20T20:45:00Z","v":2284,"vw":9.47536},{"c":9.4939,"h":9.5,"l":9.45,"n":15,"o":9.45,"t":"2026-10-20T21:00:00Z","v":1298,"vw":9.484846},{"c":9.55,"h":9.55,"l":9.48,"n":14,"o":9.48,"t":"2026-10-20T21:15:00Z","v":3776,"vw":9.518639},{"c":9.46,"h":9.5527,"l":9.45,"n":10,"o":9.5527,"t":"2026-10-20T21:30:00Z","v":8805,"vw":9.465981},{"c":9.54,"h":9.54,"l":9.5,"n":7,"o":9.5,"t":"2026-10-20T21:45:00Z","v":2235,"vw":9.514905},{"c":9.52,"h":9.52,"l":9.5,"n":10,"o":9.52,"t":"2026-10-20T22:15:00Z","v":922,"vw":9.512913},{"c":9.58,"h":9.58,"l":9.55,"n":5,"o":9.55,"t":"2026-10-20T22:30:00Z","v":478,"vw":9.569737},{"c":9.5,"h":9.51,"l":9.5,"n":5,"o":9.51,"t":"2026-10-20T22:45:00Z","v":1061,"vw":9.501},{"c":9.5,"h":9.5,"l":9.41,"n":7,"o":9.42,"t":"2026-10-20T23:00:00Z","v":4494,"vw":9.421972},{"c":9.42,"h":9.45,"l":9.41,"n":8,"o":9.45,"t":"2026-10-20T23:15:00Z","v":1959,"vw":9.425675},{"c":9.4,"h":9.52,"l":9.4,"n":9,"o":9.5,"t":"2026-10-20T23:45:00Z","v":760,"vw":9.449591},{"c":9.34,"h":10,"l":9.34,"n":869,"o":9.4797,"t":"2026-10-21T08:00:00Z","v":25256,"vw":9.542726},{"c":9.5,"h":9.5,"l":9.35,"n":5,"o":9.35,"t":"2026-10-21T08:15:00Z","v":459,"vw":9.384884},{"c":9.43,"h":9.43,"l":9.43,"n":9,"o":9.43,"t":"2026-10-21T08:30:00Z","v":630,"vw":9.43},{"c":9.31,"h":9.36,"l":9.31,"n":10,"o":9.36,"t":"2026-10-21T08:45:00Z","v":944,"vw":9.34074},{"c":9.35,"h":9.3981,"l":9.32,"n":6,"o":9.32,"t":"2026-10-21T09:00:00Z","v":461,"vw":9.347025},{"c":9.4,"h":9.4,"l":9.355,"n":18,"o":9.355,"t":"2026-10-21T09:15:00Z","v":2804,"vw":9.387957},{"c":9.4442,"h":9.45,"l":9.4442,"n":3,"o":9.45,"t":"2026-10-21T09:30:00Z","v":417,"vw":9.447621},{"c":9.4,"h":9.43,"l":9.4,"n":10,"o":9.43,"t":"2026-10-21T09:45:00Z","v":1411,"vw":9.423702},{"c":9.41,"h":9.41,"l":9.3819,"n":2,"o":9.3819,"t":"2026-10-21T10:00:00Z","v":250,"vw":9.397524},{"c":9.45,"h":9.45,"l":9.415,"n":30,"o":9.4381,"t":"2026-10-21T10:15:00Z","v":9566,"vw":9.445709},{"c":9.3801,"h":9.3801,"l":9.3801,"n":1,"o":9.3801,"t":"2026-10-21T10:30:00Z","v":5000,"vw":9.3801},{"c":9.54,"h":9.54,"l":9.43,"n":42,"o":9.43,"t":"2026-10-21T11:00:00Z","v":12637,"vw":9.516497},{"c":9.5081,"h":9.54,"l":9.49,"n":14,"o":9.49,"t":"2026-10-21T11:15:00Z","v":5938,"vw":9.523255},{"c":9.52,"h":9.5617,"l":9.49,"n":14,"o":9.5081,"t":"2026-10-21T11:30:00Z","v":1179,"vw":9.530707},{"c":9.501,"h":9.59,"l":9.501,"n":27,"o":9.52,"t":"2026-10-21T11:45:00Z","v":7106,"vw":9.534753},{"c":9.58,"h":9.59,"l":9.5,"n":26,"o":9.59,"t":"2026-10-21T12:00:00Z","v":4072,"vw":9.549833},{"c":9.5439,"h":9.59,"l":9.51,"n":14,"o":9.58,"t":"2026-10-21T12:15:00Z","v":1845,"vw":9.575802},{"c":9.54,"h":9.5899,"l":9.52,"n":22,"o":9.52,"t":"2026-10-21T12:30:00Z","v":3416,"vw":9.546568},{"c":9.48,"h":9.51,"l":9.45,"n":89,"o":9.51,"t":"2026-10-21T12:45:00Z","v":6386,"vw":9.472944},{"c":9.55,"h":9.58,"l":9.48,"n":43,"o":9.48,"t":"2026-10-21T13:00:00Z","v":8649,"vw":9.524129},{"c":9.6,"h":9.66,"l":9.55,"n":87,"o":9.56,"t":"2026-10-21T13:15:00Z","v":10562,"vw":9.578611},{"c":9.375,"h":9.66,"l":9.34,"n":874,"o":9.59,"t":"2026-10-21T13:30:00Z","v":108116,"vw":9.474167},{"c":9.044,"h":9.41,"l":8.98,"n":1641,"o":9.375,"t":"2026-10-21T13:45:00Z","v":311215,"vw":9.119322},{"c":9.2,"h":9.259,"l":9.06,"n":753,"o":9.07,"t":"2026-10-21T14:00:00Z","v":85693,"vw":9.157148},{"c":9.25,"h":9.32,"l":9.13,"n":630,"o":9.1928,"t":"2026-10-21T14:15:00Z","v":81581,"vw":9.225599},{"c":9.349,"h":9.35,"l":9.25,"n":433,"o":9.25,"t":"2026-10-21T14:30:00Z","v":53896,"vw":9.287714},{"c":9.49,"h":9.54,"l":9.335,"n":645,"o":9.3495,"t":"2026-10-21T14:45:00Z","v":94424,"vw":9.446118},{"c":9.45,"h":9.68,"l":9.45,"n":825,"o":9.485,"t":"2026-10-21T15:00:00Z","v":116503,"vw":9.571828},{"c":9.4,"h":9.4799,"l":9.345,"n":906,"o":9.4301,"t":"2026-10-21T15:15:00Z","v":142508,"vw":9.386696},{"c":9.53,"h":9.6199,"l":9.395,"n":1003,"o":9.4,"t":"2026-10-21T15:30:00Z","v":113051,"vw":9.541118},{"c":9.45,"h":9.559,"l":9.4405,"n":486,"o":9.54,"t":"2026-10-21T15:45:00Z","v":47962,"vw":9.51632},{"c":9.356,"h":9.44,"l":9.335,"n":614,"o":9.44,"t":"2026-10-21T16:00:00Z","v":61360,"vw":9.377994},{"c":9.36,"h":9.38,"l":9.3101,"n":447,"o":9.36,"t":"2026-10-21T16:15:00Z","v":38114,"vw":9.350219},{"c":9.36,"h":9.435,"l":9.28,"n":795,"o":9.3662,"t":"2026-10-21T16:30:00Z","v":133147,"vw":9.303918},{"c":9.385,"h":9.42,"l":9.37,"n":267,"o":9.37,"t":"2026-10-21T16:45:00Z","v":34225,"vw":9.390132},{"c":9.37,"h":9.4,"l":9.33,"n":439,"o":9.38,"t":"2026-10-21T17:00:00Z","v":30864,"vw":9.362438},{"c":9.42,"h":9.42,"l":9.345,"n":339,"o":9.355,"t":"2026-10-21T17:15:00Z","v":19791,"vw":9.383079},{"c":9.44,"h":9.48,"l":9.405,"n":357,"o":9.425,"t":"2026-10-21T17:30:00Z","v":27313,"vw":9.442242},{"c":9.3765,"h":9.4499,"l":9.355,"n":432,"o":9.43,"t":"2026-10-21T17:45:00Z","v":35695,"vw":9.394226},{"c":9.31,"h":9.3751,"l":9.31,"n":285,"o":9.3751,"t":"2026-10-21T18:00:00Z","v":20870,"vw":9.346919},{"c":9.31,"h":9.36,"l":9.31,"n":305,"o":9.32,"t":"2026-10-21T18:15:00Z","v":26270,"vw":9.329189},{"c":9.34,"h":9.36,"l":9.28,"n":426,"o":9.31,"t":"2026-10-21T18:30:00Z","v":27247,"vw":9.327946},{"c":9.2201,"h":9.3499,"l":9.22,"n":497,"o":9.34,"t":"2026-10-21T18:45:00Z","v":85815,"vw":9.274338},{"c":9.16,"h":9.22,"l":9.12,"n":589,"o":9.22,"t":"2026-10-21T19:00:00Z","v":36242,"vw":9.165917},{"c":9.19,"h":9.2099,"l":9.1594,"n":668,"o":9.16,"t":"2026-10-21T19:15:00Z","v":65996,"vw":9.185281},{"c":9.215,"h":9.215,"l":9.18,"n":798,"o":9.19,"t":"2026-10-21T19:30:00Z","v":73303,"vw":9.190945},{"c":9.145,"h":9.215,"l":9.12,"n":1614,"o":9.21,"t":"2026-10-21T19:45:00Z","v":231144,"vw":9.161128},{"c":9.12,"h":9.22,"l":9.12,"n":46,"o":9.16,"t":"2026-10-21T20:00:00Z","v":103400,"vw":9.170036},{"c":9.2289,"h":9.2289,"l":9.17,"n":10,"o":9.18,"t":"2026-10-21T20:15:00Z","v":4247,"vw":9.212387},{"c":9.2,"h":9.21,"l":9.17,"n":15,"o":9.2089,"t":"2026-10-21T20:30:00Z","v":1990,"vw":9.199147},{"c":9.18,"h":9.19,"l":9.18,"n":7,"o":9.19,"t":"2026-10-21T20:45:00Z","v":624,"vw":9.185634},{"c":9.17,"h":9.18,"l":9.12,"n":16,"o":9.18,"t":"2026-10-21T21:00:00Z","v":1377,"vw":9.167867},{"c":9.18,"h":9.18,"l":9.12,"n":8,"o":9.12,"t":"2026-10-21T21:15:00Z","v":428,"vw":9.15},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-21T21:30:00Z","v":140,"vw":9.16},{"c":9.22,"h":9.22,"l":9.2,"n":2,"o":9.2,"t":"2026-10-21T21:45:00Z","v":220,"vw":9.210909},{"c":9.18,"h":9.21,"l":9.16,"n":25,"o":9.19,"t":"2026-10-21T22:00:00Z","v":15171,"vw":9.201182},{"c":9,"h":9.14,"l":9,"n":70,"o":9.14,"t":"2026-10-21T22:30:00Z","v":6092,"vw":9.046567},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-21T22:45:00Z","v":876,"vw":9.07},{"c":9.07,"h":9.07,"l":9.04,"n":7,"o":9.04,"t":"2026-10-21T23:00:00Z","v":1285,"vw":9.042445},{"c":9,"h":9.03,"l":9,"n":44,"o":9,"t":"2026-10-21T23:15:00Z","v":9797,"vw":9.000324},{"c":9.04,"h":9.0699,"l":8.9904,"n":17,"o":8.9904,"t":"2026-10-21T23:30:00Z","v":3523,"vw":9.055775},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-21T23:45:00Z","v":100,"vw":9.07},{"c":8.7013,"h":8.98,"l":8.7,"n":389,"o":8.9,"t":"2026-10-22T08:00:00Z","v":44957,"vw":8.820009},{"c":8.7217,"h":8.7217,"l":8.7217,"n":2,"o":8.7217,"t":"2026-10-22T08:15:00Z","v":406,"vw":8.7217},{"c":8.67,"h":8.78,"l":8.63,"n":84,"o":8.72,"t":"2026-10-22T08:30:00Z","v":9567,"vw":8.672808},{"c":8.66,"h":8.6694,"l":8.66,"n":4,"o":8.66,"t":"2026-10-22T08:45:00Z","v":3166,"vw":8.668499},{"c":8.62,"h":8.66,"l":8.62,"n":6,"o":8.65,"t":"2026-10-22T09:00:00Z","v":1924,"vw":8.647174},{"c":8.65,"h":8.67,"l":8.56,"n":127,"o":8.67,"t":"2026-10-22T09:15:00Z","v":6674,"vw":8.601341},{"c":8.64,"h":8.64,"l":8.64,"n":8,"o":8.64,"t":"2026-10-22T09:45:00Z","v":2206,"vw":8.64},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-22T10:00:00Z","v":100,"vw":8.69},{"c":8.7,"h":8.7,"l":8.7,"n":38,"o":8.7,"t":"2026-10-22T10:30:00Z","v":1258,"vw":8.7},{"c":8.7,"h":8.75,"l":8.6567,"n":33,"o":8.7,"t":"2026-10-22T11:00:00Z","v":2692,"vw":8.703774},{"c":8.61,"h":8.66,"l":8.6006,"n":32,"o":8.65,"t":"2026-10-22T11:15:00Z","v":13038,"vw":8.608647},{"c":8.67,"h":8.67,"l":8.61,"n":29,"o":8.6592,"t":"2026-10-22T11:30:00Z","v":5175,"vw":8.647195},{"c":8.6079,"h":8.6423,"l":8.6079,"n":9,"o":8.62,"t":"2026-10-22T11:45:00Z","v":3173,"vw":8.624395},{"c":8.6,"h":8.64,"l":8.6,"n":26,"o":8.635,"t":"2026-10-22T12:00:00Z","v":10606,"vw":8.602769},{"c":8.66,"h":8.66,"l":8.6,"n":8,"o":8.6,"t":"2026-10-22T12:15:00Z","v":751,"vw":8.628521},{"c":8.6407,"h":8.67,"l":8.64,"n":24,"o":8.66,"t":"2026-10-22T12:30:00Z","v":3896,"vw":8.654398},{"c":8.6404,"h":8.67,"l":8.6404,"n":16,"o":8.67,"t":"2026-10-22T12:45:00Z","v":7303,"vw":8.663926},{"c":8.655,"h":8.67,"l":8.6437,"n":21,"o":8.66,"t":"2026-10-22T13:00:00Z","v":2252,"vw":8.65931},{"c":8.67,"h":8.67,"l":8.6229,"n":22,"o":8.67,"t":"2026-10-22T13:15:00Z","v":20264,"vw":8.659999},{"c":8.38,"h":8.79,"l":8.35,"n":2061,"o":8.67,"t":"2026-10-22T13:30:00Z","v":306881,"vw":8.527532},{"c":8.4721,"h":8.4721,"l":8.2621,"n":1404,"o":8.4,"t":"2026-10-22T13:45:00Z","v":259816,"vw":8.368327},{"c":8.4199,"h":8.64,"l":8.36,"n":1581,"o":8.5,"t":"2026-10-22T14:00:00Z","v":196119,"vw":8.504599},{"c":8.2049,"h":8.45,"l":8.15,"n":1473,"o":8.4,"t":"2026-10-22T14:15:00Z","v":165160,"vw":8.299445},{"c":8.295,"h":8.33,"l":8.16,"n":1260,"o":8.22,"t":"2026-10-22T14:30:00Z","v":155982,"vw":8.24697},{"c":8.096,"h":8.305,"l":8.06,"n":1932,"o":8.305,"t":"2026-10-22T14:45:00Z","v":209819,"vw":8.14124},{"c":7.93,"h":8.11,"l":7.911,"n":1669,"o":8.095,"t":"2026-10-22T15:00:00Z","v":210295,"vw":7.994262},{"c":7.96,"h":8.03,"l":7.9224,"n":1483,"o":7.93,"t":"2026-10-22T15:15:00Z","v":195215,"vw":7.975047},{"c":7.9435,"h":7.95,"l":7.86,"n":1357,"o":7.95,"t":"2026-10-22T15:30:00Z","v":140779,"vw":7.903778},{"c":7.96,"h":8.0323,"l":7.925,"n":750,"o":7.94,"t":"2026-10-22T15:45:00Z","v":70624,"vw":7.985693},{"c":8.025,"h":8.05,"l":7.96,"n":834,"o":7.96,"t":"2026-10-22T16:00:00Z","v":70145,"vw":8.005194},{"c":7.89,"h":8.05,"l":7.865,"n":1241,"o":8.02,"t":"2026-10-22T16:15:00Z","v":148982,"vw":7.955198},{"c":7.815,"h":7.8999,"l":7.8,"n":1264,"o":7.891,"t":"2026-10-22T16:30:00Z","v":172608,"vw":7.843224},{"c":7.8455,"h":7.8579,"l":7.755,"n":1189,"o":7.81,"t":"2026-10-22T16:45:00Z","v":138703,"vw":7.782482},{"c":7.83,"h":7.85,"l":7.75,"n":897,"o":7.85,"t":"2026-10-22T17:00:00Z","v":106932,"vw":7.806291},{"c":7.82,"h":7.8499,"l":7.7845,"n":981,"o":7.825,"t":"2026-10-22T17:15:00Z","v":78676,"vw":7.825281},{"c":7.8212,"h":7.85,"l":7.82,"n":724,"o":7.83,"t":"2026-10-22T17:30:00Z","v":63439,"vw":7.834289},{"c":7.7889,"h":7.8399,"l":7.785,"n":693,"o":7.825,"t":"2026-10-22T17:45:00Z","v":52214,"vw":7.815183},{"c":7.84,"h":7.855,"l":7.765,"n":1017,"o":7.785,"t":"2026-10-22T18:00:00Z","v":88761,"vw":7.79899},{"c":7.8276,"h":7.9,"l":7.805,"n":610,"o":7.8309,"t":"2026-10-22T18:15:00Z","v":56908,"vw":7.863537},{"c":7.8711,"h":7.89,"l":7.805,"n":746,"o":7.82,"t":"2026-10-22T18:30:00Z","v":56830,"vw":7.857597},{"c":7.86,"h":7.91,"l":7.86,"n":870,"o":7.875,"t":"2026-10-22T18:45:00Z","v":71564,"vw":7.888524},{"c":7.9279,"h":7.9279,"l":7.8,"n":899,"o":7.86,"t":"2026-10-22T19:00:00Z","v":63413,"vw":7.85625},{"c":7.98,"h":7.9853,"l":7.895,"n":876,"o":7.91,"t":"2026-10-22T19:15:00Z","v":71018,"vw":7.940195},{"c":7.93,"h":7.97,"l":7.85,"n":1520,"o":7.97,"t":"2026-10-22T19:30:00Z","v":185021,"vw":7.897458},{"c":7.97,"h":8,"l":7.89,"n":2061,"o":7.935,"t":"2026-10-22T19:45:00Z","v":214050,"vw":7.948452},{"c":8.05,"h":8.06,"l":7.97,"n":80,"o":7.97,"t":"2026-10-22T20:00:00Z","v":72728,"vw":7.973041},{"c":8.03,"h":8.05,"l":8.01,"n":9,"o":8.01,"t":"2026-10-22T20:15:00Z","v":1315,"vw":8.037968},{"c":8.07,"h":8.14,"l":8.05,"n":18,"o":8.07,"t":"2026-10-22T20:30:00Z","v":2281,"vw":8.071582},{"c":8.1,"h":8.1,"l":8.05,"n":14,"o":8.05,"t":"2026-10-22T20:45:00Z","v":4257,"vw":8.080356},{"c":8.07,"h":8.09,"l":8.03,"n":9,"o":8.09,"t":"2026-10-22T21:00:00Z","v":1125,"vw":8.056073},{"c":8.0724,"h":8.13,"l":8.0724,"n":5,"o":8.13,"t":"2026-10-22T21:15:00Z","v":1330,"vw":8.116708},{"c":8.0659,"h":8.07,"l":8.0659,"n":11,"o":8.07,"t":"2026-10-22T21:30:00Z","v":574,"vw":8.068429},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-22T21:45:00Z","v":129,"vw":8.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14076900058066355,"strike":15.923099941933648,"iv":1.5607377568446736,"gamma":0.04983112003693797,"theta":-0.010706136021772226,"vega":0.003980619837426594,"rho":0.0005218918512590114,"breakevenPct":98.56451103231535},{"delta":0.15,"premium":0.24620227721276222,"strike":15.651908911489512,"iv":1.7328236899690792,"gamma":0.06010043413703422,"theta":-0.015444758450676489,"vega":0.005226237557796264,"rho":0.000757859825358497,"breakevenPct":96.51558947716036},{"delta":0.2,"premium":0.31717023365884545,"strike":12.813190653646185,"iv":1.5102746843935198,"gamma":0.0816780411909933,"theta":-0.016665551167463162,"vega":0.00635843297305852,"rho":0.0010191902283208604,"breakevenPct":62.30359564035882},{"delta":0.25,"premium":0.3981191212108349,"strike":11.687565319879612,"iv":1.4147400539745096,"gamma":0.0980459706276576,"theta":-0.01735261692790013,"vega":0.007106208503130923,"rho":0.0012739515239960043,"breakevenPct":49.39041336329354},{"delta":0.3,"premium":0.4803057439322446,"strike":10.77438062297506,"iv":1.3349564749839742,"gamma":0.11376784799364374,"theta":-0.017973495213668457,"vega":0.007806312126977826,"rho":0.0015278981847403179,"breakevenPct":39.118496500708346},{"delta":0.35,"premium":0.5686746987951807,"strike":9.939759036144578,"iv":1.2641,"gamma":0.1274590361445783,"theta":-0.018459036144578313,"vega":0.0084,"rho":0.001777282385771118,"breakevenPct":29.89411291643708},{"delta":0.4,"premium":0.6915345592897909,"strike":9.543436905516804,"iv":1.2430473684210528,"gamma":0.12982111604311983,"theta":-0.018189537095751426,"vega":0.0084,"rho":0.002001212864189688,"breakevenPct":26.513862358548767},{"delta":0.45,"premium":0.8143944197844009,"strike":9.14711477488903,"iv":1.2219947368421054,"gamma":0.13218319594166136,"theta":-0.01792003804692454,"vega":0.0084,"rho":0.0022251433426082575,"breakevenPct":23.133611800660457},{"delta":0.5,"premium":0.9372542802790108,"strike":8.750792644261256,"iv":1.200942105263158,"gamma":0.1345452758402029,"theta":-0.017650538998097653,"vega":0.0084,"rho":0.002449073821026827,"breakevenPct":19.753361242772147},{"delta":0.55,"premium":1.060114140773621,"strike":8.354470513633482,"iv":1.1798894736842107,"gamma":0.13690735573874444,"theta":-0.017381039949270767,"vega":0.0084,"rho":0.002673004299445397,"breakevenPct":16.373110684883834},{"delta":0.6,"premium":1.1829740012682308,"strike":7.958148383005708,"iv":1.1588368421052633,"gamma":0.13926943563728597,"theta":-0.01711154090044388,"vega":0.0084,"rho":0.0028969347778639663,"breakevenPct":12.992860126995527},{"delta":0.65,"premium":1.3058338617628409,"strike":7.561826252377934,"iv":1.1377842105263158,"gamma":0.1416315155358275,"theta":-0.016842041851616994,"vega":0.0084,"rho":0.0031208652562825364,"breakevenPct":9.612609569107214}],"put":[{"delta":0.1,"premium":0.19727393355059036,"strike":5.382106042345595,"iv":1.2291547653024453,"gamma":0.05309139762159326,"theta":-0.0073717050294681025,"vega":0.003453406343559109,"rho":-0.0008092472323093519,"breakevenPct":35.910604341223674},{"delta":0.15,"premium":0.33535992915967955,"strike":5.813624778623998,"iv":1.249498130155248,"gamma":0.06704995556340393,"theta":-0.009720583385322196,"vega":0.00446126976174185,"rho":-0.0012426089476411366,"breakevenPct":32.283500006621516},{"delta":0.2,"premium":0.4734459247687688,"strike":6.245143514902402,"iv":1.2698414950080503,"gamma":0.0810085135052146,"theta":-0.012069461741176292,"vega":0.00546913317992459,"rho":-0.001675970662972922,"breakevenPct":28.65639567201936},{"delta":0.25,"premium":0.6115319203778579,"strike":6.676662251180806,"iv":1.2901848598608527,"gamma":0.09496707144702526,"theta":-0.014418340097030389,"vega":0.006476996598107331,"rho":-0.0021093323783047072,"breakevenPct":25.029291337417206},{"delta":0.3,"premium":0.749617915986947,"strike":7.1081809874592095,"iv":1.3105282247136554,"gamma":0.10892562938883592,"theta":-0.01676721845288448,"vega":0.007484860016290071,"rho":-0.0025426940936364916,"breakevenPct":21.402187002815047},{"delta":0.35,"premium":0.9062356541698546,"strike":7.543993879112471,"iv":1.3324420811017597,"gamma":0.12140642693190512,"theta":-0.018958071920428463,"vega":0.008407039020657994,"rho":-0.002990619656915135,"breakevenPct":17.95107262122847},{"delta":0.4,"premium":1.2457536342769704,"strike":8.022188217291507,"iv":1.3698560061208875,"gamma":0.11930237184391737,"theta":-0.01958928844682479,"vega":0.00848355011476664,"rho":-0.003582284067321473,"breakevenPct":16.23690255853477},{"delta":0.45,"premium":1.585271614384086,"strike":8.500382555470544,"iv":1.4072699311400152,"gamma":0.11719831675592961,"theta":-0.02022050497322112,"vega":0.008560061208875288,"rho":-0.00417394847772781,"breakevenPct":14.522732495841069},{"delta":0.5,"premium":1.924789594491201,"strike":8.97857689364958,"iv":1.444683856159143,"gamma":0.11509426166794186,"theta":-0.020851721499617445,"vega":0.008636572302983933,"rho":-0.004765612888134147,"breakevenPct":12.808562433147369},{"delta":0.55,"premium":2.264307574598317,"strike":9.456771231828615,"iv":1.482097781178271,"gamma":0.1129902065799541,"theta":-0.021482938026013775,"vega":0.00871308339709258,"rho":-0.005357277298540485,"breakevenPct":11.094392370453667},{"delta":0.6,"premium":2.6038255547054323,"strike":9.934965570007652,"iv":1.5195117061973986,"gamma":0.11088615149196634,"theta":-0.0221141545524101,"vega":0.008789594491201225,"rho":-0.0059489417089468215,"breakevenPct":9.38022230775997},{"delta":0.65,"premium":3.349559434092318,"strike":10.794953902377634,"iv":1.5853158589836593,"gamma":0.10167861841520244,"theta":-0.021640819370440354,"vega":0.008339342698578535,"rho":-0.0068637494646952135,"breakevenPct":7.967929934668529},{"delta":0.7,"premium":4.1592347050325,"strike":11.715039437536932,"iv":1.65558884391845,"gamma":0.09135294528464971,"theta":-0.02099361956770928,"vega":0.0078061745256370225,"rho":-0.007829422376654852,"breakevenPct":6.603155346051521},{"delta":0.75,"premium":18.044173358257574,"strike":25.444173358257572,"iv":3.47778337160909,"gamma":0.04013423407067259,"theta":-0.04050806437254263,"vega":0.007240228077304924,"rho":-0.019188572781410583,"breakevenPct":8.529048207663799},{"delta":0.8,"premium":9.443575727780058,"strike":17.164712889256634,"iv":2.2242125819929237,"gamma":0.05701649474910564,"theta":-0.022527681655284078,"vega":0.006378763149794422,"rho":-0.012671794332016768,"breakevenPct":4.559491205481113},{"delta":0.85,"premium":9.840747225113688,"strike":17.70292257990818,"iv":2.076866760912246,"gamma":0.049092538113626884,"theta":-0.016956922883105657,"vega":0.005297389751070808,"rho":-0.013308055673504572,"breakevenPct":2.8161266403647653},{"delta":0.9,"premium":11.755358659884294,"strike":19.739743255196057,"iv":2.0087476145888785,"gamma":0.03809446024950219,"theta":-0.01147500923130453,"vega":0.003977989303928253,"rho":-0.015150813843563558,"breakevenPct":1.3055056203737516}]},"raw":{"call":[{"delta":0.1,"premium":0.14076900058066355,"strike":15.923099941933648,"iv":1.5607377568446736,"gamma":0.04983112003693797,"theta":-0.010706136021772226,"vega":0.003980619837426594,"rho":0.0005218918512590114,"breakevenPct":98.56451103231535},{"delta":0.15,"premium":0.24620227721276222,"strike":15.651908911489512,"iv":1.7328236899690792,"gamma":0.06010043413703422,"theta":-0.015444758450676489,"vega":0.005226237557796264,"rho":0.000757859825358497,"breakevenPct":96.51558947716036},{"delta":0.2,"premium":0.31717023365884545,"strike":12.813190653646185,"iv":1.5102746843935198,"gamma":0.0816780411909933,"theta":-0.016665551167463162,"vega":0.00635843297305852,"rho":0.0010191902283208604,"breakevenPct":62.30359564035882},{"delta":0.25,"premium":0.3981191212108349,"strike":11.687565319879612,"iv":1.4147400539745096,"gamma":0.0980459706276576,"theta":-0.01735261692790013,"vega":0.007106208503130923,"rho":0.0012739515239960043,"breakevenPct":49.39041336329354},{"delta":0.3,"premium":0.4803057439322446,"strike":10.77438062297506,"iv":1.3349564749839742,"gamma":0.11376784799364374,"theta":-0.017973495213668457,"vega":0.007806312126977826,"rho":0.0015278981847403179,"breakevenPct":39.118496500708346},{"delta":0.35,"premium":0.5686746987951807,"strike":9.939759036144578,"iv":1.2641,"gamma":0.1274590361445783,"theta":-0.018459036144578313,"vega":0.0084,"rho":0.001777282385771118,"breakevenPct":29.89411291643708},{"delta":0.4,"premium":0.6915345592897909,"strike":9.543436905516804,"iv":1.2430473684210528,"gamma":0.12982111604311983,"theta":-0.018189537095751426,"vega":0.0084,"rho":0.002001212864189688,"breakevenPct":26.513862358548767},{"delta":0.45,"premium":0.8143944197844009,"strike":9.14711477488903,"iv":1.2219947368421054,"gamma":0.13218319594166136,"theta":-0.01792003804692454,"vega":0.0084,"rho":0.0022251433426082575,"breakevenPct":23.133611800660457},{"delta":0.5,"premium":0.9372542802790108,"strike":8.750792644261256,"iv":1.200942105263158,"gamma":0.1345452758402029,"theta":-0.017650538998097653,"vega":0.0084,"rho":0.002449073821026827,"breakevenPct":19.753361242772147},{"delta":0.55,"premium":1.060114140773621,"strike":8.354470513633482,"iv":1.1798894736842107,"gamma":0.13690735573874444,"theta":-0.017381039949270767,"vega":0.0084,"rho":0.002673004299445397,"breakevenPct":16.373110684883834},{"delta":0.6,"premium":1.1829740012682308,"strike":7.958148383005708,"iv":1.1588368421052633,"gamma":0.13926943563728597,"theta":-0.01711154090044388,"vega":0.0084,"rho":0.0028969347778639663,"breakevenPct":12.992860126995527},{"delta":0.65,"premium":1.3058338617628409,"strike":7.561826252377934,"iv":1.1377842105263158,"gamma":0.1416315155358275,"theta":-0.016842041851616994,"vega":0.0084,"rho":0.0031208652562825364,"breakevenPct":9.612609569107214}],"put":[{"delta":0.1,"premium":0.19727393355059036,"strike":5.382106042345595,"iv":1.2291547653024453,"gamma":0.05309139762159326,"theta":-0.0073717050294681025,"vega":0.003453406343559109,"rho":-0.0008092472323093519,"breakevenPct":35.910604341223674},{"delta":0.15,"premium":0.33535992915967955,"strike":5.813624778623998,"iv":1.249498130155248,"gamma":0.06704995556340393,"theta":-0.009720583385322196,"vega":0.00446126976174185,"rho":-0.0012426089476411366,"breakevenPct":32.283500006621516},{"delta":0.2,"premium":0.4734459247687688,"strike":6.245143514902402,"iv":1.2698414950080503,"gamma":0.0810085135052146,"theta":-0.012069461741176292,"vega":0.00546913317992459,"rho":-0.001675970662972922,"breakevenPct":28.65639567201936},{"delta":0.25,"premium":0.6115319203778579,"strike":6.676662251180806,"iv":1.2901848598608527,"gamma":0.09496707144702526,"theta":-0.014418340097030389,"vega":0.006476996598107331,"rho":-0.0021093323783047072,"breakevenPct":25.029291337417206},{"delta":0.3,"premium":0.749617915986947,"strike":7.1081809874592095,"iv":1.3105282247136554,"gamma":0.10892562938883592,"theta":-0.01676721845288448,"vega":0.007484860016290071,"rho":-0.0025426940936364916,"breakevenPct":21.402187002815047},{"delta":0.35,"premium":0.9062356541698546,"strike":7.543993879112471,"iv":1.3324420811017597,"gamma":0.12140642693190512,"theta":-0.018958071920428463,"vega":0.008407039020657994,"rho":-0.002990619656915135,"breakevenPct":17.95107262122847},{"delta":0.4,"premium":1.2457536342769704,"strike":8.022188217291507,"iv":1.3698560061208875,"gamma":0.11930237184391737,"theta":-0.01958928844682479,"vega":0.00848355011476664,"rho":-0.003582284067321473,"breakevenPct":16.23690255853477},{"delta":0.45,"premium":1.585271614384086,"strike":8.500382555470544,"iv":1.4072699311400152,"gamma":0.11719831675592961,"theta":-0.02022050497322112,"vega":0.008560061208875288,"rho":-0.00417394847772781,"breakevenPct":14.522732495841069},{"delta":0.5,"premium":1.924789594491201,"strike":8.97857689364958,"iv":1.444683856159143,"gamma":0.11509426166794186,"theta":-0.020851721499617445,"vega":0.008636572302983933,"rho":-0.004765612888134147,"breakevenPct":12.808562433147369},{"delta":0.55,"premium":2.264307574598317,"strike":9.456771231828615,"iv":1.482097781178271,"gamma":0.1129902065799541,"theta":-0.021482938026013775,"vega":0.00871308339709258,"rho":-0.005357277298540485,"breakevenPct":11.094392370453667},{"delta":0.6,"premium":2.6038255547054323,"strike":9.934965570007652,"iv":1.5195117061973986,"gamma":0.11088615149196634,"theta":-0.0221141545524101,"vega":0.008789594491201225,"rho":-0.0059489417089468215,"breakevenPct":9.38022230775997},{"delta":0.65,"premium":3.349559434092318,"strike":10.794953902377634,"iv":1.5853158589836593,"gamma":0.10167861841520244,"theta":-0.021640819370440354,"vega":0.008339342698578535,"rho":-0.0068637494646952135,"breakevenPct":7.967929934668529},{"delta":0.7,"premium":4.1592347050325,"strike":11.715039437536932,"iv":1.65558884391845,"gamma":0.09135294528464971,"theta":-0.02099361956770928,"vega":0.0078061745256370225,"rho":-0.007829422376654852,"breakevenPct":6.603155346051521},{"delta":0.75,"premium":18.044173358257574,"strike":25.444173358257572,"iv":3.47778337160909,"gamma":0.04013423407067259,"theta":-0.04050806437254263,"vega":0.007240228077304924,"rho":-0.019188572781410583,"breakevenPct":8.529048207663799},{"delta":0.8,"premium":9.443575727780058,"strike":17.164712889256634,"iv":2.2242125819929237,"gamma":0.05701649474910564,"theta":-0.022527681655284078,"vega":0.006378763149794422,"rho":-0.012671794332016768,"breakevenPct":4.559491205481113},{"delta":0.85,"premium":9.840747225113688,"strike":17.70292257990818,"iv":2.076866760912246,"gamma":0.049092538113626884,"theta":-0.016956922883105657,"vega":0.005297389751070808,"rho":-0.013308055673504572,"breakevenPct":2.8161266403647653},{"delta":0.9,"premium":11.755358659884294,"strike":19.739743255196057,"iv":2.0087476145888785,"gamma":0.03809446024950219,"theta":-0.01147500923130453,"vega":0.003977989303928253,"rho":-0.015150813843563558,"breakevenPct":1.3055056203737516}]}},"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"}}