{"symbol":"SLN","url":"https://intraalpha.com/companies/SLN","capturedAt":"2026-10-22T23:43:57.387Z","state":"ready","quote":{"symbol":"SLN","last_price":19.6034,"prev_close":19.67,"regular_close":19.66,"change":-0.0666,"change_pct":-0.3386,"regular_change":-0.01,"regular_change_pct":-0.0508,"extended_change":-0.0566,"extended_change_pct":-0.2879,"bid":19.6,"ask":19.66,"bid_size":100,"ask_size":1900,"volume":3078681,"vwap":19.660038,"open":19.69,"high":19.69,"low":19.625,"close":19.66,"trade_count":9459,"last_trade_at":"2026-10-22T22:36:39.432526562Z","last_quote_at":"2026-10-22T22:04:04.17160421Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:50.870224673-04:00","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":"SLN","fetched_at":"2026-10-22T23:43:56.606603+00:00","name":"Silence Therapeutics PLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Silence Therapeutics plc, a biotechnology company, is focused on the discovery and development of new ribonucleic acid (RNA) therapies in hematology, cardiovascular, and other rare and metabolic indications. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1222571000,"ebitda":-63942000,"pe_ratio":null,"peg_ratio":null,"book_value":0.814,"dividend_per_share":null,"dividend_yield":null,"eps":-1.29,"revenue_ttm":615000,"gross_profit_ttm":528000,"profit_margin":0,"operating_margin_ttm":-104.76,"return_on_assets_ttm":-0.296,"return_on_equity_ttm":-0.904,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.972,"analyst_target_price":19.75,"analyst_number":1,"beta":1.445,"fifty_two_week_high":19.68,"fifty_two_week_low":4.19,"fifty_day_ma":12.65,"two_hundred_day_ma":8.57,"shares_outstanding":62154000,"forward_pe":null,"price_to_sales":1987.92,"price_to_book":18.6,"ev_to_revenue":1095.78,"ev_to_ebitda":-5.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:56.606603+00:00"},"optionObservedAt":"2026-10-22T19:54:30.297Z","bars":[{"c":9.25,"h":9.35,"l":9.25,"n":99,"o":9.35,"t":"2026-10-15T08:00:00Z","v":4755,"vw":9.283333},{"c":9.05,"h":9.15,"l":9.05,"n":38,"o":9.15,"t":"2026-10-15T08:05:00Z","v":3211,"vw":9.096285},{"c":9.15,"h":9.15,"l":9.15,"n":6,"o":9.15,"t":"2026-10-15T08:20:00Z","v":612,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-10-15T08:25:00Z","v":367,"vw":9.15},{"c":8.9792,"h":9.15,"l":8.9792,"n":48,"o":9,"t":"2026-10-15T08:45:00Z","v":2288,"vw":9.047078},{"c":9.08,"h":9.18,"l":9.03,"n":66,"o":9.18,"t":"2026-10-15T08:50:00Z","v":4729,"vw":9.075808},{"c":9.08,"h":9.08,"l":9.08,"n":14,"o":9.08,"t":"2026-10-15T08:55:00Z","v":174,"vw":9.08},{"c":9.09,"h":9.09,"l":8.95,"n":32,"o":8.95,"t":"2026-10-15T09:00:00Z","v":1163,"vw":9.042703},{"c":9.04,"h":9.04,"l":9.04,"n":6,"o":9.04,"t":"2026-10-15T09:05:00Z","v":251,"vw":9.04},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-15T11:05:00Z","v":100,"vw":9.05},{"c":9.07,"h":9.07,"l":9.07,"n":15,"o":9.07,"t":"2026-10-15T11:15:00Z","v":310,"vw":9.07},{"c":8.81,"h":9.01,"l":8.8,"n":41,"o":8.96,"t":"2026-10-15T12:40:00Z","v":2777,"vw":8.859417},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-15T12:45:00Z","v":131,"vw":8.81},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-15T13:25:00Z","v":100,"vw":9.1},{"c":9.1,"h":9.13,"l":8.81,"n":54,"o":9.13,"t":"2026-10-15T13:30:00Z","v":13017,"vw":9.045832},{"c":9.125,"h":9.22,"l":8.9951,"n":49,"o":8.9951,"t":"2026-10-15T13:35:00Z","v":6801,"vw":9.131753},{"c":9.2,"h":9.2,"l":9.09,"n":34,"o":9.14,"t":"2026-10-15T13:40:00Z","v":3455,"vw":9.146484},{"c":9.23,"h":9.3,"l":9.21,"n":38,"o":9.21,"t":"2026-10-15T13:45:00Z","v":4972,"vw":9.257451},{"c":9.24,"h":9.25,"l":9.22,"n":46,"o":9.23,"t":"2026-10-15T13:50:00Z","v":2814,"vw":9.240839},{"c":9.12,"h":9.22,"l":9.12,"n":40,"o":9.22,"t":"2026-10-15T13:55:00Z","v":2261,"vw":9.177704},{"c":9.11,"h":9.25,"l":9.1,"n":127,"o":9.17,"t":"2026-10-15T14:00:00Z","v":20456,"vw":9.177607},{"c":9.13,"h":9.175,"l":9.1,"n":112,"o":9.14,"t":"2026-10-15T14:05:00Z","v":10938,"vw":9.136889},{"c":9.085,"h":9.155,"l":9.07,"n":85,"o":9.155,"t":"2026-10-15T14:10:00Z","v":7138,"vw":9.100006},{"c":9.02,"h":9.08,"l":9.02,"n":84,"o":9.08,"t":"2026-10-15T14:15:00Z","v":5162,"vw":9.055942},{"c":8.95,"h":9.03,"l":8.95,"n":102,"o":9.03,"t":"2026-10-15T14:20:00Z","v":5532,"vw":8.988277},{"c":8.97,"h":8.97,"l":8.95,"n":79,"o":8.95,"t":"2026-10-15T14:25:00Z","v":4225,"vw":8.961332},{"c":8.95,"h":8.97,"l":8.915,"n":61,"o":8.97,"t":"2026-10-15T14:30:00Z","v":4591,"vw":8.948329},{"c":9,"h":9.055,"l":8.9275,"n":50,"o":8.94,"t":"2026-10-15T14:35:00Z","v":3949,"vw":8.984573},{"c":9.045,"h":9.06,"l":8.97,"n":174,"o":9,"t":"2026-10-15T14:40:00Z","v":36439,"vw":9.007951},{"c":9.07,"h":9.07,"l":9.045,"n":35,"o":9.045,"t":"2026-10-15T14:45:00Z","v":2762,"vw":9.061463},{"c":8.99,"h":9.07,"l":8.99,"n":127,"o":9.07,"t":"2026-10-15T14:50:00Z","v":9992,"vw":9.032884},{"c":8.98,"h":8.998,"l":8.96,"n":44,"o":8.995,"t":"2026-10-15T14:55:00Z","v":2991,"vw":8.981935},{"c":9.025,"h":9.05,"l":8.98,"n":115,"o":8.98,"t":"2026-10-15T15:00:00Z","v":26368,"vw":8.997356},{"c":9.14,"h":9.15,"l":9.03,"n":56,"o":9.03,"t":"2026-10-15T15:05:00Z","v":5617,"vw":9.093339},{"c":9.14,"h":9.1422,"l":9.12,"n":37,"o":9.14,"t":"2026-10-15T15:10:00Z","v":3485,"vw":9.134748},{"c":9.14,"h":9.17,"l":9.14,"n":74,"o":9.16,"t":"2026-10-15T15:15:00Z","v":5889,"vw":9.161667},{"c":9.12,"h":9.135,"l":9.12,"n":29,"o":9.135,"t":"2026-10-15T15:20:00Z","v":1667,"vw":9.126923},{"c":9.09,"h":9.135,"l":9.09,"n":109,"o":9.12,"t":"2026-10-15T15:25:00Z","v":11055,"vw":9.108077},{"c":9.045,"h":9.09,"l":9.04,"n":37,"o":9.08,"t":"2026-10-15T15:30:00Z","v":6861,"vw":9.058299},{"c":9.015,"h":9.045,"l":9.01,"n":28,"o":9.045,"t":"2026-10-15T15:35:00Z","v":3562,"vw":9.032053},{"c":8.98,"h":9.025,"l":8.97,"n":108,"o":9.015,"t":"2026-10-15T15:40:00Z","v":15476,"vw":9.00218},{"c":9.09,"h":9.0918,"l":8.975,"n":105,"o":8.98,"t":"2026-10-15T15:45:00Z","v":19287,"vw":9.003976},{"c":9.095,"h":9.11,"l":9.07,"n":48,"o":9.1,"t":"2026-10-15T15:50:00Z","v":4508,"vw":9.091419},{"c":9.07,"h":9.095,"l":9.07,"n":67,"o":9.095,"t":"2026-10-15T15:55:00Z","v":2701,"vw":9.088529},{"c":9.06,"h":9.085,"l":9.06,"n":43,"o":9.08,"t":"2026-10-15T16:00:00Z","v":8945,"vw":9.084312},{"c":9.06,"h":9.095,"l":9.06,"n":82,"o":9.085,"t":"2026-10-15T16:05:00Z","v":13183,"vw":9.077558},{"c":9.01,"h":9.065,"l":9.01,"n":74,"o":9.055,"t":"2026-10-15T16:10:00Z","v":7218,"vw":9.052753},{"c":9.02,"h":9.03,"l":9.01,"n":51,"o":9.025,"t":"2026-10-15T16:15:00Z","v":3343,"vw":9.021672},{"c":9,"h":9.04,"l":9,"n":118,"o":9.03,"t":"2026-10-15T16:20:00Z","v":32458,"vw":9.004975},{"c":9.025,"h":9.03,"l":9.01,"n":42,"o":9.015,"t":"2026-10-15T16:25:00Z","v":2998,"vw":9.024055},{"c":9.07,"h":9.07,"l":9,"n":61,"o":9.03,"t":"2026-10-15T16:30:00Z","v":31344,"vw":9.004655},{"c":9.11,"h":9.11,"l":9.075,"n":11,"o":9.075,"t":"2026-10-15T16:35:00Z","v":1143,"vw":9.096094},{"c":9.14,"h":9.14,"l":9.1013,"n":36,"o":9.11,"t":"2026-10-15T16:40:00Z","v":3653,"vw":9.118168},{"c":9.15,"h":9.19,"l":9.13,"n":43,"o":9.15,"t":"2026-10-15T16:45:00Z","v":4449,"vw":9.155273},{"c":9.17,"h":9.175,"l":9.11,"n":50,"o":9.15,"t":"2026-10-15T16:50:00Z","v":5557,"vw":9.140082},{"c":9.21,"h":9.21,"l":9.16,"n":47,"o":9.16,"t":"2026-10-15T16:55:00Z","v":4180,"vw":9.187572},{"c":9.2,"h":9.215,"l":9.2,"n":77,"o":9.21,"t":"2026-10-15T17:00:00Z","v":6991,"vw":9.210392},{"c":9.22,"h":9.24,"l":9.21,"n":96,"o":9.21,"t":"2026-10-15T17:05:00Z","v":6822,"vw":9.217165},{"c":9.24,"h":9.24,"l":9.2293,"n":33,"o":9.2293,"t":"2026-10-15T17:10:00Z","v":2456,"vw":9.233325},{"c":9.25,"h":9.26,"l":9.22,"n":77,"o":9.24,"t":"2026-10-15T17:15:00Z","v":5637,"vw":9.251185},{"c":9.26,"h":9.29,"l":9.25,"n":86,"o":9.2578,"t":"2026-10-15T17:20:00Z","v":7427,"vw":9.277214},{"c":9.26,"h":9.26,"l":9.25,"n":46,"o":9.26,"t":"2026-10-15T17:25:00Z","v":1533,"vw":9.258889},{"c":9.27,"h":9.31,"l":9.195,"n":201,"o":9.26,"t":"2026-10-15T17:30:00Z","v":34288,"vw":9.234732},{"c":9.3,"h":9.305,"l":9.27,"n":61,"o":9.2799,"t":"2026-10-15T17:35:00Z","v":4484,"vw":9.295071},{"c":9.285,"h":9.3,"l":9.285,"n":24,"o":9.3,"t":"2026-10-15T17:40:00Z","v":2174,"vw":9.293327},{"c":9.29,"h":9.3,"l":9.28,"n":40,"o":9.285,"t":"2026-10-15T17:45:00Z","v":3795,"vw":9.289844},{"c":9.31,"h":9.325,"l":9.29,"n":107,"o":9.3,"t":"2026-10-15T17:50:00Z","v":7079,"vw":9.314382},{"c":9.315,"h":9.33,"l":9.315,"n":15,"o":9.315,"t":"2026-10-15T17:55:00Z","v":864,"vw":9.324617},{"c":9.29,"h":9.315,"l":9.28,"n":165,"o":9.315,"t":"2026-10-15T18:00:00Z","v":10690,"vw":9.29899},{"c":9.28,"h":9.33,"l":9.28,"n":114,"o":9.29,"t":"2026-10-15T18:05:00Z","v":7358,"vw":9.309462},{"c":9.285,"h":9.285,"l":9.27,"n":46,"o":9.27,"t":"2026-10-15T18:10:00Z","v":2224,"vw":9.2775},{"c":9.33,"h":9.33,"l":9.3,"n":28,"o":9.3,"t":"2026-10-15T18:15:00Z","v":1856,"vw":9.310986},{"c":9.315,"h":9.33,"l":9.31,"n":87,"o":9.31,"t":"2026-10-15T18:20:00Z","v":8539,"vw":9.320405},{"c":9.32,"h":9.32,"l":9.31,"n":19,"o":9.315,"t":"2026-10-15T18:25:00Z","v":2227,"vw":9.31919},{"c":9.32,"h":9.34,"l":9.29,"n":133,"o":9.33,"t":"2026-10-15T18:30:00Z","v":10131,"vw":9.320242},{"c":9.32,"h":9.335,"l":9.32,"n":43,"o":9.33,"t":"2026-10-15T18:35:00Z","v":3514,"vw":9.330667},{"c":9.34,"h":9.34,"l":9.34,"n":13,"o":9.34,"t":"2026-10-15T18:40:00Z","v":488,"vw":9.34},{"c":9.33,"h":9.34,"l":9.3,"n":42,"o":9.34,"t":"2026-10-15T18:45:00Z","v":3223,"vw":9.326416},{"c":9.34,"h":9.355,"l":9.27,"n":175,"o":9.34,"t":"2026-10-15T18:50:00Z","v":24381,"vw":9.310933},{"c":9.305,"h":9.34,"l":9.29,"n":48,"o":9.34,"t":"2026-10-15T18:55:00Z","v":4547,"vw":9.312202},{"c":9.315,"h":9.33,"l":9.3,"n":68,"o":9.32,"t":"2026-10-15T19:00:00Z","v":5416,"vw":9.315443},{"c":9.3,"h":9.33,"l":9.3,"n":68,"o":9.33,"t":"2026-10-15T19:05:00Z","v":4419,"vw":9.314784},{"c":9.32,"h":9.32,"l":9.28,"n":76,"o":9.28,"t":"2026-10-15T19:10:00Z","v":14355,"vw":9.295411},{"c":9.3325,"h":9.365,"l":9.3,"n":131,"o":9.305,"t":"2026-10-15T19:15:00Z","v":14725,"vw":9.331968},{"c":9.32,"h":9.33,"l":9.29,"n":112,"o":9.32,"t":"2026-10-15T19:20:00Z","v":7170,"vw":9.312342},{"c":9.29,"h":9.33,"l":9.29,"n":105,"o":9.32,"t":"2026-10-15T19:25:00Z","v":7468,"vw":9.314817},{"c":9.37,"h":9.37,"l":9.285,"n":125,"o":9.285,"t":"2026-10-15T19:30:00Z","v":7792,"vw":9.315526},{"c":9.395,"h":9.395,"l":9.39,"n":49,"o":9.39,"t":"2026-10-15T19:35:00Z","v":3337,"vw":9.392143},{"c":9.41,"h":9.46,"l":9.38,"n":295,"o":9.395,"t":"2026-10-15T19:40:00Z","v":30122,"vw":9.428747},{"c":9.405,"h":9.42,"l":9.39,"n":127,"o":9.39,"t":"2026-10-15T19:45:00Z","v":8859,"vw":9.408312},{"c":9.42,"h":9.42,"l":9.375,"n":251,"o":9.405,"t":"2026-10-15T19:50:00Z","v":16416,"vw":9.401053},{"c":9.36,"h":9.41,"l":9.355,"n":668,"o":9.385,"t":"2026-10-15T19:55:00Z","v":59816,"vw":9.381695},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-15T20:00:00Z","v":29129,"vw":9.35},{"c":9.52,"h":10,"l":9.25,"n":100,"o":10,"t":"2026-10-16T08:00:00Z","v":9127,"vw":9.693619},{"c":9.45,"h":9.45,"l":9.4,"n":8,"o":9.4,"t":"2026-10-16T08:10:00Z","v":1007,"vw":9.444574},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-16T08:50:00Z","v":166,"vw":9.4},{"c":9.28,"h":9.48,"l":9.15,"n":94,"o":9.25,"t":"2026-10-16T08:55:00Z","v":10125,"vw":9.369918},{"c":9.25,"h":9.4,"l":9.25,"n":122,"o":9.35,"t":"2026-10-16T09:00:00Z","v":8983,"vw":9.333211},{"c":9.41,"h":9.42,"l":9.39,"n":27,"o":9.41,"t":"2026-10-16T09:10:00Z","v":5255,"vw":9.409429},{"c":9.42,"h":9.6,"l":9.25,"n":67,"o":9.35,"t":"2026-10-16T09:15:00Z","v":4493,"vw":9.417476},{"c":9.31,"h":9.31,"l":9.2,"n":59,"o":9.2,"t":"2026-10-16T09:20:00Z","v":3034,"vw":9.282059},{"c":9.3,"h":9.32,"l":9.3,"n":50,"o":9.32,"t":"2026-10-16T09:40:00Z","v":7414,"vw":9.314869},{"c":9.36,"h":9.36,"l":9.28,"n":24,"o":9.28,"t":"2026-10-16T10:20:00Z","v":650,"vw":9.333856},{"c":9.5,"h":9.5,"l":9.48,"n":13,"o":9.5,"t":"2026-10-16T10:40:00Z","v":2000,"vw":9.497141},{"c":9.35,"h":9.36,"l":9.2,"n":47,"o":9.3,"t":"2026-10-16T11:10:00Z","v":1449,"vw":9.265229},{"c":9.35,"h":9.35,"l":9.35,"n":5,"o":9.35,"t":"2026-10-16T11:15:00Z","v":130,"vw":9.35},{"c":9.5,"h":9.5,"l":9.28,"n":57,"o":9.29,"t":"2026-10-16T12:20:00Z","v":4470,"vw":9.312648},{"c":9.4,"h":9.4,"l":9.4,"n":11,"o":9.4,"t":"2026-10-16T12:25:00Z","v":623,"vw":9.4},{"c":9.4,"h":9.44,"l":9.34,"n":123,"o":9.34,"t":"2026-10-16T12:30:00Z","v":6007,"vw":9.375794},{"c":9.25,"h":9.45,"l":9.25,"n":17,"o":9.45,"t":"2026-10-16T12:40:00Z","v":943,"vw":9.343333},{"c":9.28,"h":9.45,"l":9.25,"n":74,"o":9.45,"t":"2026-10-16T12:45:00Z","v":6273,"vw":9.312768},{"c":9.42,"h":9.42,"l":9.35,"n":29,"o":9.35,"t":"2026-10-16T12:50:00Z","v":1923,"vw":9.412653},{"c":9.4,"h":9.42,"l":9.25,"n":111,"o":9.35,"t":"2026-10-16T12:55:00Z","v":17449,"vw":9.348389},{"c":9.4,"h":9.4,"l":9.4,"n":15,"o":9.4,"t":"2026-10-16T13:00:00Z","v":313,"vw":9.4},{"c":9.35,"h":9.35,"l":9.3,"n":103,"o":9.31,"t":"2026-10-16T13:05:00Z","v":10233,"vw":9.327861},{"c":9.35,"h":9.35,"l":9.3,"n":24,"o":9.3,"t":"2026-10-16T13:10:00Z","v":2622,"vw":9.311538},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-10-16T13:15:00Z","v":102,"vw":9.34},{"c":9.25,"h":9.5,"l":9.2,"n":80,"o":9.5,"t":"2026-10-16T13:25:00Z","v":18478,"vw":9.356566},{"c":8.95,"h":9.22,"l":8.85,"n":172,"o":9.1,"t":"2026-10-16T13:30:00Z","v":35127,"vw":9.083505},{"c":8.86,"h":8.95,"l":8.8,"n":46,"o":8.9,"t":"2026-10-16T13:35:00Z","v":3923,"vw":8.871779},{"c":8.82,"h":8.86,"l":8.79,"n":35,"o":8.805,"t":"2026-10-16T13:40:00Z","v":3898,"vw":8.823041},{"c":8.749,"h":8.84,"l":8.7,"n":96,"o":8.84,"t":"2026-10-16T13:45:00Z","v":10319,"vw":8.76997},{"c":8.79,"h":8.795,"l":8.68,"n":94,"o":8.7699,"t":"2026-10-16T13:50:00Z","v":6215,"vw":8.731476},{"c":8.81,"h":8.84,"l":8.795,"n":61,"o":8.83,"t":"2026-10-16T13:55:00Z","v":4290,"vw":8.814143},{"c":8.89,"h":8.89,"l":8.83,"n":115,"o":8.84,"t":"2026-10-16T14:00:00Z","v":7901,"vw":8.860717},{"c":8.975,"h":8.995,"l":8.845,"n":121,"o":8.88,"t":"2026-10-16T14:05:00Z","v":9349,"vw":8.937234},{"c":9.07,"h":9.07,"l":8.98,"n":78,"o":8.98,"t":"2026-10-16T14:10:00Z","v":3938,"vw":9.017511},{"c":9.06,"h":9.09,"l":9.03,"n":57,"o":9.035,"t":"2026-10-16T14:15:00Z","v":3034,"vw":9.057634},{"c":9.06,"h":9.1,"l":9,"n":114,"o":9.04,"t":"2026-10-16T14:20:00Z","v":9128,"vw":9.041064},{"c":9.045,"h":9.1,"l":9,"n":60,"o":9.065,"t":"2026-10-16T14:25:00Z","v":8186,"vw":9.063069},{"c":9.04,"h":9.045,"l":9,"n":44,"o":9,"t":"2026-10-16T14:30:00Z","v":2978,"vw":9.026182},{"c":9.09,"h":9.09,"l":9.02,"n":75,"o":9.035,"t":"2026-10-16T14:35:00Z","v":10327,"vw":9.051128},{"c":9.045,"h":9.08,"l":9.02,"n":90,"o":9.05,"t":"2026-10-16T14:40:00Z","v":15587,"vw":9.047302},{"c":9.06,"h":9.08,"l":9.01,"n":56,"o":9.045,"t":"2026-10-16T14:45:00Z","v":9026,"vw":9.046338},{"c":9.01,"h":9.08,"l":9.01,"n":83,"o":9.06,"t":"2026-10-16T14:50:00Z","v":11206,"vw":9.046479},{"c":9.05,"h":9.05,"l":9,"n":75,"o":9.01,"t":"2026-10-16T14:55:00Z","v":8606,"vw":9.037623},{"c":8.995,"h":9.08,"l":8.99,"n":96,"o":9.035,"t":"2026-10-16T15:00:00Z","v":11667,"vw":9.038834},{"c":8.94,"h":8.995,"l":8.93,"n":94,"o":8.995,"t":"2026-10-16T15:05:00Z","v":6460,"vw":8.94565},{"c":8.84,"h":8.93,"l":8.84,"n":152,"o":8.9,"t":"2026-10-16T15:10:00Z","v":11335,"vw":8.887399},{"c":8.83,"h":8.87,"l":8.82,"n":141,"o":8.865,"t":"2026-10-16T15:15:00Z","v":9797,"vw":8.851811},{"c":8.77,"h":8.82,"l":8.76,"n":159,"o":8.82,"t":"2026-10-16T15:20:00Z","v":9965,"vw":8.790228},{"c":8.82,"h":8.82,"l":8.75,"n":108,"o":8.77,"t":"2026-10-16T15:25:00Z","v":9612,"vw":8.784119},{"c":8.85,"h":8.85,"l":8.825,"n":105,"o":8.825,"t":"2026-10-16T15:30:00Z","v":7149,"vw":8.836518},{"c":8.819,"h":8.845,"l":8.8,"n":34,"o":8.845,"t":"2026-10-16T15:35:00Z","v":2839,"vw":8.816626},{"c":8.805,"h":8.81,"l":8.78,"n":101,"o":8.81,"t":"2026-10-16T15:40:00Z","v":5724,"vw":8.797485},{"c":8.87,"h":8.87,"l":8.815,"n":46,"o":8.83,"t":"2026-10-16T15:45:00Z","v":4040,"vw":8.83667},{"c":8.81,"h":8.87,"l":8.81,"n":99,"o":8.87,"t":"2026-10-16T15:50:00Z","v":5026,"vw":8.830617},{"c":8.82,"h":8.825,"l":8.81,"n":49,"o":8.81,"t":"2026-10-16T15:55:00Z","v":3515,"vw":8.815034},{"c":8.805,"h":8.83,"l":8.7901,"n":103,"o":8.82,"t":"2026-10-16T16:00:00Z","v":6175,"vw":8.813602},{"c":8.775,"h":8.805,"l":8.775,"n":61,"o":8.8005,"t":"2026-10-16T16:05:00Z","v":5523,"vw":8.790426},{"c":8.785,"h":8.79,"l":8.76,"n":87,"o":8.775,"t":"2026-10-16T16:10:00Z","v":5858,"vw":8.773949},{"c":8.8,"h":8.805,"l":8.79,"n":73,"o":8.79,"t":"2026-10-16T16:15:00Z","v":5055,"vw":8.801125},{"c":8.77,"h":8.8,"l":8.75,"n":105,"o":8.8,"t":"2026-10-16T16:20:00Z","v":7622,"vw":8.78361},{"c":8.73,"h":8.775,"l":8.73,"n":67,"o":8.775,"t":"2026-10-16T16:25:00Z","v":4605,"vw":8.750453},{"c":8.685,"h":8.73,"l":8.68,"n":125,"o":8.73,"t":"2026-10-16T16:30:00Z","v":8910,"vw":8.689492},{"c":8.71,"h":8.71,"l":8.685,"n":62,"o":8.685,"t":"2026-10-16T16:35:00Z","v":3544,"vw":8.696904},{"c":8.71,"h":8.72,"l":8.7,"n":63,"o":8.7,"t":"2026-10-16T16:40:00Z","v":4083,"vw":8.708942},{"c":8.72,"h":8.76,"l":8.71,"n":92,"o":8.72,"t":"2026-10-16T16:45:00Z","v":11140,"vw":8.740754},{"c":8.76,"h":8.76,"l":8.715,"n":98,"o":8.73,"t":"2026-10-16T16:50:00Z","v":5077,"vw":8.732432},{"c":8.76,"h":8.78,"l":8.76,"n":62,"o":8.77,"t":"2026-10-16T16:55:00Z","v":2539,"vw":8.767878},{"c":8.76,"h":8.78,"l":8.74,"n":39,"o":8.76,"t":"2026-10-16T17:00:00Z","v":1831,"vw":8.760623},{"c":8.76,"h":8.79,"l":8.705,"n":321,"o":8.76,"t":"2026-10-16T17:05:00Z","v":28919,"vw":8.740448},{"c":8.76,"h":8.785,"l":8.76,"n":67,"o":8.76,"t":"2026-10-16T17:10:00Z","v":6074,"vw":8.767128},{"c":8.75,"h":8.76,"l":8.74,"n":117,"o":8.76,"t":"2026-10-16T17:15:00Z","v":5700,"vw":8.747254},{"c":8.82,"h":8.83,"l":8.755,"n":100,"o":8.755,"t":"2026-10-16T17:20:00Z","v":6561,"vw":8.802353},{"c":8.83,"h":8.84,"l":8.82,"n":64,"o":8.82,"t":"2026-10-16T17:25:00Z","v":3827,"vw":8.827294},{"c":8.868,"h":8.87,"l":8.82,"n":73,"o":8.82,"t":"2026-10-16T17:30:00Z","v":4149,"vw":8.845865},{"c":8.83,"h":8.86,"l":8.82,"n":96,"o":8.855,"t":"2026-10-16T17:35:00Z","v":7123,"vw":8.840724},{"c":8.85,"h":8.87,"l":8.83,"n":79,"o":8.84,"t":"2026-10-16T17:40:00Z","v":5523,"vw":8.854322},{"c":8.835,"h":8.86,"l":8.825,"n":186,"o":8.85,"t":"2026-10-16T17:45:00Z","v":18159,"vw":8.841743},{"c":8.84,"h":8.84,"l":8.81,"n":124,"o":8.83,"t":"2026-10-16T17:50:00Z","v":10378,"vw":8.826491},{"c":8.83,"h":8.85,"l":8.825,"n":145,"o":8.84,"t":"2026-10-16T17:55:00Z","v":14918,"vw":8.840746},{"c":8.8,"h":8.83,"l":8.79,"n":117,"o":8.83,"t":"2026-10-16T18:00:00Z","v":10227,"vw":8.807909},{"c":8.825,"h":8.825,"l":8.8,"n":126,"o":8.8,"t":"2026-10-16T18:05:00Z","v":11015,"vw":8.81755},{"c":8.82,"h":8.83,"l":8.815,"n":114,"o":8.825,"t":"2026-10-16T18:10:00Z","v":8359,"vw":8.822514},{"c":8.835,"h":8.85,"l":8.825,"n":110,"o":8.825,"t":"2026-10-16T18:15:00Z","v":8617,"vw":8.841633},{"c":8.845,"h":8.855,"l":8.835,"n":135,"o":8.835,"t":"2026-10-16T18:20:00Z","v":9354,"vw":8.846647},{"c":8.825,"h":8.845,"l":8.825,"n":124,"o":8.845,"t":"2026-10-16T18:25:00Z","v":8181,"vw":8.832949},{"c":8.86,"h":8.86,"l":8.81,"n":124,"o":8.825,"t":"2026-10-16T18:30:00Z","v":9122,"vw":8.826953},{"c":8.9,"h":8.91,"l":8.845,"n":174,"o":8.865,"t":"2026-10-16T18:35:00Z","v":14880,"vw":8.876646},{"c":8.9,"h":8.915,"l":8.89,"n":139,"o":8.91,"t":"2026-10-16T18:40:00Z","v":8757,"vw":8.898251},{"c":8.89,"h":8.92,"l":8.885,"n":157,"o":8.9,"t":"2026-10-16T18:45:00Z","v":11029,"vw":8.898857},{"c":8.895,"h":8.91,"l":8.885,"n":157,"o":8.9,"t":"2026-10-16T18:50:00Z","v":15240,"vw":8.898767},{"c":8.91,"h":8.91,"l":8.89,"n":136,"o":8.895,"t":"2026-10-16T18:55:00Z","v":9172,"vw":8.89792},{"c":8.865,"h":8.91,"l":8.85,"n":229,"o":8.91,"t":"2026-10-16T19:00:00Z","v":20215,"vw":8.871233},{"c":8.845,"h":8.875,"l":8.835,"n":201,"o":8.865,"t":"2026-10-16T19:05:00Z","v":13739,"vw":8.85288},{"c":8.85,"h":8.855,"l":8.81,"n":197,"o":8.845,"t":"2026-10-16T19:10:00Z","v":21414,"vw":8.833544},{"c":8.8,"h":8.86,"l":8.79,"n":135,"o":8.85,"t":"2026-10-16T19:15:00Z","v":9895,"vw":8.828102},{"c":8.8,"h":8.81,"l":8.78,"n":173,"o":8.795,"t":"2026-10-16T19:20:00Z","v":12520,"vw":8.797706},{"c":8.77,"h":8.81,"l":8.77,"n":162,"o":8.8,"t":"2026-10-16T19:25:00Z","v":11431,"vw":8.797581},{"c":8.74,"h":8.785,"l":8.74,"n":175,"o":8.77,"t":"2026-10-16T19:30:00Z","v":10948,"vw":8.760732},{"c":8.7,"h":8.75,"l":8.7,"n":197,"o":8.74,"t":"2026-10-16T19:35:00Z","v":13838,"vw":8.731333},{"c":8.69,"h":8.75,"l":8.68,"n":401,"o":8.71,"t":"2026-10-16T19:40:00Z","v":38206,"vw":8.723714},{"c":8.7,"h":8.725,"l":8.67,"n":378,"o":8.69,"t":"2026-10-16T19:45:00Z","v":52195,"vw":8.6927},{"c":8.71,"h":8.73,"l":8.68,"n":265,"o":8.69,"t":"2026-10-16T19:50:00Z","v":28866,"vw":8.69498},{"c":8.67,"h":8.715,"l":8.66,"n":1251,"o":8.69,"t":"2026-10-16T19:55:00Z","v":149213,"vw":8.685848},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-16T20:00:00Z","v":63695,"vw":8.68},{"c":9.13,"h":9.25,"l":9.13,"n":29,"o":9.25,"t":"2026-10-19T08:00:00Z","v":1363,"vw":9.19},{"c":9.12,"h":9.12,"l":9,"n":9,"o":9,"t":"2026-10-19T08:25:00Z","v":405,"vw":9.085812},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-19T08:30:00Z","v":100,"vw":8.82},{"c":9.05,"h":9.05,"l":9,"n":18,"o":9,"t":"2026-10-19T08:45:00Z","v":1146,"vw":9.026452},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-10-19T08:50:00Z","v":208,"vw":8.95},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-19T10:00:00Z","v":1000,"vw":9.2},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-19T10:05:00Z","v":500,"vw":9.2},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-19T11:15:00Z","v":1000,"vw":9.02},{"c":9.09,"h":9.09,"l":9,"n":5,"o":9,"t":"2026-10-19T11:20:00Z","v":1693,"vw":9.058929},{"c":9.1,"h":9.1,"l":9.09,"n":3,"o":9.09,"t":"2026-10-19T11:25:00Z","v":1320,"vw":9.093937},{"c":19.62,"h":19.66,"l":19.55,"n":3840,"o":19.55,"t":"2026-10-19T12:45:00Z","v":3416063,"vw":19.615878},{"c":19.61,"h":19.63,"l":19.6,"n":2189,"o":19.63,"t":"2026-10-19T12:50:00Z","v":3986015,"vw":19.619448},{"c":19.6,"h":19.63,"l":19.59,"n":3689,"o":19.61,"t":"2026-10-19T12:55:00Z","v":6477496,"vw":19.612001},{"c":19.6,"h":19.61,"l":19.6,"n":798,"o":19.6089,"t":"2026-10-19T13:00:00Z","v":2103598,"vw":19.603094},{"c":19.5915,"h":19.6,"l":19.55,"n":757,"o":19.6,"t":"2026-10-19T13:05:00Z","v":2925829,"vw":19.594222},{"c":19.59,"h":19.6,"l":19.59,"n":428,"o":19.59,"t":"2026-10-19T13:10:00Z","v":804341,"vw":19.593123},{"c":19.58,"h":19.59,"l":19.58,"n":471,"o":19.59,"t":"2026-10-19T13:15:00Z","v":1213596,"vw":19.588771},{"c":19.585,"h":19.59,"l":19.58,"n":530,"o":19.5889,"t":"2026-10-19T13:20:00Z","v":2204791,"vw":19.587921},{"c":19.58,"h":19.59,"l":19.58,"n":462,"o":19.58,"t":"2026-10-19T13:25:00Z","v":1885135,"vw":19.583967},{"c":19.58,"h":19.59,"l":19.58,"n":3278,"o":19.585,"t":"2026-10-19T13:30:00Z","v":2532680,"vw":19.583704},{"c":19.595,"h":19.6,"l":19.58,"n":2520,"o":19.585,"t":"2026-10-19T13:35:00Z","v":2430319,"vw":19.587373},{"c":19.595,"h":19.61,"l":19.59,"n":3166,"o":19.59,"t":"2026-10-19T13:40:00Z","v":2829686,"vw":19.599841},{"c":19.58,"h":19.6,"l":19.58,"n":2271,"o":19.6,"t":"2026-10-19T13:45:00Z","v":1158730,"vw":19.588106},{"c":19.585,"h":19.6,"l":19.58,"n":2696,"o":19.585,"t":"2026-10-19T13:50:00Z","v":3693044,"vw":19.587872},{"c":19.57,"h":19.585,"l":19.57,"n":2120,"o":19.5801,"t":"2026-10-19T13:55:00Z","v":1749022,"vw":19.578617},{"c":19.58,"h":19.58,"l":19.57,"n":2123,"o":19.57,"t":"2026-10-19T14:00:00Z","v":1962954,"vw":19.574959},{"c":19.57,"h":19.58,"l":19.57,"n":1482,"o":19.575,"t":"2026-10-19T14:05:00Z","v":694413,"vw":19.574121},{"c":19.575,"h":19.58,"l":19.57,"n":1655,"o":19.575,"t":"2026-10-19T14:10:00Z","v":444168,"vw":19.573075},{"c":19.57,"h":19.58,"l":19.57,"n":1679,"o":19.57,"t":"2026-10-19T14:15:00Z","v":509246,"vw":19.572475},{"c":19.575,"h":19.58,"l":19.57,"n":1281,"o":19.58,"t":"2026-10-19T14:20:00Z","v":1572597,"vw":19.575188},{"c":19.58,"h":19.58,"l":19.57,"n":1020,"o":19.58,"t":"2026-10-19T14:25:00Z","v":207005,"vw":19.576267},{"c":19.575,"h":19.58,"l":19.57,"n":1053,"o":19.58,"t":"2026-10-19T14:30:00Z","v":281363,"vw":19.575918},{"c":19.57,"h":19.58,"l":19.56,"n":3378,"o":19.575,"t":"2026-10-19T14:35:00Z","v":2531153,"vw":19.572114},{"c":19.565,"h":19.58,"l":19.56,"n":1237,"o":19.575,"t":"2026-10-19T14:40:00Z","v":1176768,"vw":19.565924},{"c":19.565,"h":19.57,"l":19.56,"n":1142,"o":19.565,"t":"2026-10-19T14:45:00Z","v":478087,"vw":19.562041},{"c":19.565,"h":19.57,"l":19.56,"n":814,"o":19.57,"t":"2026-10-19T14:50:00Z","v":619474,"vw":19.56329},{"c":19.57,"h":19.57,"l":19.56,"n":1198,"o":19.565,"t":"2026-10-19T14:55:00Z","v":361235,"vw":19.565105},{"c":19.565,"h":19.57,"l":19.56,"n":1240,"o":19.57,"t":"2026-10-19T15:00:00Z","v":895200,"vw":19.565145},{"c":19.565,"h":19.57,"l":19.56,"n":1114,"o":19.565,"t":"2026-10-19T15:05:00Z","v":1219274,"vw":19.566214},{"c":19.565,"h":19.57,"l":19.56,"n":668,"o":19.565,"t":"2026-10-19T15:10:00Z","v":108568,"vw":19.564502},{"c":19.565,"h":19.57,"l":19.56,"n":863,"o":19.565,"t":"2026-10-19T15:15:00Z","v":329340,"vw":19.564939},{"c":19.565,"h":19.57,"l":19.56,"n":919,"o":19.565,"t":"2026-10-19T15:20:00Z","v":261920,"vw":19.568116},{"c":19.57,"h":19.57,"l":19.56,"n":837,"o":19.57,"t":"2026-10-19T15:25:00Z","v":309909,"vw":19.568363},{"c":19.58,"h":19.58,"l":19.565,"n":1091,"o":19.57,"t":"2026-10-19T15:30:00Z","v":416313,"vw":19.572261},{"c":19.585,"h":19.59,"l":19.57,"n":922,"o":19.575,"t":"2026-10-19T15:35:00Z","v":997772,"vw":19.587039},{"c":19.585,"h":19.59,"l":19.58,"n":609,"o":19.585,"t":"2026-10-19T15:40:00Z","v":126575,"vw":19.582795},{"c":19.57,"h":19.59,"l":19.57,"n":895,"o":19.585,"t":"2026-10-19T15:45:00Z","v":269095,"vw":19.580242},{"c":19.575,"h":19.58,"l":19.57,"n":711,"o":19.57,"t":"2026-10-19T15:50:00Z","v":264251,"vw":19.575885},{"c":19.575,"h":19.58,"l":19.57,"n":665,"o":19.575,"t":"2026-10-19T15:55:00Z","v":95400,"vw":19.573519},{"c":19.58,"h":19.58,"l":19.57,"n":997,"o":19.575,"t":"2026-10-19T16:00:00Z","v":736389,"vw":19.571224},{"c":19.575,"h":19.58,"l":19.57,"n":736,"o":19.57,"t":"2026-10-19T16:05:00Z","v":402916,"vw":19.570884},{"c":19.575,"h":19.58,"l":19.57,"n":906,"o":19.575,"t":"2026-10-19T16:10:00Z","v":159181,"vw":19.574487},{"c":19.575,"h":19.58,"l":19.57,"n":613,"o":19.575,"t":"2026-10-19T16:15:00Z","v":220061,"vw":19.575336},{"c":19.5701,"h":19.58,"l":19.57,"n":471,"o":19.575,"t":"2026-10-19T16:20:00Z","v":84537,"vw":19.57612},{"c":19.575,"h":19.58,"l":19.57,"n":746,"o":19.58,"t":"2026-10-19T16:25:00Z","v":175309,"vw":19.577733},{"c":19.585,"h":19.59,"l":19.575,"n":986,"o":19.578,"t":"2026-10-19T16:30:00Z","v":209532,"vw":19.583028},{"c":19.585,"h":19.59,"l":19.58,"n":658,"o":19.585,"t":"2026-10-19T16:35:00Z","v":91058,"vw":19.582984},{"c":19.58,"h":19.59,"l":19.58,"n":645,"o":19.585,"t":"2026-10-19T16:40:00Z","v":82199,"vw":19.582365},{"c":19.58,"h":19.59,"l":19.58,"n":726,"o":19.585,"t":"2026-10-19T16:45:00Z","v":159828,"vw":19.582744},{"c":19.585,"h":19.59,"l":19.58,"n":716,"o":19.58,"t":"2026-10-19T16:50:00Z","v":111051,"vw":19.584329},{"c":19.585,"h":19.59,"l":19.58,"n":653,"o":19.58,"t":"2026-10-19T16:55:00Z","v":119887,"vw":19.584227},{"c":19.585,"h":19.59,"l":19.58,"n":873,"o":19.585,"t":"2026-10-19T17:00:00Z","v":181209,"vw":19.583096},{"c":19.585,"h":19.59,"l":19.58,"n":815,"o":19.585,"t":"2026-10-19T17:05:00Z","v":139837,"vw":19.586451},{"c":19.595,"h":19.6,"l":19.58,"n":738,"o":19.585,"t":"2026-10-19T17:10:00Z","v":173999,"vw":19.589363},{"c":19.595,"h":19.6,"l":19.59,"n":651,"o":19.595,"t":"2026-10-19T17:15:00Z","v":399992,"vw":19.598131},{"c":19.585,"h":19.595,"l":19.58,"n":804,"o":19.59,"t":"2026-10-19T17:20:00Z","v":276675,"vw":19.58612},{"c":19.59,"h":19.59,"l":19.58,"n":495,"o":19.585,"t":"2026-10-19T17:25:00Z","v":116436,"vw":19.588453},{"c":19.585,"h":19.59,"l":19.58,"n":751,"o":19.59,"t":"2026-10-19T17:30:00Z","v":515288,"vw":19.582768},{"c":19.585,"h":19.59,"l":19.58,"n":519,"o":19.585,"t":"2026-10-19T17:35:00Z","v":156520,"vw":19.583164},{"c":19.585,"h":19.59,"l":19.58,"n":743,"o":19.585,"t":"2026-10-19T17:40:00Z","v":283495,"vw":19.584089},{"c":19.585,"h":19.59,"l":19.58,"n":692,"o":19.58,"t":"2026-10-19T17:45:00Z","v":87968,"vw":19.582996},{"c":19.585,"h":19.59,"l":19.58,"n":762,"o":19.585,"t":"2026-10-19T17:50:00Z","v":307352,"vw":19.585549},{"c":19.585,"h":19.59,"l":19.58,"n":868,"o":19.585,"t":"2026-10-19T17:55:00Z","v":347624,"vw":19.583514},{"c":19.585,"h":19.59,"l":19.58,"n":760,"o":19.585,"t":"2026-10-19T18:00:00Z","v":145904,"vw":19.582184},{"c":19.585,"h":19.59,"l":19.58,"n":637,"o":19.58,"t":"2026-10-19T18:05:00Z","v":411772,"vw":19.585351},{"c":19.585,"h":19.59,"l":19.58,"n":659,"o":19.58,"t":"2026-10-19T18:10:00Z","v":131690,"vw":19.583638},{"c":19.58,"h":19.585,"l":19.57,"n":973,"o":19.585,"t":"2026-10-19T18:15:00Z","v":685608,"vw":19.575244},{"c":19.575,"h":19.59,"l":19.57,"n":1584,"o":19.575,"t":"2026-10-19T18:20:00Z","v":940055,"vw":19.579046},{"c":19.58,"h":19.58,"l":19.57,"n":598,"o":19.575,"t":"2026-10-19T18:25:00Z","v":95454,"vw":19.57809},{"c":19.58,"h":19.58,"l":19.57,"n":794,"o":19.575,"t":"2026-10-19T18:30:00Z","v":137573,"vw":19.578704},{"c":19.575,"h":19.59,"l":19.57,"n":1008,"o":19.58,"t":"2026-10-19T18:35:00Z","v":366033,"vw":19.579597},{"c":19.575,"h":19.58,"l":19.57,"n":779,"o":19.575,"t":"2026-10-19T18:40:00Z","v":105411,"vw":19.576667},{"c":19.57,"h":19.58,"l":19.57,"n":580,"o":19.575,"t":"2026-10-19T18:45:00Z","v":105163,"vw":19.575982},{"c":19.58,"h":19.58,"l":19.57,"n":532,"o":19.58,"t":"2026-10-19T18:50:00Z","v":147828,"vw":19.575617},{"c":19.575,"h":19.58,"l":19.57,"n":507,"o":19.575,"t":"2026-10-19T18:55:00Z","v":157196,"vw":19.575833},{"c":19.58,"h":19.58,"l":19.57,"n":615,"o":19.575,"t":"2026-10-19T19:00:00Z","v":154345,"vw":19.576998},{"c":19.575,"h":19.58,"l":19.57,"n":731,"o":19.575,"t":"2026-10-19T19:05:00Z","v":121035,"vw":19.577379},{"c":19.58,"h":19.58,"l":19.57,"n":577,"o":19.575,"t":"2026-10-19T19:10:00Z","v":118954,"vw":19.577557},{"c":19.58,"h":19.58,"l":19.57,"n":592,"o":19.575,"t":"2026-10-19T19:15:00Z","v":147499,"vw":19.578792},{"c":19.585,"h":19.59,"l":19.57,"n":1171,"o":19.58,"t":"2026-10-19T19:20:00Z","v":470652,"vw":19.579962},{"c":19.575,"h":19.59,"l":19.57,"n":1381,"o":19.585,"t":"2026-10-19T19:25:00Z","v":373384,"vw":19.578688},{"c":19.575,"h":19.58,"l":19.57,"n":808,"o":19.575,"t":"2026-10-19T19:30:00Z","v":115784,"vw":19.575915},{"c":19.58,"h":19.58,"l":19.57,"n":964,"o":19.575,"t":"2026-10-19T19:35:00Z","v":753416,"vw":19.579454},{"c":19.575,"h":19.58,"l":19.57,"n":2323,"o":19.57,"t":"2026-10-19T19:40:00Z","v":896333,"vw":19.574604},{"c":19.585,"h":19.59,"l":19.57,"n":2384,"o":19.575,"t":"2026-10-19T19:45:00Z","v":1479732,"vw":19.578104},{"c":19.575,"h":19.59,"l":19.57,"n":2064,"o":19.58,"t":"2026-10-19T19:50:00Z","v":740921,"vw":19.576955},{"c":19.575,"h":19.58,"l":19.56,"n":5381,"o":19.57,"t":"2026-10-19T19:55:00Z","v":1751638,"vw":19.571625},{"c":19.5798,"h":19.58,"l":19.57,"n":122,"o":19.58,"t":"2026-10-19T20:00:00Z","v":251550,"vw":19.579803},{"c":19.57,"h":19.57,"l":19.57,"n":20,"o":19.57,"t":"2026-10-19T20:05:00Z","v":1265,"vw":19.57},{"c":19.57,"h":19.57,"l":19.57,"n":8,"o":19.57,"t":"2026-10-19T20:10:00Z","v":1612,"vw":19.57},{"c":19.57,"h":19.57,"l":19.57,"n":5,"o":19.57,"t":"2026-10-19T20:15:00Z","v":423,"vw":19.57},{"c":19.58,"h":19.58,"l":19.58,"n":6,"o":19.58,"t":"2026-10-19T20:20:00Z","v":3191,"vw":19.58},{"c":19.58,"h":19.58,"l":19.5746,"n":3,"o":19.5746,"t":"2026-10-19T20:25:00Z","v":1400,"vw":19.5773},{"c":19.58,"h":19.58,"l":19.58,"n":5,"o":19.58,"t":"2026-10-19T20:30:00Z","v":204,"vw":19.58},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-19T20:45:00Z","v":111,"vw":19.58},{"c":19.5976,"h":19.6,"l":19.57,"n":12,"o":19.57,"t":"2026-10-19T20:55:00Z","v":1492,"vw":19.576232},{"c":19.57,"h":19.57,"l":19.57,"n":4,"o":19.57,"t":"2026-10-19T21:00:00Z","v":516,"vw":19.57},{"c":19.5704,"h":19.5704,"l":19.5704,"n":5,"o":19.5704,"t":"2026-10-19T21:05:00Z","v":1010,"vw":19.5704},{"c":19.5999,"h":19.5999,"l":19.5999,"n":3,"o":19.5999,"t":"2026-10-19T21:10:00Z","v":1010,"vw":19.5999},{"c":19.5722,"h":19.5722,"l":19.5722,"n":1,"o":19.5722,"t":"2026-10-19T21:25:00Z","v":150,"vw":19.5722},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-19T21:30:00Z","v":171,"vw":19.6},{"c":19.576,"h":19.576,"l":19.576,"n":2,"o":19.576,"t":"2026-10-19T21:35:00Z","v":202,"vw":19.576},{"c":19.5994,"h":19.5994,"l":19.5994,"n":2,"o":19.5994,"t":"2026-10-19T21:40:00Z","v":252,"vw":19.5994},{"c":19.58,"h":19.58,"l":19.58,"n":12,"o":19.58,"t":"2026-10-19T21:50:00Z","v":158,"vw":19.58},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-19T21:55:00Z","v":200,"vw":19.58},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-10-19T22:05:00Z","v":358,"vw":19.58},{"c":19.58,"h":19.5803,"l":19.58,"n":15,"o":19.5803,"t":"2026-10-19T22:10:00Z","v":737,"vw":19.580123},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-10-19T22:15:00Z","v":601,"vw":19.58},{"c":19.5641,"h":19.5641,"l":19.5641,"n":1,"o":19.5641,"t":"2026-10-19T22:20:00Z","v":2700,"vw":19.5641},{"c":19.5664,"h":19.5664,"l":19.5664,"n":2,"o":19.5664,"t":"2026-10-19T22:25:00Z","v":202,"vw":19.5664},{"c":19.58,"h":19.58,"l":19.57,"n":11,"o":19.57,"t":"2026-10-19T22:35:00Z","v":827,"vw":19.578299},{"c":19.5999,"h":19.5999,"l":19.57,"n":5,"o":19.57,"t":"2026-10-19T22:45:00Z","v":571,"vw":19.586862},{"c":19.5645,"h":19.5645,"l":19.5645,"n":2,"o":19.5645,"t":"2026-10-19T22:55:00Z","v":257,"vw":19.5645},{"c":19.5788,"h":19.5788,"l":19.5788,"n":2,"o":19.5788,"t":"2026-10-19T23:00:00Z","v":257,"vw":19.5788},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-19T23:10:00Z","v":500,"vw":19.56},{"c":19.56,"h":19.56,"l":19.56,"n":4,"o":19.56,"t":"2026-10-19T23:40:00Z","v":137,"vw":19.56},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-10-19T23:45:00Z","v":652,"vw":19.54},{"c":19.6264,"h":19.6264,"l":19.52,"n":83,"o":19.55,"t":"2026-10-20T08:00:00Z","v":7090,"vw":19.529657},{"c":19.6269,"h":19.6269,"l":19.6269,"n":4,"o":19.6269,"t":"2026-10-20T08:05:00Z","v":224,"vw":19.6269},{"c":19.57,"h":19.57,"l":19.57,"n":4,"o":19.57,"t":"2026-10-20T08:20:00Z","v":3363,"vw":19.57},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-20T08:25:00Z","v":300,"vw":19.58},{"c":19.59,"h":19.59,"l":19.59,"n":3,"o":19.59,"t":"2026-10-20T08:35:00Z","v":187,"vw":19.59},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-20T09:30:00Z","v":400,"vw":19.59},{"c":19.5805,"h":19.5805,"l":19.5805,"n":1,"o":19.5805,"t":"2026-10-20T09:50:00Z","v":269,"vw":19.5805},{"c":19.58,"h":19.58,"l":19.58,"n":4,"o":19.58,"t":"2026-10-20T10:10:00Z","v":2555,"vw":19.58},{"c":19.57,"h":19.57,"l":19.57,"n":2,"o":19.57,"t":"2026-10-20T10:45:00Z","v":561,"vw":19.57},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-20T10:50:00Z","v":140,"vw":19.57},{"c":19.571,"h":19.571,"l":19.571,"n":2,"o":19.571,"t":"2026-10-20T11:05:00Z","v":212,"vw":19.571},{"c":19.58,"h":19.59,"l":19.58,"n":2,"o":19.59,"t":"2026-10-20T11:25:00Z","v":200,"vw":19.585},{"c":19.58,"h":19.58,"l":19.58,"n":13,"o":19.58,"t":"2026-10-20T11:30:00Z","v":4956,"vw":19.58},{"c":19.57,"h":19.57,"l":19.57,"n":2,"o":19.57,"t":"2026-10-20T11:45:00Z","v":264,"vw":19.57},{"c":19.571,"h":19.571,"l":19.571,"n":1,"o":19.571,"t":"2026-10-20T11:50:00Z","v":300,"vw":19.571},{"c":19.58,"h":19.58,"l":19.575,"n":20,"o":19.58,"t":"2026-10-20T11:55:00Z","v":16360,"vw":19.578897},{"c":19.589,"h":19.589,"l":19.589,"n":1,"o":19.589,"t":"2026-10-20T12:30:00Z","v":300,"vw":19.589},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-10-20T12:35:00Z","v":1002,"vw":19.58},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-10-20T12:50:00Z","v":50013,"vw":19.58},{"c":19.57,"h":19.58,"l":19.57,"n":32,"o":19.58,"t":"2026-10-20T13:00:00Z","v":87502,"vw":19.576093},{"c":19.58,"h":19.58,"l":19.58,"n":14,"o":19.58,"t":"2026-10-20T13:05:00Z","v":53100,"vw":19.58},{"c":19.58,"h":19.58,"l":19.58,"n":5,"o":19.58,"t":"2026-10-20T13:10:00Z","v":6250,"vw":19.58},{"c":19.58,"h":19.58,"l":19.57,"n":7,"o":19.57,"t":"2026-10-20T13:15:00Z","v":10164,"vw":19.579878},{"c":19.58,"h":19.58,"l":19.58,"n":10,"o":19.58,"t":"2026-10-20T13:20:00Z","v":10104,"vw":19.58},{"c":19.58,"h":19.58,"l":19.58,"n":65,"o":19.58,"t":"2026-10-20T13:25:00Z","v":17264,"vw":19.58},{"c":19.58,"h":19.59,"l":19.57,"n":679,"o":19.58,"t":"2026-10-20T13:30:00Z","v":304305,"vw":19.580852},{"c":19.58,"h":19.59,"l":19.58,"n":435,"o":19.59,"t":"2026-10-20T13:35:00Z","v":148674,"vw":19.58264},{"c":19.58,"h":19.59,"l":19.58,"n":330,"o":19.58,"t":"2026-10-20T13:40:00Z","v":96227,"vw":19.586963},{"c":19.58,"h":19.59,"l":19.58,"n":331,"o":19.585,"t":"2026-10-20T13:45:00Z","v":90052,"vw":19.589663},{"c":19.585,"h":19.59,"l":19.58,"n":633,"o":19.585,"t":"2026-10-20T13:50:00Z","v":446154,"vw":19.58444},{"c":19.585,"h":19.59,"l":19.58,"n":359,"o":19.58,"t":"2026-10-20T13:55:00Z","v":48485,"vw":19.583968},{"c":19.585,"h":19.59,"l":19.58,"n":1018,"o":19.585,"t":"2026-10-20T14:00:00Z","v":952218,"vw":19.581167},{"c":19.575,"h":19.585,"l":19.57,"n":1524,"o":19.585,"t":"2026-10-20T14:05:00Z","v":1137343,"vw":19.578044},{"c":19.575,"h":19.5751,"l":19.57,"n":305,"o":19.575,"t":"2026-10-20T14:10:00Z","v":65353,"vw":19.573712},{"c":19.575,"h":19.58,"l":19.57,"n":295,"o":19.57,"t":"2026-10-20T14:15:00Z","v":29877,"vw":19.5729},{"c":19.575,"h":19.58,"l":19.57,"n":288,"o":19.57,"t":"2026-10-20T14:20:00Z","v":48300,"vw":19.572422},{"c":19.575,"h":19.58,"l":19.57,"n":396,"o":19.575,"t":"2026-10-20T14:25:00Z","v":161785,"vw":19.578176},{"c":19.58,"h":19.58,"l":19.57,"n":264,"o":19.575,"t":"2026-10-20T14:30:00Z","v":40922,"vw":19.576272},{"c":19.58,"h":19.58,"l":19.57,"n":307,"o":19.58,"t":"2026-10-20T14:35:00Z","v":40469,"vw":19.576335},{"c":19.58,"h":19.58,"l":19.57,"n":334,"o":19.58,"t":"2026-10-20T14:40:00Z","v":40265,"vw":19.575597},{"c":19.58,"h":19.58,"l":19.57,"n":630,"o":19.5723,"t":"2026-10-20T14:45:00Z","v":322632,"vw":19.579352},{"c":19.585,"h":19.59,"l":19.57,"n":796,"o":19.58,"t":"2026-10-20T14:50:00Z","v":319119,"vw":19.579358},{"c":19.585,"h":19.59,"l":19.58,"n":323,"o":19.585,"t":"2026-10-20T14:55:00Z","v":42083,"vw":19.58585},{"c":19.58,"h":19.59,"l":19.58,"n":367,"o":19.585,"t":"2026-10-20T15:00:00Z","v":38190,"vw":19.584603},{"c":19.585,"h":19.59,"l":19.58,"n":467,"o":19.585,"t":"2026-10-20T15:05:00Z","v":37745,"vw":19.585047},{"c":19.585,"h":19.59,"l":19.58,"n":399,"o":19.58,"t":"2026-10-20T15:10:00Z","v":37130,"vw":19.583849},{"c":19.585,"h":19.59,"l":19.58,"n":470,"o":19.587,"t":"2026-10-20T15:15:00Z","v":45749,"vw":19.583559},{"c":19.585,"h":19.59,"l":19.58,"n":492,"o":19.585,"t":"2026-10-20T15:20:00Z","v":44296,"vw":19.583602},{"c":19.585,"h":19.585,"l":19.58,"n":480,"o":19.585,"t":"2026-10-20T15:25:00Z","v":52875,"vw":19.582752},{"c":19.585,"h":19.59,"l":19.58,"n":406,"o":19.58,"t":"2026-10-20T15:30:00Z","v":116731,"vw":19.581144},{"c":19.585,"h":19.59,"l":19.58,"n":327,"o":19.58,"t":"2026-10-20T15:35:00Z","v":41322,"vw":19.581596},{"c":19.58,"h":19.59,"l":19.58,"n":471,"o":19.58,"t":"2026-10-20T15:40:00Z","v":58890,"vw":19.581404},{"c":19.58,"h":19.585,"l":19.58,"n":330,"o":19.58,"t":"2026-10-20T15:45:00Z","v":37140,"vw":19.581068},{"c":19.585,"h":19.59,"l":19.58,"n":552,"o":19.58,"t":"2026-10-20T15:50:00Z","v":85763,"vw":19.580949},{"c":19.585,"h":19.59,"l":19.58,"n":725,"o":19.58,"t":"2026-10-20T15:55:00Z","v":339262,"vw":19.583941},{"c":19.585,"h":19.59,"l":19.58,"n":367,"o":19.58,"t":"2026-10-20T16:00:00Z","v":335648,"vw":19.581187},{"c":19.59,"h":19.59,"l":19.58,"n":374,"o":19.585,"t":"2026-10-20T16:05:00Z","v":61530,"vw":19.585035},{"c":19.585,"h":19.59,"l":19.58,"n":315,"o":19.585,"t":"2026-10-20T16:10:00Z","v":37517,"vw":19.585277},{"c":19.585,"h":19.59,"l":19.58,"n":363,"o":19.585,"t":"2026-10-20T16:15:00Z","v":52902,"vw":19.585538},{"c":19.59,"h":19.59,"l":19.58,"n":305,"o":19.585,"t":"2026-10-20T16:20:00Z","v":46911,"vw":19.586566},{"c":19.59,"h":19.59,"l":19.58,"n":303,"o":19.585,"t":"2026-10-20T16:25:00Z","v":88696,"vw":19.582578},{"c":19.588,"h":19.59,"l":19.58,"n":281,"o":19.585,"t":"2026-10-20T16:30:00Z","v":251545,"vw":19.58086},{"c":19.59,"h":19.59,"l":19.58,"n":423,"o":19.585,"t":"2026-10-20T16:35:00Z","v":130160,"vw":19.589165},{"c":19.59,"h":19.59,"l":19.585,"n":196,"o":19.585,"t":"2026-10-20T16:40:00Z","v":24452,"vw":19.587945},{"c":19.59,"h":19.59,"l":19.58,"n":227,"o":19.59,"t":"2026-10-20T16:45:00Z","v":52159,"vw":19.588088},{"c":19.585,"h":19.59,"l":19.58,"n":426,"o":19.585,"t":"2026-10-20T16:50:00Z","v":632984,"vw":19.583524},{"c":19.59,"h":19.59,"l":19.58,"n":215,"o":19.585,"t":"2026-10-20T16:55:00Z","v":55691,"vw":19.586022},{"c":19.585,"h":19.59,"l":19.58,"n":235,"o":19.585,"t":"2026-10-20T17:00:00Z","v":137869,"vw":19.585389},{"c":19.59,"h":19.59,"l":19.58,"n":170,"o":19.585,"t":"2026-10-20T17:05:00Z","v":23876,"vw":19.586053},{"c":19.59,"h":19.59,"l":19.58,"n":254,"o":19.585,"t":"2026-10-20T17:10:00Z","v":133185,"vw":19.582126},{"c":19.59,"h":19.59,"l":19.58,"n":180,"o":19.585,"t":"2026-10-20T17:15:00Z","v":19656,"vw":19.58696},{"c":19.59,"h":19.59,"l":19.58,"n":398,"o":19.585,"t":"2026-10-20T17:20:00Z","v":307220,"vw":19.589479},{"c":19.585,"h":19.59,"l":19.58,"n":430,"o":19.59,"t":"2026-10-20T17:25:00Z","v":342076,"vw":19.586742},{"c":19.585,"h":19.59,"l":19.58,"n":165,"o":19.59,"t":"2026-10-20T17:30:00Z","v":19645,"vw":19.587588},{"c":19.58,"h":19.59,"l":19.58,"n":204,"o":19.585,"t":"2026-10-20T17:35:00Z","v":23912,"vw":19.586191},{"c":19.5898,"h":19.59,"l":19.58,"n":650,"o":19.585,"t":"2026-10-20T17:40:00Z","v":339916,"vw":19.589355},{"c":19.59,"h":19.59,"l":19.58,"n":283,"o":19.59,"t":"2026-10-20T17:45:00Z","v":232276,"vw":19.583419},{"c":19.585,"h":19.59,"l":19.58,"n":238,"o":19.59,"t":"2026-10-20T17:50:00Z","v":72634,"vw":19.58945},{"c":19.585,"h":19.59,"l":19.58,"n":323,"o":19.59,"t":"2026-10-20T17:55:00Z","v":380140,"vw":19.582165},{"c":19.59,"h":19.59,"l":19.58,"n":270,"o":19.585,"t":"2026-10-20T18:00:00Z","v":426575,"vw":19.587686},{"c":19.5901,"h":19.6,"l":19.58,"n":716,"o":19.58,"t":"2026-10-20T18:05:00Z","v":404361,"vw":19.590591},{"c":19.59,"h":19.6,"l":19.59,"n":306,"o":19.595,"t":"2026-10-20T18:10:00Z","v":79363,"vw":19.595053},{"c":19.59,"h":19.6,"l":19.59,"n":454,"o":19.595,"t":"2026-10-20T18:15:00Z","v":139567,"vw":19.595016},{"c":19.605,"h":19.61,"l":19.59,"n":496,"o":19.595,"t":"2026-10-20T18:20:00Z","v":206107,"vw":19.595238},{"c":19.605,"h":19.61,"l":19.6,"n":225,"o":19.605,"t":"2026-10-20T18:25:00Z","v":26404,"vw":19.603926},{"c":19.605,"h":19.605,"l":19.6,"n":224,"o":19.605,"t":"2026-10-20T18:30:00Z","v":25018,"vw":19.60335},{"c":19.625,"h":19.63,"l":19.6,"n":527,"o":19.605,"t":"2026-10-20T18:35:00Z","v":129403,"vw":19.612569},{"c":19.645,"h":19.65,"l":19.62,"n":395,"o":19.62,"t":"2026-10-20T18:40:00Z","v":88374,"vw":19.633171},{"c":19.645,"h":19.65,"l":19.64,"n":464,"o":19.65,"t":"2026-10-20T18:45:00Z","v":75441,"vw":19.644111},{"c":19.645,"h":19.65,"l":19.64,"n":256,"o":19.64,"t":"2026-10-20T18:50:00Z","v":30044,"vw":19.641561},{"c":19.645,"h":19.65,"l":19.64,"n":219,"o":19.64,"t":"2026-10-20T18:55:00Z","v":22128,"vw":19.642866},{"c":19.645,"h":19.65,"l":19.64,"n":268,"o":19.645,"t":"2026-10-20T19:00:00Z","v":23797,"vw":19.642917},{"c":19.615,"h":19.645,"l":19.61,"n":688,"o":19.645,"t":"2026-10-20T19:05:00Z","v":95794,"vw":19.626537},{"c":19.615,"h":19.62,"l":19.61,"n":396,"o":19.61,"t":"2026-10-20T19:10:00Z","v":43421,"vw":19.615922},{"c":19.615,"h":19.62,"l":19.61,"n":496,"o":19.61,"t":"2026-10-20T19:15:00Z","v":73741,"vw":19.612694},{"c":19.62,"h":19.63,"l":19.61,"n":809,"o":19.61,"t":"2026-10-20T19:20:00Z","v":123406,"vw":19.621517},{"c":19.62,"h":19.63,"l":19.62,"n":318,"o":19.62,"t":"2026-10-20T19:25:00Z","v":30067,"vw":19.622724},{"c":19.615,"h":19.63,"l":19.61,"n":751,"o":19.62,"t":"2026-10-20T19:30:00Z","v":92833,"vw":19.617295},{"c":19.61,"h":19.615,"l":19.6,"n":616,"o":19.615,"t":"2026-10-20T19:35:00Z","v":212251,"vw":19.601801},{"c":19.62,"h":19.62,"l":19.6,"n":876,"o":19.605,"t":"2026-10-20T19:40:00Z","v":204100,"vw":19.608281},{"c":19.62,"h":19.62,"l":19.61,"n":482,"o":19.615,"t":"2026-10-20T19:45:00Z","v":65204,"vw":19.617046},{"c":19.615,"h":19.62,"l":19.61,"n":987,"o":19.61,"t":"2026-10-20T19:50:00Z","v":216713,"vw":19.618398},{"c":19.615,"h":19.63,"l":19.61,"n":3187,"o":19.615,"t":"2026-10-20T19:55:00Z","v":588506,"vw":19.617654},{"c":19.615,"h":19.615,"l":19.61,"n":5,"o":19.61,"t":"2026-10-20T20:00:00Z","v":594686,"vw":19.610001},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-20T20:05:00Z","v":595000,"vw":19.61},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-20T20:15:00Z","v":249,"vw":19.62},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-20T21:00:00Z","v":2976,"vw":19.61},{"c":19.6191,"h":19.6191,"l":19.6191,"n":2,"o":19.6191,"t":"2026-10-20T22:55:00Z","v":128,"vw":19.6191},{"c":19.5819,"h":19.5819,"l":19.5819,"n":3,"o":19.5819,"t":"2026-10-20T23:05:00Z","v":262,"vw":19.5819},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-20T23:45:00Z","v":400,"vw":19.6},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-20T23:55:00Z","v":200,"vw":19.59},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-21T08:45:00Z","v":185,"vw":19.6},{"c":19.6139,"h":19.6139,"l":19.6139,"n":1,"o":19.6139,"t":"2026-10-21T11:00:00Z","v":106,"vw":19.6139},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-21T11:25:00Z","v":100,"vw":19.61},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-21T12:10:00Z","v":355,"vw":19.61},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-21T13:10:00Z","v":150,"vw":19.61},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-21T13:20:00Z","v":100,"vw":19.61},{"c":19.62,"h":19.62,"l":19.61,"n":75,"o":19.61,"t":"2026-10-21T13:25:00Z","v":30706,"vw":19.611073},{"c":19.615,"h":19.63,"l":19.6,"n":441,"o":19.61,"t":"2026-10-21T13:30:00Z","v":222273,"vw":19.608163},{"c":19.615,"h":19.62,"l":19.605,"n":271,"o":19.61,"t":"2026-10-21T13:35:00Z","v":182684,"vw":19.611213},{"c":19.625,"h":19.63,"l":19.615,"n":210,"o":19.62,"t":"2026-10-21T13:40:00Z","v":84928,"vw":19.620823},{"c":19.63,"h":19.63,"l":19.6201,"n":90,"o":19.625,"t":"2026-10-21T13:45:00Z","v":11238,"vw":19.624949},{"c":19.63,"h":19.63,"l":19.62,"n":115,"o":19.625,"t":"2026-10-21T13:50:00Z","v":187448,"vw":19.62506},{"c":19.645,"h":19.65,"l":19.62,"n":344,"o":19.625,"t":"2026-10-21T13:55:00Z","v":104969,"vw":19.634833},{"c":19.635,"h":19.65,"l":19.63,"n":366,"o":19.6415,"t":"2026-10-21T14:00:00Z","v":71467,"vw":19.640006},{"c":19.635,"h":19.64,"l":19.63,"n":175,"o":19.635,"t":"2026-10-21T14:05:00Z","v":25852,"vw":19.634523},{"c":19.63,"h":19.64,"l":19.63,"n":222,"o":19.635,"t":"2026-10-21T14:10:00Z","v":38307,"vw":19.631169},{"c":19.635,"h":19.64,"l":19.63,"n":219,"o":19.635,"t":"2026-10-21T14:15:00Z","v":15411,"vw":19.633761},{"c":19.635,"h":19.64,"l":19.63,"n":176,"o":19.635,"t":"2026-10-21T14:20:00Z","v":17802,"vw":19.635212},{"c":19.635,"h":19.64,"l":19.635,"n":175,"o":19.64,"t":"2026-10-21T14:25:00Z","v":16883,"vw":19.637037},{"c":19.635,"h":19.64,"l":19.635,"n":139,"o":19.635,"t":"2026-10-21T14:30:00Z","v":9298,"vw":19.636216},{"c":19.635,"h":19.64,"l":19.635,"n":138,"o":19.635,"t":"2026-10-21T14:35:00Z","v":11156,"vw":19.635813},{"c":19.635,"h":19.64,"l":19.6301,"n":143,"o":19.635,"t":"2026-10-21T14:40:00Z","v":13789,"vw":19.637044},{"c":19.635,"h":19.64,"l":19.635,"n":138,"o":19.64,"t":"2026-10-21T14:45:00Z","v":9983,"vw":19.635633},{"c":19.635,"h":19.64,"l":19.635,"n":118,"o":19.635,"t":"2026-10-21T14:50:00Z","v":8532,"vw":19.635915},{"c":19.635,"h":19.64,"l":19.6301,"n":204,"o":19.64,"t":"2026-10-21T14:55:00Z","v":42031,"vw":19.638586},{"c":19.645,"h":19.65,"l":19.635,"n":148,"o":19.64,"t":"2026-10-21T15:00:00Z","v":14778,"vw":19.642478},{"c":19.65,"h":19.65,"l":19.64,"n":114,"o":19.645,"t":"2026-10-21T15:05:00Z","v":9704,"vw":19.646791},{"c":19.65,"h":19.65,"l":19.64,"n":113,"o":19.645,"t":"2026-10-21T15:10:00Z","v":12067,"vw":19.642371},{"c":19.645,"h":19.65,"l":19.64,"n":139,"o":19.645,"t":"2026-10-21T15:15:00Z","v":26496,"vw":19.643108},{"c":19.645,"h":19.645,"l":19.64,"n":111,"o":19.645,"t":"2026-10-21T15:20:00Z","v":10218,"vw":19.644166},{"c":19.64,"h":19.645,"l":19.64,"n":197,"o":19.645,"t":"2026-10-21T15:25:00Z","v":32779,"vw":19.641404},{"c":19.645,"h":19.645,"l":19.64,"n":129,"o":19.64,"t":"2026-10-21T15:30:00Z","v":10481,"vw":19.642424},{"c":19.64,"h":19.65,"l":19.64,"n":127,"o":19.645,"t":"2026-10-21T15:35:00Z","v":11343,"vw":19.642188},{"c":19.64,"h":19.645,"l":19.64,"n":165,"o":19.645,"t":"2026-10-21T15:40:00Z","v":14219,"vw":19.642692},{"c":19.64,"h":19.645,"l":19.64,"n":160,"o":19.645,"t":"2026-10-21T15:45:00Z","v":11983,"vw":19.642474},{"c":19.64,"h":19.65,"l":19.64,"n":123,"o":19.64,"t":"2026-10-21T15:50:00Z","v":8402,"vw":19.641713},{"c":19.64,"h":19.645,"l":19.64,"n":177,"o":19.645,"t":"2026-10-21T15:55:00Z","v":14498,"vw":19.640913},{"c":19.64,"h":19.65,"l":19.64,"n":159,"o":19.645,"t":"2026-10-21T16:00:00Z","v":14699,"vw":19.642126},{"c":19.64,"h":19.65,"l":19.64,"n":206,"o":19.64,"t":"2026-10-21T16:05:00Z","v":18892,"vw":19.641186},{"c":19.645,"h":19.65,"l":19.64,"n":141,"o":19.64,"t":"2026-10-21T16:10:00Z","v":10723,"vw":19.642105},{"c":19.64,"h":19.645,"l":19.64,"n":141,"o":19.64,"t":"2026-10-21T16:15:00Z","v":21412,"vw":19.640588},{"c":19.64,"h":19.645,"l":19.64,"n":161,"o":19.64,"t":"2026-10-21T16:20:00Z","v":13488,"vw":19.640723},{"c":19.64,"h":19.65,"l":19.64,"n":165,"o":19.64,"t":"2026-10-21T16:25:00Z","v":14423,"vw":19.641245},{"c":19.64,"h":19.65,"l":19.64,"n":174,"o":19.64,"t":"2026-10-21T16:30:00Z","v":27411,"vw":19.641058},{"c":19.63,"h":19.65,"l":19.63,"n":238,"o":19.64,"t":"2026-10-21T16:35:00Z","v":35405,"vw":19.637608},{"c":19.635,"h":19.64,"l":19.63,"n":125,"o":19.635,"t":"2026-10-21T16:40:00Z","v":34161,"vw":19.631073},{"c":19.635,"h":19.64,"l":19.63,"n":145,"o":19.635,"t":"2026-10-21T16:45:00Z","v":8809,"vw":19.635796},{"c":19.64,"h":19.64,"l":19.635,"n":140,"o":19.635,"t":"2026-10-21T16:50:00Z","v":9241,"vw":19.636311},{"c":19.635,"h":19.64,"l":19.63,"n":158,"o":19.63,"t":"2026-10-21T16:55:00Z","v":9887,"vw":19.635803},{"c":19.635,"h":19.64,"l":19.63,"n":166,"o":19.635,"t":"2026-10-21T17:00:00Z","v":11456,"vw":19.636463},{"c":19.64,"h":19.64,"l":19.63,"n":152,"o":19.635,"t":"2026-10-21T17:05:00Z","v":8564,"vw":19.636651},{"c":19.635,"h":19.64,"l":19.63,"n":257,"o":19.635,"t":"2026-10-21T17:10:00Z","v":20024,"vw":19.635458},{"c":19.64,"h":19.64,"l":19.63,"n":160,"o":19.635,"t":"2026-10-21T17:15:00Z","v":13053,"vw":19.634134},{"c":19.635,"h":19.64,"l":19.63,"n":181,"o":19.635,"t":"2026-10-21T17:20:00Z","v":15995,"vw":19.63508},{"c":19.63,"h":19.64,"l":19.63,"n":127,"o":19.63,"t":"2026-10-21T17:25:00Z","v":8633,"vw":19.635938},{"c":19.64,"h":19.64,"l":19.63,"n":144,"o":19.635,"t":"2026-10-21T17:30:00Z","v":8977,"vw":19.635849},{"c":19.64,"h":19.64,"l":19.63,"n":144,"o":19.64,"t":"2026-10-21T17:35:00Z","v":7675,"vw":19.635432},{"c":19.635,"h":19.64,"l":19.63,"n":163,"o":19.635,"t":"2026-10-21T17:40:00Z","v":8404,"vw":19.635661},{"c":19.65,"h":19.65,"l":19.63,"n":564,"o":19.635,"t":"2026-10-21T17:45:00Z","v":153878,"vw":19.642548},{"c":19.655,"h":19.66,"l":19.645,"n":100,"o":19.65,"t":"2026-10-21T17:50:00Z","v":15942,"vw":19.652948},{"c":19.655,"h":19.66,"l":19.6501,"n":83,"o":19.655,"t":"2026-10-21T17:55:00Z","v":6914,"vw":19.656677},{"c":19.655,"h":19.66,"l":19.655,"n":198,"o":19.655,"t":"2026-10-21T18:00:00Z","v":45641,"vw":19.657875},{"c":19.655,"h":19.66,"l":19.655,"n":114,"o":19.655,"t":"2026-10-21T18:05:00Z","v":8669,"vw":19.655151},{"c":19.655,"h":19.66,"l":19.65,"n":140,"o":19.655,"t":"2026-10-21T18:10:00Z","v":10153,"vw":19.655471},{"c":19.655,"h":19.66,"l":19.65,"n":131,"o":19.655,"t":"2026-10-21T18:15:00Z","v":48267,"vw":19.655323},{"c":19.655,"h":19.66,"l":19.655,"n":120,"o":19.655,"t":"2026-10-21T18:20:00Z","v":62893,"vw":19.655353},{"c":19.665,"h":19.665,"l":19.655,"n":215,"o":19.655,"t":"2026-10-21T18:25:00Z","v":108626,"vw":19.657636},{"c":19.67,"h":19.67,"l":19.665,"n":143,"o":19.67,"t":"2026-10-21T18:30:00Z","v":15021,"vw":19.667509},{"c":19.665,"h":19.67,"l":19.66,"n":126,"o":19.665,"t":"2026-10-21T18:35:00Z","v":11212,"vw":19.665127},{"c":19.665,"h":19.67,"l":19.66,"n":121,"o":19.665,"t":"2026-10-21T18:40:00Z","v":14748,"vw":19.665625},{"c":19.665,"h":19.67,"l":19.665,"n":149,"o":19.665,"t":"2026-10-21T18:45:00Z","v":23216,"vw":19.665049},{"c":19.665,"h":19.67,"l":19.6601,"n":127,"o":19.665,"t":"2026-10-21T18:50:00Z","v":12023,"vw":19.664936},{"c":19.665,"h":19.67,"l":19.665,"n":160,"o":19.665,"t":"2026-10-21T18:55:00Z","v":17972,"vw":19.667581},{"c":19.665,"h":19.67,"l":19.665,"n":136,"o":19.67,"t":"2026-10-21T19:00:00Z","v":14336,"vw":19.665762},{"c":19.665,"h":19.67,"l":19.665,"n":131,"o":19.665,"t":"2026-10-21T19:05:00Z","v":14342,"vw":19.665794},{"c":19.665,"h":19.67,"l":19.665,"n":150,"o":19.665,"t":"2026-10-21T19:10:00Z","v":14414,"vw":19.665684},{"c":19.665,"h":19.67,"l":19.66,"n":161,"o":19.665,"t":"2026-10-21T19:15:00Z","v":18700,"vw":19.66681},{"c":19.665,"h":19.67,"l":19.661,"n":186,"o":19.665,"t":"2026-10-21T19:20:00Z","v":18530,"vw":19.666039},{"c":19.665,"h":19.67,"l":19.66,"n":199,"o":19.665,"t":"2026-10-21T19:25:00Z","v":51385,"vw":19.665022},{"c":19.665,"h":19.67,"l":19.661,"n":242,"o":19.665,"t":"2026-10-21T19:30:00Z","v":23627,"vw":19.665055},{"c":19.665,"h":19.67,"l":19.66,"n":390,"o":19.665,"t":"2026-10-21T19:35:00Z","v":47439,"vw":19.66462},{"c":19.665,"h":19.67,"l":19.66,"n":290,"o":19.665,"t":"2026-10-21T19:40:00Z","v":24038,"vw":19.664587},{"c":19.665,"h":19.665,"l":19.66,"n":457,"o":19.66,"t":"2026-10-21T19:45:00Z","v":50691,"vw":19.662247},{"c":19.655,"h":19.665,"l":19.65,"n":724,"o":19.66,"t":"2026-10-21T19:50:00Z","v":64536,"vw":19.653721},{"c":19.665,"h":19.67,"l":19.64,"n":1959,"o":19.65,"t":"2026-10-21T19:55:00Z","v":230765,"vw":19.654874},{"c":19.68,"h":19.68,"l":19.65,"n":23,"o":19.67,"t":"2026-10-21T20:00:00Z","v":68698,"vw":19.670112},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-21T20:35:00Z","v":100,"vw":19.64},{"c":19.6101,"h":19.6101,"l":19.6101,"n":2,"o":19.6101,"t":"2026-10-21T23:30:00Z","v":101,"vw":19.6101},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-21T23:50:00Z","v":192,"vw":19.64},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-22T09:40:00Z","v":100,"vw":19.65},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-22T10:00:00Z","v":100,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-22T11:15:00Z","v":300,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-22T11:20:00Z","v":100,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-22T11:30:00Z","v":127,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-22T11:50:00Z","v":300,"vw":19.64},{"c":19.6464,"h":19.6464,"l":19.64,"n":4,"o":19.6464,"t":"2026-10-22T12:45:00Z","v":981,"vw":19.644201},{"c":19.67,"h":19.69,"l":19.64,"n":244,"o":19.69,"t":"2026-10-22T13:30:00Z","v":48921,"vw":19.667797},{"c":19.67,"h":19.68,"l":19.66,"n":98,"o":19.67,"t":"2026-10-22T13:35:00Z","v":10054,"vw":19.670345},{"c":19.67,"h":19.67,"l":19.6601,"n":49,"o":19.67,"t":"2026-10-22T13:40:00Z","v":5624,"vw":19.666255},{"c":19.675,"h":19.68,"l":19.665,"n":264,"o":19.665,"t":"2026-10-22T13:45:00Z","v":83278,"vw":19.673083},{"c":19.675,"h":19.68,"l":19.67,"n":90,"o":19.675,"t":"2026-10-22T13:50:00Z","v":11444,"vw":19.674579},{"c":19.675,"h":19.68,"l":19.67,"n":73,"o":19.675,"t":"2026-10-22T13:55:00Z","v":5164,"vw":19.675},{"c":19.67,"h":19.68,"l":19.67,"n":155,"o":19.675,"t":"2026-10-22T14:00:00Z","v":24302,"vw":19.671094},{"c":19.67,"h":19.675,"l":19.67,"n":158,"o":19.67,"t":"2026-10-22T14:05:00Z","v":17367,"vw":19.671717},{"c":19.67,"h":19.675,"l":19.67,"n":163,"o":19.675,"t":"2026-10-22T14:10:00Z","v":14920,"vw":19.671433},{"c":19.67,"h":19.675,"l":19.67,"n":245,"o":19.675,"t":"2026-10-22T14:15:00Z","v":60184,"vw":19.670026},{"c":19.67,"h":19.67,"l":19.665,"n":122,"o":19.67,"t":"2026-10-22T14:20:00Z","v":10109,"vw":19.66983},{"c":19.675,"h":19.68,"l":19.67,"n":170,"o":19.67,"t":"2026-10-22T14:25:00Z","v":17579,"vw":19.673235},{"c":19.675,"h":19.68,"l":19.67,"n":158,"o":19.67,"t":"2026-10-22T14:30:00Z","v":31597,"vw":19.673042},{"c":19.675,"h":19.68,"l":19.67,"n":50,"o":19.675,"t":"2026-10-22T14:35:00Z","v":7990,"vw":19.67535},{"c":19.675,"h":19.68,"l":19.675,"n":53,"o":19.675,"t":"2026-10-22T14:40:00Z","v":7937,"vw":19.676422},{"c":19.675,"h":19.675,"l":19.67,"n":44,"o":19.675,"t":"2026-10-22T14:45:00Z","v":3640,"vw":19.674798},{"c":19.675,"h":19.675,"l":19.67,"n":38,"o":19.675,"t":"2026-10-22T14:50:00Z","v":4059,"vw":19.674816},{"c":19.67,"h":19.68,"l":19.67,"n":56,"o":19.675,"t":"2026-10-22T14:55:00Z","v":8187,"vw":19.674138},{"c":19.675,"h":19.68,"l":19.67,"n":67,"o":19.675,"t":"2026-10-22T15:00:00Z","v":8774,"vw":19.674699},{"c":19.675,"h":19.68,"l":19.67,"n":50,"o":19.675,"t":"2026-10-22T15:05:00Z","v":5565,"vw":19.674904},{"c":19.675,"h":19.68,"l":19.67,"n":62,"o":19.675,"t":"2026-10-22T15:10:00Z","v":6348,"vw":19.672985},{"c":19.675,"h":19.68,"l":19.675,"n":94,"o":19.675,"t":"2026-10-22T15:15:00Z","v":20580,"vw":19.677847},{"c":19.675,"h":19.68,"l":19.67,"n":36,"o":19.675,"t":"2026-10-22T15:20:00Z","v":2851,"vw":19.675},{"c":19.675,"h":19.68,"l":19.675,"n":52,"o":19.675,"t":"2026-10-22T15:25:00Z","v":6008,"vw":19.675743},{"c":19.675,"h":19.68,"l":19.6702,"n":60,"o":19.675,"t":"2026-10-22T15:30:00Z","v":5921,"vw":19.674741},{"c":19.675,"h":19.68,"l":19.67,"n":63,"o":19.675,"t":"2026-10-22T15:35:00Z","v":4168,"vw":19.674347},{"c":19.675,"h":19.68,"l":19.67,"n":61,"o":19.675,"t":"2026-10-22T15:40:00Z","v":5949,"vw":19.674818},{"c":19.675,"h":19.68,"l":19.67,"n":146,"o":19.67,"t":"2026-10-22T15:45:00Z","v":24339,"vw":19.672424},{"c":19.675,"h":19.68,"l":19.67,"n":128,"o":19.675,"t":"2026-10-22T15:50:00Z","v":33238,"vw":19.677925},{"c":19.675,"h":19.68,"l":19.675,"n":75,"o":19.675,"t":"2026-10-22T15:55:00Z","v":5521,"vw":19.675569},{"c":19.675,"h":19.675,"l":19.675,"n":40,"o":19.675,"t":"2026-10-22T16:00:00Z","v":2552,"vw":19.675},{"c":19.675,"h":19.68,"l":19.675,"n":54,"o":19.675,"t":"2026-10-22T16:05:00Z","v":4460,"vw":19.675894},{"c":19.675,"h":19.675,"l":19.675,"n":39,"o":19.675,"t":"2026-10-22T16:10:00Z","v":1854,"vw":19.675},{"c":19.675,"h":19.68,"l":19.67,"n":58,"o":19.675,"t":"2026-10-22T16:15:00Z","v":8954,"vw":19.674037},{"c":19.675,"h":19.68,"l":19.67,"n":35,"o":19.675,"t":"2026-10-22T16:20:00Z","v":1987,"vw":19.675408},{"c":19.68,"h":19.68,"l":19.67,"n":48,"o":19.675,"t":"2026-10-22T16:25:00Z","v":14135,"vw":19.671513},{"c":19.67,"h":19.68,"l":19.67,"n":66,"o":19.675,"t":"2026-10-22T16:30:00Z","v":10521,"vw":19.670949},{"c":19.675,"h":19.68,"l":19.67,"n":72,"o":19.675,"t":"2026-10-22T16:35:00Z","v":3862,"vw":19.67476},{"c":19.67,"h":19.68,"l":19.67,"n":68,"o":19.675,"t":"2026-10-22T16:40:00Z","v":12242,"vw":19.67155},{"c":19.665,"h":19.675,"l":19.66,"n":200,"o":19.67,"t":"2026-10-22T16:45:00Z","v":37753,"vw":19.669351},{"c":19.66,"h":19.67,"l":19.66,"n":87,"o":19.665,"t":"2026-10-22T16:50:00Z","v":3915,"vw":19.664423},{"c":19.665,"h":19.67,"l":19.66,"n":83,"o":19.665,"t":"2026-10-22T16:55:00Z","v":4358,"vw":19.662444},{"c":19.66,"h":19.665,"l":19.66,"n":66,"o":19.665,"t":"2026-10-22T17:00:00Z","v":3383,"vw":19.662322},{"c":19.665,"h":19.67,"l":19.66,"n":74,"o":19.665,"t":"2026-10-22T17:05:00Z","v":4860,"vw":19.665053},{"c":19.66,"h":19.67,"l":19.66,"n":94,"o":19.665,"t":"2026-10-22T17:10:00Z","v":3285,"vw":19.665232},{"c":19.665,"h":19.67,"l":19.66,"n":89,"o":19.665,"t":"2026-10-22T17:15:00Z","v":7650,"vw":19.663131},{"c":19.66,"h":19.665,"l":19.66,"n":85,"o":19.66,"t":"2026-10-22T17:20:00Z","v":5682,"vw":19.661789},{"c":19.66,"h":19.67,"l":19.66,"n":184,"o":19.665,"t":"2026-10-22T17:25:00Z","v":22451,"vw":19.661098},{"c":19.66,"h":19.67,"l":19.66,"n":103,"o":19.66,"t":"2026-10-22T17:30:00Z","v":6937,"vw":19.660993},{"c":19.66,"h":19.67,"l":19.66,"n":133,"o":19.66,"t":"2026-10-22T17:35:00Z","v":6233,"vw":19.661858},{"c":19.66,"h":19.67,"l":19.66,"n":100,"o":19.665,"t":"2026-10-22T17:40:00Z","v":8602,"vw":19.660727},{"c":19.655,"h":19.665,"l":19.655,"n":258,"o":19.66,"t":"2026-10-22T17:45:00Z","v":17104,"vw":19.65977},{"c":19.655,"h":19.66,"l":19.655,"n":83,"o":19.655,"t":"2026-10-22T17:50:00Z","v":6151,"vw":19.658367},{"c":19.66,"h":19.66,"l":19.65,"n":156,"o":19.655,"t":"2026-10-22T17:55:00Z","v":24750,"vw":19.652176},{"c":19.655,"h":19.66,"l":19.65,"n":111,"o":19.655,"t":"2026-10-22T18:00:00Z","v":10065,"vw":19.652228},{"c":19.66,"h":19.66,"l":19.65,"n":80,"o":19.655,"t":"2026-10-22T18:05:00Z","v":4068,"vw":19.656016},{"c":19.655,"h":19.66,"l":19.65,"n":70,"o":19.66,"t":"2026-10-22T18:10:00Z","v":3779,"vw":19.656327},{"c":19.65,"h":19.66,"l":19.65,"n":84,"o":19.655,"t":"2026-10-22T18:15:00Z","v":5151,"vw":19.65601},{"c":19.655,"h":19.66,"l":19.655,"n":104,"o":19.655,"t":"2026-10-22T18:20:00Z","v":8355,"vw":19.65848},{"c":19.66,"h":19.66,"l":19.655,"n":93,"o":19.66,"t":"2026-10-22T18:25:00Z","v":4807,"vw":19.658851},{"c":19.655,"h":19.66,"l":19.655,"n":64,"o":19.655,"t":"2026-10-22T18:30:00Z","v":2488,"vw":19.658461},{"c":19.655,"h":19.66,"l":19.65,"n":32,"o":19.66,"t":"2026-10-22T18:35:00Z","v":1795,"vw":19.656266},{"c":19.66,"h":19.66,"l":19.655,"n":74,"o":19.655,"t":"2026-10-22T18:40:00Z","v":4105,"vw":19.656448},{"c":19.655,"h":19.66,"l":19.655,"n":67,"o":19.655,"t":"2026-10-22T18:45:00Z","v":4307,"vw":19.657286},{"c":19.655,"h":19.66,"l":19.655,"n":69,"o":19.66,"t":"2026-10-22T18:50:00Z","v":3254,"vw":19.657217},{"c":19.655,"h":19.66,"l":19.65,"n":65,"o":19.655,"t":"2026-10-22T18:55:00Z","v":1920,"vw":19.654673},{"c":19.66,"h":19.66,"l":19.65,"n":183,"o":19.655,"t":"2026-10-22T19:00:00Z","v":336684,"vw":19.650415},{"c":19.665,"h":19.67,"l":19.6501,"n":149,"o":19.66,"t":"2026-10-22T19:05:00Z","v":28752,"vw":19.662455},{"c":19.665,"h":19.67,"l":19.665,"n":48,"o":19.665,"t":"2026-10-22T19:10:00Z","v":2124,"vw":19.668571},{"c":19.665,"h":19.67,"l":19.665,"n":60,"o":19.665,"t":"2026-10-22T19:15:00Z","v":4193,"vw":19.666677},{"c":19.67,"h":19.68,"l":19.665,"n":253,"o":19.665,"t":"2026-10-22T19:20:00Z","v":95159,"vw":19.670016},{"c":19.665,"h":19.67,"l":19.665,"n":137,"o":19.665,"t":"2026-10-22T19:25:00Z","v":17181,"vw":19.669233},{"c":19.665,"h":19.68,"l":19.66,"n":190,"o":19.665,"t":"2026-10-22T19:30:00Z","v":1165638,"vw":19.660323},{"c":19.665,"h":19.67,"l":19.66,"n":142,"o":19.665,"t":"2026-10-22T19:35:00Z","v":41143,"vw":19.662267},{"c":19.66,"h":19.67,"l":19.66,"n":272,"o":19.66,"t":"2026-10-22T19:40:00Z","v":87432,"vw":19.660962},{"c":19.665,"h":19.67,"l":19.66,"n":122,"o":19.66,"t":"2026-10-22T19:45:00Z","v":11739,"vw":19.663001},{"c":19.645,"h":19.67,"l":19.625,"n":774,"o":19.66,"t":"2026-10-22T19:50:00Z","v":258099,"vw":19.646658},{"c":19.65,"h":19.65,"l":19.64,"n":650,"o":19.645,"t":"2026-10-22T19:55:00Z","v":125679,"vw":19.64496},{"c":19.65,"h":19.66,"l":19.65,"n":8,"o":19.66,"t":"2026-10-22T20:00:00Z","v":121227,"vw":19.659992},{"c":19.6497,"h":19.6497,"l":19.6497,"n":1,"o":19.6497,"t":"2026-10-22T20:05:00Z","v":200,"vw":19.6497},{"c":19.6034,"h":19.6034,"l":19.6034,"n":1,"o":19.6034,"t":"2026-10-22T22:35:00Z","v":150,"vw":19.6034}],"history":[{"c":17.97,"h":18.345,"l":17.15,"n":3209,"o":18.2,"t":"2024-10-21T04:00:00Z","v":255331,"vw":17.825582},{"c":18,"h":18.22,"l":17.62,"n":1709,"o":17.99,"t":"2024-10-22T04:00:00Z","v":111630,"vw":17.964567},{"c":18.02,"h":18.25,"l":17.75,"n":2427,"o":17.88,"t":"2024-10-23T04:00:00Z","v":98638,"vw":17.9819},{"c":17.97,"h":18.41,"l":17.82,"n":1762,"o":18.08,"t":"2024-10-24T04:00:00Z","v":112598,"vw":18.004614},{"c":18.08,"h":18.72,"l":17.94,"n":1425,"o":18,"t":"2024-10-25T04:00:00Z","v":64832,"vw":18.210525},{"c":18.07,"h":18.315,"l":17.95,"n":2626,"o":18.09,"t":"2024-10-28T04:00:00Z","v":125364,"vw":18.116948},{"c":18,"h":18.27,"l":17.85,"n":1948,"o":17.96,"t":"2024-10-29T04:00:00Z","v":203823,"vw":18.014668},{"c":17.34,"h":18.09,"l":17.3,"n":1445,"o":17.94,"t":"2024-10-30T04:00:00Z","v":73081,"vw":17.729822},{"c":17.3,"h":17.455,"l":17.14,"n":1289,"o":17.32,"t":"2024-10-31T04:00:00Z","v":64260,"vw":17.332669},{"c":17.68,"h":18.01,"l":17.25,"n":2240,"o":17.46,"t":"2024-11-01T04:00:00Z","v":132646,"vw":17.685808},{"c":17.83,"h":18.29,"l":17.645,"n":2259,"o":17.65,"t":"2024-11-04T05:00:00Z","v":136752,"vw":17.964285},{"c":17.62,"h":18.19,"l":17.48,"n":2557,"o":17.83,"t":"2024-11-05T05:00:00Z","v":138211,"vw":17.855296},{"c":17.99,"h":18.24,"l":17.51,"n":2255,"o":17.98,"t":"2024-11-06T05:00:00Z","v":142246,"vw":17.850681},{"c":17.82,"h":18.18,"l":17.45,"n":1986,"o":18.07,"t":"2024-11-07T05:00:00Z","v":129072,"vw":17.858122},{"c":17.52,"h":17.84,"l":17.11,"n":2061,"o":17.82,"t":"2024-11-08T05:00:00Z","v":145581,"vw":17.484614},{"c":17.54,"h":17.83,"l":17.34,"n":2264,"o":17.55,"t":"2024-11-11T05:00:00Z","v":118347,"vw":17.525956},{"c":16.21,"h":17.5,"l":16.2,"n":1985,"o":17.5,"t":"2024-11-12T05:00:00Z","v":145821,"vw":16.611433},{"c":15.24,"h":16.9,"l":15.24,"n":3096,"o":16.23,"t":"2024-11-13T05:00:00Z","v":173971,"vw":15.694124},{"c":13.98,"h":15.25,"l":13.75,"n":2670,"o":15.2,"t":"2024-11-14T05:00:00Z","v":874901,"vw":14.455486},{"c":12.7,"h":14.27,"l":12.64,"n":5010,"o":14,"t":"2024-11-15T05:00:00Z","v":438712,"vw":13.053132},{"c":11.02,"h":12.8,"l":10.86,"n":5952,"o":12.8,"t":"2024-11-18T05:00:00Z","v":801632,"vw":11.360017},{"c":6.97,"h":11.19,"l":6.31,"n":38044,"o":11.1,"t":"2024-11-19T05:00:00Z","v":4528084,"vw":7.346415},{"c":6.93,"h":7.22,"l":5.81,"n":17016,"o":7.1,"t":"2024-11-20T05:00:00Z","v":2336859,"vw":6.365598},{"c":7.68,"h":7.79,"l":6.43,"n":8934,"o":6.87,"t":"2024-11-21T05:00:00Z","v":1124253,"vw":7.306611},{"c":7.01,"h":8.74,"l":6.95,"n":9954,"o":7.76,"t":"2024-11-22T05:00:00Z","v":1532018,"vw":7.749037},{"c":7.21,"h":7.7,"l":7.07,"n":7682,"o":7.14,"t":"2024-11-25T05:00:00Z","v":835687,"vw":7.28443},{"c":7.46,"h":7.715,"l":7.2,"n":4043,"o":7.2,"t":"2024-11-26T05:00:00Z","v":472502,"vw":7.527656},{"c":7.67,"h":7.7,"l":7.46,"n":3106,"o":7.5,"t":"2024-11-27T05:00:00Z","v":500180,"vw":7.605208},{"c":7.92,"h":8.315,"l":7.67,"n":3035,"o":7.67,"t":"2024-11-29T05:00:00Z","v":576445,"vw":8.027119},{"c":8.18,"h":8.8,"l":7.81,"n":7961,"o":7.9,"t":"2024-12-02T05:00:00Z","v":873098,"vw":8.306886},{"c":7.67,"h":8.2688,"l":7.49,"n":8737,"o":8.2,"t":"2024-12-03T05:00:00Z","v":913613,"vw":7.785901},{"c":8.3,"h":8.4718,"l":7.65,"n":5026,"o":7.75,"t":"2024-12-04T05:00:00Z","v":763085,"vw":8.155674},{"c":8.15,"h":8.54,"l":8.11,"n":5182,"o":8.29,"t":"2024-12-05T05:00:00Z","v":682955,"vw":8.282309},{"c":8.52,"h":8.675,"l":8.12,"n":7136,"o":8.15,"t":"2024-12-06T05:00:00Z","v":517529,"vw":8.485399},{"c":7.99,"h":8.88,"l":7.99,"n":7799,"o":8.45,"t":"2024-12-09T05:00:00Z","v":740306,"vw":8.46068},{"c":7.4,"h":8.25,"l":7.39,"n":5577,"o":8.02,"t":"2024-12-10T05:00:00Z","v":586906,"vw":7.612558},{"c":6.45,"h":7.56,"l":6.42,"n":5733,"o":7.44,"t":"2024-12-11T05:00:00Z","v":699084,"vw":6.716696},{"c":6.6,"h":6.72,"l":5.86,"n":8176,"o":6.32,"t":"2024-12-12T05:00:00Z","v":652104,"vw":6.3457},{"c":6.45,"h":6.86,"l":6.36,"n":3526,"o":6.7,"t":"2024-12-13T05:00:00Z","v":281372,"vw":6.507449},{"c":6.74,"h":6.86,"l":6.16,"n":4818,"o":6.45,"t":"2024-12-16T05:00:00Z","v":380773,"vw":6.59605},{"c":6.51,"h":6.7176,"l":6.06,"n":3932,"o":6.7,"t":"2024-12-17T05:00:00Z","v":357302,"vw":6.39912},{"c":6.33,"h":6.67,"l":6.28,"n":5180,"o":6.58,"t":"2024-12-18T05:00:00Z","v":614652,"vw":6.45324},{"c":6.34,"h":6.64,"l":5.96,"n":10853,"o":6.26,"t":"2024-12-19T05:00:00Z","v":917109,"vw":6.25629},{"c":6.88,"h":7.09,"l":6.16,"n":8481,"o":6.28,"t":"2024-12-20T05:00:00Z","v":984125,"vw":6.813407},{"c":6.78,"h":7,"l":6.53,"n":4980,"o":6.89,"t":"2024-12-23T05:00:00Z","v":551603,"vw":6.740759},{"c":7,"h":7.03,"l":6.48,"n":2537,"o":6.74,"t":"2024-12-24T05:00:00Z","v":278915,"vw":6.922264},{"c":7.07,"h":7.14,"l":6.76,"n":3273,"o":6.93,"t":"2024-12-26T05:00:00Z","v":275087,"vw":6.998683},{"c":7.1,"h":7.2628,"l":6.9,"n":2961,"o":7.07,"t":"2024-12-27T05:00:00Z","v":726203,"vw":7.061239},{"c":6.91,"h":7.0656,"l":6.57,"n":3438,"o":6.95,"t":"2024-12-30T05:00:00Z","v":381424,"vw":6.779072},{"c":6.88,"h":7.08,"l":6.7,"n":3943,"o":6.97,"t":"2024-12-31T05:00:00Z","v":394813,"vw":6.913651},{"c":7.19,"h":8.08,"l":7.01,"n":4577,"o":7.01,"t":"2025-01-02T05:00:00Z","v":380246,"vw":7.543466},{"c":7.39,"h":7.62,"l":6.99,"n":2128,"o":7.18,"t":"2025-01-03T05:00:00Z","v":190736,"vw":7.255972},{"c":7.41,"h":7.87,"l":7.34,"n":2178,"o":7.54,"t":"2025-01-06T05:00:00Z","v":196325,"vw":7.487071},{"c":6.72,"h":7.44,"l":6.72,"n":1991,"o":7.35,"t":"2025-01-07T05:00:00Z","v":174131,"vw":7.068176},{"c":6.34,"h":7.08,"l":6.33,"n":2345,"o":6.75,"t":"2025-01-08T05:00:00Z","v":167258,"vw":6.472508},{"c":5.99,"h":6.44,"l":5.95,"n":3583,"o":6.42,"t":"2025-01-10T05:00:00Z","v":191073,"vw":6.12008},{"c":5.9,"h":6.33,"l":5.61,"n":3033,"o":6.09,"t":"2025-01-13T05:00:00Z","v":220947,"vw":5.833644},{"c":5.61,"h":6.0999,"l":5.58,"n":2682,"o":5.95,"t":"2025-01-14T05:00:00Z","v":180060,"vw":5.688575},{"c":5.32,"h":6.0895,"l":5.29,"n":3212,"o":5.92,"t":"2025-01-15T05:00:00Z","v":233914,"vw":5.507118},{"c":5.03,"h":5.3,"l":4.82,"n":13724,"o":5.3,"t":"2025-01-16T05:00:00Z","v":1302063,"vw":4.990937},{"c":5.12,"h":5.6,"l":4.86,"n":6683,"o":5.11,"t":"2025-01-17T05:00:00Z","v":838538,"vw":5.287101},{"c":5.56,"h":5.8,"l":5.07,"n":3776,"o":5.26,"t":"2025-01-21T05:00:00Z","v":533622,"vw":5.466253},{"c":5.43,"h":5.85,"l":5.3279,"n":2225,"o":5.5,"t":"2025-01-22T05:00:00Z","v":163071,"vw":5.471788},{"c":5.41,"h":5.545,"l":5.12,"n":1618,"o":5.4,"t":"2025-01-23T05:00:00Z","v":133633,"vw":5.341005},{"c":5.69,"h":5.82,"l":5.2902,"n":2217,"o":5.4,"t":"2025-01-24T05:00:00Z","v":394923,"vw":5.609996},{"c":5.24,"h":5.87,"l":5.205,"n":2853,"o":5.64,"t":"2025-01-27T05:00:00Z","v":209006,"vw":5.477768},{"c":5.34,"h":5.45,"l":5.04,"n":1518,"o":5.29,"t":"2025-01-28T05:00:00Z","v":86578,"vw":5.257128},{"c":5.24,"h":5.5295,"l":5.16,"n":1732,"o":5.35,"t":"2025-01-29T05:00:00Z","v":82125,"vw":5.248454},{"c":5.25,"h":5.38,"l":5,"n":4518,"o":5.25,"t":"2025-01-30T05:00:00Z","v":671450,"vw":5.152324},{"c":5.33,"h":5.47,"l":5.2,"n":2318,"o":5.26,"t":"2025-01-31T05:00:00Z","v":147903,"vw":5.295341},{"c":5.06,"h":5.47,"l":5.03,"n":1904,"o":5.13,"t":"2025-02-03T05:00:00Z","v":138105,"vw":5.22357},{"c":5.61,"h":5.62,"l":4.985,"n":2319,"o":5.1,"t":"2025-02-04T05:00:00Z","v":215696,"vw":5.404682},{"c":6.05,"h":6.05,"l":5.61,"n":2017,"o":5.63,"t":"2025-02-05T05:00:00Z","v":335102,"vw":5.773563},{"c":5.75,"h":6.29,"l":5.74,"n":2111,"o":6.06,"t":"2025-02-06T05:00:00Z","v":145293,"vw":5.989625},{"c":5.01,"h":5.76,"l":5,"n":2438,"o":5.72,"t":"2025-02-07T05:00:00Z","v":286707,"vw":5.183923},{"c":4.92,"h":5.12,"l":4.87,"n":3062,"o":5.02,"t":"2025-02-10T05:00:00Z","v":583927,"vw":4.954952},{"c":4.16,"h":4.7158,"l":4.06,"n":5907,"o":4.69,"t":"2025-02-11T05:00:00Z","v":1084160,"vw":4.304391},{"c":4.11,"h":4.29,"l":4.06,"n":3854,"o":4.21,"t":"2025-02-12T05:00:00Z","v":509132,"vw":4.150566},{"c":4.5,"h":4.53,"l":4.13,"n":3663,"o":4.2,"t":"2025-02-13T05:00:00Z","v":422822,"vw":4.282037},{"c":4.84,"h":5.1207,"l":4.46,"n":3706,"o":4.55,"t":"2025-02-14T05:00:00Z","v":550047,"vw":4.835686},{"c":4.93,"h":5.12,"l":4.7,"n":3137,"o":4.81,"t":"2025-02-18T05:00:00Z","v":279366,"vw":4.946078},{"c":5,"h":5.16,"l":4.75,"n":2789,"o":4.92,"t":"2025-02-19T05:00:00Z","v":226731,"vw":4.999589},{"c":5,"h":5.075,"l":4.71,"n":2588,"o":5.02,"t":"2025-02-20T05:00:00Z","v":275185,"vw":4.87649},{"c":4.79,"h":5.1,"l":4.75,"n":1748,"o":4.97,"t":"2025-02-21T05:00:00Z","v":137272,"vw":4.833871},{"c":4.87,"h":5.2799,"l":4.69,"n":1550,"o":4.79,"t":"2025-02-24T05:00:00Z","v":116121,"vw":4.845877},{"c":4.69,"h":4.925,"l":4.62,"n":1605,"o":4.86,"t":"2025-02-25T05:00:00Z","v":175012,"vw":4.721862},{"c":4.77,"h":4.8,"l":4.4583,"n":2243,"o":4.67,"t":"2025-02-26T05:00:00Z","v":202174,"vw":4.717022},{"c":4.72,"h":5.23,"l":4.7,"n":3101,"o":5.19,"t":"2025-02-27T05:00:00Z","v":301462,"vw":4.936173},{"c":4.5,"h":4.745,"l":4.35,"n":1677,"o":4.7,"t":"2025-02-28T05:00:00Z","v":177025,"vw":4.512694},{"c":4.32,"h":4.62,"l":4.29,"n":2308,"o":4.5,"t":"2025-03-03T05:00:00Z","v":211454,"vw":4.410951},{"c":4.48,"h":4.63,"l":4.1,"n":2238,"o":4.18,"t":"2025-03-04T05:00:00Z","v":178395,"vw":4.453832},{"c":4.73,"h":4.74,"l":4.1828,"n":1789,"o":4.46,"t":"2025-03-05T05:00:00Z","v":156005,"vw":4.616066},{"c":4.74,"h":4.75,"l":4.6,"n":1690,"o":4.65,"t":"2025-03-06T05:00:00Z","v":131045,"vw":4.713321},{"c":4.85,"h":4.88,"l":4.64,"n":1632,"o":4.75,"t":"2025-03-07T05:00:00Z","v":197333,"vw":4.798867},{"c":4.5,"h":4.9,"l":4.45,"n":1796,"o":4.85,"t":"2025-03-10T04:00:00Z","v":184711,"vw":4.617984},{"c":4.22,"h":4.58,"l":4.06,"n":2254,"o":4.46,"t":"2025-03-11T04:00:00Z","v":205627,"vw":4.233605},{"c":4.25,"h":4.46,"l":4.08,"n":1777,"o":4.26,"t":"2025-03-12T04:00:00Z","v":162216,"vw":4.20897},{"c":4.06,"h":4.25,"l":3.99,"n":1243,"o":4.2,"t":"2025-03-13T04:00:00Z","v":93641,"vw":4.080802},{"c":3.91,"h":4.24,"l":3.9,"n":1661,"o":4.06,"t":"2025-03-14T04:00:00Z","v":148844,"vw":3.986823},{"c":3.9,"h":3.9885,"l":3.761,"n":1492,"o":3.93,"t":"2025-03-17T04:00:00Z","v":111058,"vw":3.8777},{"c":3.8,"h":4.01,"l":3.6878,"n":2693,"o":3.87,"t":"2025-03-18T04:00:00Z","v":273275,"vw":3.884137},{"c":3.78,"h":3.96,"l":3.66,"n":2277,"o":3.84,"t":"2025-03-19T04:00:00Z","v":275077,"vw":3.760035},{"c":3.7,"h":3.99,"l":3.66,"n":2094,"o":3.74,"t":"2025-03-20T04:00:00Z","v":190987,"vw":3.792527},{"c":3.56,"h":3.7093,"l":3.53,"n":1472,"o":3.65,"t":"2025-03-21T04:00:00Z","v":154808,"vw":3.586664},{"c":3.49,"h":3.7,"l":3.4101,"n":1221,"o":3.56,"t":"2025-03-24T04:00:00Z","v":171177,"vw":3.500508},{"c":3.62,"h":3.68,"l":3.3,"n":2070,"o":3.36,"t":"2025-03-25T04:00:00Z","v":285822,"vw":3.501753},{"c":3.32,"h":3.615,"l":3.25,"n":2024,"o":3.57,"t":"2025-03-26T04:00:00Z","v":186462,"vw":3.35161},{"c":3.69,"h":3.69,"l":3.19,"n":1917,"o":3.28,"t":"2025-03-27T04:00:00Z","v":177458,"vw":3.544516},{"c":3.44,"h":3.73,"l":3.36,"n":2129,"o":3.73,"t":"2025-03-28T04:00:00Z","v":208659,"vw":3.44791},{"c":2.82,"h":3.58,"l":2.72,"n":4057,"o":3.34,"t":"2025-03-31T04:00:00Z","v":510906,"vw":2.896992},{"c":2.42,"h":2.9,"l":2.37,"n":3878,"o":2.79,"t":"2025-04-01T04:00:00Z","v":549988,"vw":2.586911},{"c":2.89,"h":2.91,"l":2.414,"n":2319,"o":2.45,"t":"2025-04-02T04:00:00Z","v":275868,"vw":2.733869},{"c":2.74,"h":2.9017,"l":2.58,"n":1535,"o":2.75,"t":"2025-04-03T04:00:00Z","v":118686,"vw":2.709471},{"c":2.61,"h":2.74,"l":2.39,"n":1984,"o":2.5,"t":"2025-04-04T04:00:00Z","v":239375,"vw":2.518146},{"c":2.38,"h":2.91,"l":2.35,"n":2458,"o":2.58,"t":"2025-04-07T04:00:00Z","v":330125,"vw":2.520326},{"c":2.3,"h":2.9,"l":2.28,"n":1905,"o":2.47,"t":"2025-04-08T04:00:00Z","v":209945,"vw":2.459538},{"c":2.18,"h":2.525,"l":2.16,"n":4485,"o":2.23,"t":"2025-04-09T04:00:00Z","v":537172,"vw":2.252175},{"c":2.19,"h":2.2725,"l":1.97,"n":2796,"o":2.18,"t":"2025-04-10T04:00:00Z","v":350756,"vw":2.073799},{"c":2.57,"h":2.59,"l":2.21,"n":2563,"o":2.21,"t":"2025-04-11T04:00:00Z","v":376578,"vw":2.365335},{"c":2.71,"h":2.8,"l":2.445,"n":2427,"o":2.63,"t":"2025-04-14T04:00:00Z","v":431054,"vw":2.678284},{"c":2.8,"h":2.95,"l":2.69,"n":1683,"o":2.73,"t":"2025-04-15T04:00:00Z","v":200843,"vw":2.818915},{"c":2.9,"h":2.93,"l":2.63,"n":1694,"o":2.79,"t":"2025-04-16T04:00:00Z","v":280786,"vw":2.862957},{"c":3.14,"h":3.215,"l":2.875,"n":2492,"o":2.9,"t":"2025-04-17T04:00:00Z","v":296310,"vw":3.090733},{"c":3.2,"h":3.22,"l":2.91,"n":2717,"o":3.19,"t":"2025-04-21T04:00:00Z","v":357705,"vw":3.08297},{"c":3.05,"h":3.22,"l":2.9601,"n":2247,"o":3.22,"t":"2025-04-22T04:00:00Z","v":199704,"vw":3.085547},{"c":3.32,"h":3.4,"l":3.08,"n":2000,"o":3.15,"t":"2025-04-23T04:00:00Z","v":279782,"vw":3.209814},{"c":3.51,"h":3.52,"l":3.235,"n":2816,"o":3.36,"t":"2025-04-24T04:00:00Z","v":318328,"vw":3.384335},{"c":3.36,"h":3.6665,"l":3.35,"n":1549,"o":3.47,"t":"2025-04-25T04:00:00Z","v":172280,"vw":3.506027},{"c":3.5,"h":3.51,"l":3.0793,"n":1940,"o":3.36,"t":"2025-04-28T04:00:00Z","v":286051,"vw":3.404362},{"c":3.4,"h":3.55,"l":3.395,"n":1547,"o":3.5,"t":"2025-04-29T04:00:00Z","v":158408,"vw":3.484871},{"c":3.7,"h":3.74,"l":3.31,"n":1327,"o":3.38,"t":"2025-04-30T04:00:00Z","v":189136,"vw":3.577221},{"c":4.01,"h":4.0895,"l":3.69,"n":3364,"o":3.74,"t":"2025-05-01T04:00:00Z","v":238006,"vw":3.945412},{"c":3.93,"h":4.34,"l":3.915,"n":3610,"o":4.09,"t":"2025-05-02T04:00:00Z","v":426510,"vw":4.179672},{"c":3.91,"h":4.07,"l":3.73,"n":2895,"o":3.91,"t":"2025-05-05T04:00:00Z","v":294044,"vw":3.911808},{"c":3.75,"h":4.15,"l":3.74,"n":2908,"o":3.92,"t":"2025-05-06T04:00:00Z","v":215122,"vw":3.913724},{"c":3.7,"h":3.915,"l":3.56,"n":2082,"o":3.83,"t":"2025-05-07T04:00:00Z","v":209155,"vw":3.753571},{"c":3.56,"h":3.77,"l":3.535,"n":1140,"o":3.65,"t":"2025-05-08T04:00:00Z","v":86064,"vw":3.642989},{"c":3.7,"h":3.83,"l":3.56,"n":1344,"o":3.58,"t":"2025-05-09T04:00:00Z","v":109975,"vw":3.720467},{"c":3.83,"h":4,"l":3.6894,"n":1339,"o":3.88,"t":"2025-05-12T04:00:00Z","v":162278,"vw":3.841499},{"c":4.11,"h":4.18,"l":3.82,"n":3788,"o":3.86,"t":"2025-05-13T04:00:00Z","v":368293,"vw":4.014681},{"c":4.06,"h":4.236,"l":3.89,"n":1739,"o":4.11,"t":"2025-05-14T04:00:00Z","v":196576,"vw":4.054612},{"c":4.01,"h":4.1809,"l":3.86,"n":628,"o":4.08,"t":"2025-05-15T04:00:00Z","v":61098,"vw":3.98671},{"c":4.37,"h":4.7,"l":4.01,"n":2809,"o":4.01,"t":"2025-05-16T04:00:00Z","v":281450,"vw":4.378258},{"c":4.96,"h":5.06,"l":4.36,"n":1846,"o":4.39,"t":"2025-05-19T04:00:00Z","v":189453,"vw":4.851472},{"c":5.14,"h":5.1699,"l":4.7311,"n":1780,"o":4.92,"t":"2025-05-20T04:00:00Z","v":225650,"vw":5.054925},{"c":5.14,"h":5.2,"l":4.69,"n":1493,"o":5.14,"t":"2025-05-21T04:00:00Z","v":168716,"vw":4.983263},{"c":4.84,"h":5.1386,"l":4.83,"n":867,"o":5.13,"t":"2025-05-22T04:00:00Z","v":83597,"vw":4.9098},{"c":5.06,"h":5.11,"l":4.69,"n":812,"o":4.8,"t":"2025-05-23T04:00:00Z","v":66744,"vw":4.924487},{"c":5,"h":5.3743,"l":4.81,"n":1279,"o":5.19,"t":"2025-05-27T04:00:00Z","v":139380,"vw":5.094448},{"c":5.19,"h":5.29,"l":4.89,"n":1034,"o":5.06,"t":"2025-05-28T04:00:00Z","v":114046,"vw":5.105404},{"c":5.94,"h":6,"l":5.185,"n":2410,"o":5.21,"t":"2025-05-29T04:00:00Z","v":199287,"vw":5.699097},{"c":5.84,"h":6.09,"l":5.58,"n":1925,"o":6.04,"t":"2025-05-30T04:00:00Z","v":188922,"vw":5.910371},{"c":5.73,"h":6.35,"l":5.53,"n":1804,"o":5.89,"t":"2025-06-02T04:00:00Z","v":228554,"vw":5.964748},{"c":5.41,"h":5.935,"l":5.33,"n":1386,"o":5.69,"t":"2025-06-03T04:00:00Z","v":121383,"vw":5.517181},{"c":5.5,"h":5.6254,"l":5.252,"n":643,"o":5.252,"t":"2025-06-04T04:00:00Z","v":61247,"vw":5.509535},{"c":5.41,"h":5.8055,"l":5.35,"n":1074,"o":5.49,"t":"2025-06-05T04:00:00Z","v":100189,"vw":5.493567},{"c":5.44,"h":6.11,"l":5.44,"n":1891,"o":5.52,"t":"2025-06-06T04:00:00Z","v":213964,"vw":5.668285},{"c":5.31,"h":5.7,"l":5.16,"n":1455,"o":5.59,"t":"2025-06-09T04:00:00Z","v":85153,"vw":5.329105},{"c":5.15,"h":5.65,"l":5.1,"n":691,"o":5.33,"t":"2025-06-10T04:00:00Z","v":57291,"vw":5.245856},{"c":5.24,"h":5.38,"l":5,"n":1150,"o":5.22,"t":"2025-06-11T04:00:00Z","v":166036,"vw":5.121589},{"c":5.585,"h":5.76,"l":5.2,"n":1328,"o":5.23,"t":"2025-06-12T04:00:00Z","v":170111,"vw":5.459717},{"c":5.33,"h":5.67,"l":5.15,"n":938,"o":5.5,"t":"2025-06-13T04:00:00Z","v":77786,"vw":5.357793},{"c":5.06,"h":5.5,"l":5.06,"n":463,"o":5.27,"t":"2025-06-16T04:00:00Z","v":36821,"vw":5.235186},{"c":5.37,"h":5.46,"l":5.205,"n":849,"o":5.3,"t":"2025-06-17T04:00:00Z","v":97104,"vw":5.296255},{"c":5.66,"h":5.85,"l":5.2236,"n":1430,"o":5.4,"t":"2025-06-18T04:00:00Z","v":108614,"vw":5.662227},{"c":5.95,"h":5.97,"l":5.4637,"n":1172,"o":5.75,"t":"2025-06-20T04:00:00Z","v":124769,"vw":5.816221},{"c":5.77,"h":6.1387,"l":5.66,"n":1338,"o":5.95,"t":"2025-06-23T04:00:00Z","v":119405,"vw":5.918757},{"c":6.045,"h":6.25,"l":5.85,"n":1573,"o":5.85,"t":"2025-06-24T04:00:00Z","v":131523,"vw":6.116737},{"c":5.8,"h":6.1,"l":5.69,"n":2285,"o":6.09,"t":"2025-06-25T04:00:00Z","v":186133,"vw":5.915015},{"c":5.54,"h":5.88,"l":5.46,"n":1654,"o":5.78,"t":"2025-06-26T04:00:00Z","v":130573,"vw":5.624263},{"c":5.79,"h":6,"l":5.33,"n":1588,"o":5.56,"t":"2025-06-27T04:00:00Z","v":141072,"vw":5.83527},{"c":5.8,"h":5.96,"l":5.46,"n":717,"o":5.82,"t":"2025-06-30T04:00:00Z","v":77373,"vw":5.857015},{"c":5.92,"h":6.035,"l":5.765,"n":1060,"o":5.86,"t":"2025-07-01T04:00:00Z","v":88031,"vw":5.912946},{"c":5.69,"h":6.045,"l":5.61,"n":1134,"o":5.92,"t":"2025-07-02T04:00:00Z","v":84390,"vw":5.838984},{"c":5.52,"h":5.79,"l":5.515,"n":588,"o":5.67,"t":"2025-07-03T04:00:00Z","v":26195,"vw":5.573441},{"c":5.73,"h":5.8397,"l":5.33,"n":1123,"o":5.5,"t":"2025-07-07T04:00:00Z","v":67658,"vw":5.662816},{"c":5.91,"h":6.1421,"l":5.84,"n":1554,"o":5.84,"t":"2025-07-08T04:00:00Z","v":102744,"vw":6.000905},{"c":6.48,"h":6.55,"l":5.89,"n":1852,"o":6.02,"t":"2025-07-09T04:00:00Z","v":244974,"vw":6.168819},{"c":6.42,"h":6.49,"l":6.18,"n":1781,"o":6.49,"t":"2025-07-10T04:00:00Z","v":108242,"vw":6.389908},{"c":6.44,"h":6.5399,"l":6.01,"n":1213,"o":6.39,"t":"2025-07-11T04:00:00Z","v":92646,"vw":6.402744},{"c":6.28,"h":6.49,"l":6.1,"n":1495,"o":6.48,"t":"2025-07-14T04:00:00Z","v":101914,"vw":6.313411},{"c":6.49,"h":6.6697,"l":6.2119,"n":1386,"o":6.32,"t":"2025-07-15T04:00:00Z","v":134183,"vw":6.400285},{"c":6.35,"h":6.49,"l":6.2,"n":1034,"o":6.47,"t":"2025-07-16T04:00:00Z","v":71730,"vw":6.371441},{"c":6.22,"h":6.49,"l":6.1,"n":968,"o":6.28,"t":"2025-07-17T04:00:00Z","v":54437,"vw":6.250353},{"c":6.04,"h":6.295,"l":5.92,"n":714,"o":6.22,"t":"2025-07-18T04:00:00Z","v":54968,"vw":6.06655},{"c":6.17,"h":6.19,"l":5.77,"n":1207,"o":6.12,"t":"2025-07-21T04:00:00Z","v":99451,"vw":6.041962},{"c":6.25,"h":6.3,"l":5.7554,"n":740,"o":6.11,"t":"2025-07-22T04:00:00Z","v":62580,"vw":6.112231},{"c":6.15,"h":6.4,"l":5.81,"n":1018,"o":6.26,"t":"2025-07-23T04:00:00Z","v":122459,"vw":6.135279},{"c":6.28,"h":6.3,"l":6.03,"n":696,"o":6.2,"t":"2025-07-24T04:00:00Z","v":53728,"vw":6.196664},{"c":6.34,"h":6.48,"l":6.2,"n":457,"o":6.3,"t":"2025-07-25T04:00:00Z","v":35521,"vw":6.361323},{"c":5.92,"h":6.5,"l":5.88,"n":885,"o":6.5,"t":"2025-07-28T04:00:00Z","v":65724,"vw":6.096708},{"c":6.2,"h":6.2777,"l":5.81,"n":1129,"o":6.1,"t":"2025-07-29T04:00:00Z","v":99240,"vw":6.145439},{"c":6.15,"h":6.33,"l":6.01,"n":776,"o":6.22,"t":"2025-07-30T04:00:00Z","v":68750,"vw":6.163772},{"c":6.16,"h":6.4005,"l":5.82,"n":1015,"o":6.17,"t":"2025-07-31T04:00:00Z","v":68140,"vw":6.181975},{"c":6.17,"h":6.28,"l":6.07,"n":702,"o":6.09,"t":"2025-08-01T04:00:00Z","v":62304,"vw":6.164952},{"c":5.95,"h":6.26,"l":5.7508,"n":1140,"o":6.26,"t":"2025-08-04T04:00:00Z","v":53448,"vw":5.922234},{"c":5.61,"h":5.95,"l":5.43,"n":1313,"o":5.89,"t":"2025-08-05T04:00:00Z","v":75358,"vw":5.66258},{"c":5.32,"h":5.64,"l":5.27,"n":845,"o":5.64,"t":"2025-08-06T04:00:00Z","v":49725,"vw":5.380107},{"c":5.38,"h":5.46,"l":4.8605,"n":1440,"o":5.33,"t":"2025-08-07T04:00:00Z","v":122622,"vw":5.222966},{"c":5.04,"h":5.5,"l":5.02,"n":841,"o":5.25,"t":"2025-08-08T04:00:00Z","v":69365,"vw":5.263369},{"c":5.09,"h":5.09,"l":4.425,"n":1110,"o":4.87,"t":"2025-08-11T04:00:00Z","v":118103,"vw":4.836529},{"c":5.59,"h":5.67,"l":4.8,"n":1044,"o":5.13,"t":"2025-08-12T04:00:00Z","v":95605,"vw":5.321698},{"c":5.85,"h":6.21,"l":5.47,"n":1355,"o":5.58,"t":"2025-08-13T04:00:00Z","v":111564,"vw":5.825688},{"c":5.63,"h":5.95,"l":5.55,"n":645,"o":5.67,"t":"2025-08-14T04:00:00Z","v":37203,"vw":5.704402},{"c":5.485,"h":5.91,"l":5.44,"n":1152,"o":5.61,"t":"2025-08-15T04:00:00Z","v":92097,"vw":5.658179},{"c":5.52,"h":5.955,"l":5.24,"n":921,"o":5.52,"t":"2025-08-18T04:00:00Z","v":58351,"vw":5.459893},{"c":5.52,"h":5.635,"l":5.135,"n":1199,"o":5.53,"t":"2025-08-19T04:00:00Z","v":71951,"vw":5.429738},{"c":5.33,"h":5.51,"l":5.23,"n":629,"o":5.51,"t":"2025-08-20T04:00:00Z","v":40668,"vw":5.360858},{"c":5.46,"h":5.495,"l":5.2,"n":406,"o":5.2,"t":"2025-08-21T04:00:00Z","v":18941,"vw":5.38423},{"c":5.35,"h":5.705,"l":5.18,"n":717,"o":5.2039,"t":"2025-08-22T04:00:00Z","v":39088,"vw":5.425899},{"c":5.06,"h":5.5873,"l":4.91,"n":1185,"o":4.91,"t":"2025-08-25T04:00:00Z","v":92411,"vw":5.063761},{"c":5.16,"h":5.3199,"l":5.01,"n":546,"o":5.11,"t":"2025-08-26T04:00:00Z","v":24099,"vw":5.12256},{"c":5.2,"h":5.34,"l":5.11,"n":391,"o":5.34,"t":"2025-08-27T04:00:00Z","v":19521,"vw":5.173261},{"c":5.1,"h":5.23,"l":5,"n":437,"o":5.23,"t":"2025-08-28T04:00:00Z","v":14378,"vw":5.090791},{"c":4.82,"h":5.286,"l":4.81,"n":627,"o":5.1,"t":"2025-08-29T04:00:00Z","v":23744,"vw":4.958522},{"c":4.77,"h":5.045,"l":4.77,"n":607,"o":4.9,"t":"2025-09-02T04:00:00Z","v":26226,"vw":4.896335},{"c":5.01,"h":5.097,"l":4.8,"n":642,"o":4.8,"t":"2025-09-03T04:00:00Z","v":23597,"vw":4.973181},{"c":5.23,"h":5.41,"l":5.09,"n":830,"o":5.21,"t":"2025-09-04T04:00:00Z","v":37576,"vw":5.254802},{"c":5.69,"h":5.69,"l":5.29,"n":1754,"o":5.29,"t":"2025-09-05T04:00:00Z","v":66679,"vw":5.516586},{"c":5.38,"h":5.8,"l":5.25,"n":1709,"o":5.62,"t":"2025-09-08T04:00:00Z","v":94227,"vw":5.497322},{"c":5.205,"h":5.4,"l":5.2,"n":522,"o":5.32,"t":"2025-09-09T04:00:00Z","v":23466,"vw":5.218144},{"c":4.81,"h":5.36,"l":4.81,"n":1077,"o":5.36,"t":"2025-09-10T04:00:00Z","v":82408,"vw":5.093393},{"c":4.88,"h":5.25,"l":4.81,"n":1348,"o":4.95,"t":"2025-09-11T04:00:00Z","v":100500,"vw":5.045786},{"c":4.51,"h":5,"l":4.5,"n":1467,"o":4.96,"t":"2025-09-12T04:00:00Z","v":116894,"vw":4.646565},{"c":4.73,"h":4.73,"l":4.42,"n":1197,"o":4.53,"t":"2025-09-15T04:00:00Z","v":59772,"vw":4.608721},{"c":4.85,"h":4.9,"l":4.65,"n":1148,"o":4.74,"t":"2025-09-16T04:00:00Z","v":67382,"vw":4.786831},{"c":5.01,"h":5.27,"l":4.95,"n":516,"o":5.03,"t":"2025-09-17T04:00:00Z","v":63495,"vw":5.091126},{"c":5.03,"h":5.1853,"l":4.88,"n":739,"o":5.08,"t":"2025-09-18T04:00:00Z","v":37183,"vw":4.977744},{"c":4.89,"h":5.175,"l":4.68,"n":1014,"o":5.04,"t":"2025-09-19T04:00:00Z","v":139167,"vw":4.898802},{"c":5.04,"h":5.1094,"l":4.82,"n":557,"o":4.91,"t":"2025-09-22T04:00:00Z","v":37169,"vw":4.98097},{"c":5.15,"h":5.3,"l":5.06,"n":1343,"o":5.06,"t":"2025-09-23T04:00:00Z","v":105038,"vw":5.202964},{"c":5.14,"h":5.3028,"l":5.1,"n":537,"o":5.11,"t":"2025-09-24T04:00:00Z","v":22731,"vw":5.185507},{"c":5,"h":5.24,"l":4.9,"n":643,"o":5.1,"t":"2025-09-25T04:00:00Z","v":43404,"vw":5.008473},{"c":5.54,"h":5.55,"l":4.9,"n":983,"o":5.04,"t":"2025-09-26T04:00:00Z","v":63563,"vw":5.282409},{"c":5.67,"h":5.8251,"l":5.5175,"n":416,"o":5.54,"t":"2025-09-29T04:00:00Z","v":22332,"vw":5.649656},{"c":5.19,"h":5.61,"l":4.99,"n":1281,"o":5.6,"t":"2025-09-30T04:00:00Z","v":103406,"vw":5.311917},{"c":5.1,"h":5.36,"l":5.08,"n":558,"o":5.16,"t":"2025-10-01T04:00:00Z","v":53034,"vw":5.222461},{"c":5.2,"h":5.29,"l":5.1,"n":564,"o":5.175,"t":"2025-10-02T04:00:00Z","v":21761,"vw":5.204162},{"c":5,"h":5.26,"l":4.9,"n":1121,"o":5.19,"t":"2025-10-03T04:00:00Z","v":75562,"vw":5.050006},{"c":5.19,"h":5.2,"l":4.96,"n":379,"o":5.01,"t":"2025-10-06T04:00:00Z","v":23446,"vw":5.101535},{"c":5.14,"h":5.34,"l":5.06,"n":399,"o":5.25,"t":"2025-10-07T04:00:00Z","v":26896,"vw":5.130199},{"c":5.25,"h":5.4,"l":5.125,"n":919,"o":5.13,"t":"2025-10-08T04:00:00Z","v":85961,"vw":5.190708},{"c":5.15,"h":5.83,"l":5,"n":2269,"o":5.32,"t":"2025-10-09T04:00:00Z","v":459634,"vw":5.295392},{"c":5,"h":5.535,"l":5,"n":2196,"o":5.4,"t":"2025-10-10T04:00:00Z","v":265293,"vw":5.190075},{"c":5.5,"h":5.5,"l":5.15,"n":2321,"o":5.15,"t":"2025-10-13T04:00:00Z","v":198234,"vw":5.380857},{"c":5.84,"h":5.85,"l":5.44,"n":1967,"o":5.62,"t":"2025-10-14T04:00:00Z","v":194039,"vw":5.661863},{"c":6.38,"h":6.4399,"l":5.75,"n":1904,"o":5.89,"t":"2025-10-15T04:00:00Z","v":170970,"vw":6.192542},{"c":6.59,"h":6.7091,"l":6.27,"n":2297,"o":6.48,"t":"2025-10-16T04:00:00Z","v":199093,"vw":6.472608},{"c":6.5,"h":6.8662,"l":6.35,"n":1357,"o":6.59,"t":"2025-10-17T04:00:00Z","v":75463,"vw":6.573714},{"c":7.19,"h":7.19,"l":6.55,"n":3122,"o":6.6,"t":"2025-10-20T04:00:00Z","v":241794,"vw":6.887726},{"c":7.4,"h":7.48,"l":6.83,"n":5572,"o":7.19,"t":"2025-10-21T04:00:00Z","v":324055,"vw":7.3049},{"c":7.2,"h":7.58,"l":6.94,"n":2232,"o":7.4,"t":"2025-10-22T04:00:00Z","v":203610,"vw":7.170239},{"c":7.25,"h":7.775,"l":6.89,"n":1895,"o":7.14,"t":"2025-10-23T04:00:00Z","v":137017,"vw":7.311653},{"c":7.3,"h":7.54,"l":7.05,"n":3008,"o":7.42,"t":"2025-10-24T04:00:00Z","v":385510,"vw":7.269985},{"c":7.14,"h":7.75,"l":6.92,"n":2441,"o":7.61,"t":"2025-10-27T04:00:00Z","v":220799,"vw":7.22274},{"c":7.31,"h":7.4952,"l":7.12,"n":2458,"o":7.12,"t":"2025-10-28T04:00:00Z","v":179538,"vw":7.268204},{"c":7.23,"h":7.39,"l":7.06,"n":1611,"o":7.37,"t":"2025-10-29T04:00:00Z","v":194302,"vw":7.248275},{"c":7.31,"h":7.3899,"l":7.1013,"n":1093,"o":7.24,"t":"2025-10-30T04:00:00Z","v":55311,"vw":7.2586},{"c":7.16,"h":7.39,"l":7.02,"n":1595,"o":7.15,"t":"2025-10-31T04:00:00Z","v":93933,"vw":7.157421},{"c":6.61,"h":7.34,"l":6.3812,"n":3006,"o":7.17,"t":"2025-11-03T05:00:00Z","v":212485,"vw":6.641122},{"c":6.51,"h":6.665,"l":6.25,"n":2131,"o":6.51,"t":"2025-11-04T05:00:00Z","v":332678,"vw":6.495843},{"c":6.24,"h":7.13,"l":5.8104,"n":1531,"o":6.71,"t":"2025-11-05T05:00:00Z","v":131617,"vw":6.151255},{"c":6.45,"h":6.58,"l":6.01,"n":1925,"o":6.25,"t":"2025-11-06T05:00:00Z","v":152137,"vw":6.407029},{"c":6.58,"h":6.78,"l":5.8,"n":2035,"o":6.38,"t":"2025-11-07T05:00:00Z","v":145336,"vw":6.238619},{"c":6.35,"h":6.69,"l":6.0101,"n":2350,"o":6.61,"t":"2025-11-10T05:00:00Z","v":191866,"vw":6.374119},{"c":6.72,"h":6.74,"l":6.26,"n":1439,"o":6.47,"t":"2025-11-11T05:00:00Z","v":80594,"vw":6.556586},{"c":6.73,"h":6.9034,"l":6.5127,"n":1050,"o":6.71,"t":"2025-11-12T05:00:00Z","v":161325,"vw":6.746498},{"c":6.92,"h":6.965,"l":6.67,"n":2029,"o":6.75,"t":"2025-11-13T05:00:00Z","v":224396,"vw":6.858963},{"c":6.83,"h":7,"l":6.59,"n":2846,"o":6.85,"t":"2025-11-14T05:00:00Z","v":279396,"vw":6.756939},{"c":6.7,"h":6.97,"l":6.61,"n":2596,"o":6.88,"t":"2025-11-17T05:00:00Z","v":331730,"vw":6.73037},{"c":6.75,"h":6.81,"l":6.54,"n":2453,"o":6.7,"t":"2025-11-18T05:00:00Z","v":215682,"vw":6.733709},{"c":6.43,"h":6.78,"l":6,"n":4153,"o":6.69,"t":"2025-11-19T05:00:00Z","v":294251,"vw":6.37625},{"c":6.35,"h":6.72,"l":6.11,"n":4297,"o":6.5,"t":"2025-11-20T05:00:00Z","v":247627,"vw":6.36984},{"c":6.31,"h":6.43,"l":5.9074,"n":2385,"o":6.33,"t":"2025-11-21T05:00:00Z","v":181360,"vw":6.316446},{"c":6.3,"h":6.6174,"l":6.11,"n":4393,"o":6.27,"t":"2025-11-24T05:00:00Z","v":490325,"vw":6.267166},{"c":6.35,"h":6.4,"l":6.155,"n":2445,"o":6.25,"t":"2025-11-25T05:00:00Z","v":196603,"vw":6.335309},{"c":6.84,"h":6.88,"l":6.145,"n":2756,"o":6.3,"t":"2025-11-26T05:00:00Z","v":236910,"vw":6.530694},{"c":6.74,"h":6.87,"l":6.63,"n":1726,"o":6.84,"t":"2025-11-28T05:00:00Z","v":138709,"vw":6.739941},{"c":6.59,"h":6.77,"l":6.31,"n":4256,"o":6.63,"t":"2025-12-01T05:00:00Z","v":359451,"vw":6.537894},{"c":6.25,"h":6.6,"l":5.98,"n":4831,"o":6.55,"t":"2025-12-02T05:00:00Z","v":484880,"vw":6.21081},{"c":6.33,"h":6.395,"l":6.04,"n":3669,"o":6.25,"t":"2025-12-03T05:00:00Z","v":439912,"vw":6.267173},{"c":7.13,"h":7.16,"l":6.19,"n":3992,"o":6.28,"t":"2025-12-04T05:00:00Z","v":659512,"vw":6.597275},{"c":6.96,"h":7.4258,"l":6.76,"n":2928,"o":7.14,"t":"2025-12-05T05:00:00Z","v":248196,"vw":6.976169},{"c":6.91,"h":7.0896,"l":6.54,"n":5062,"o":6.98,"t":"2025-12-08T05:00:00Z","v":459391,"vw":6.839627},{"c":6.2,"h":7.1,"l":6.09,"n":2646,"o":6.88,"t":"2025-12-09T05:00:00Z","v":224803,"vw":6.453793},{"c":6.26,"h":6.3,"l":5.95,"n":3581,"o":6.16,"t":"2025-12-10T05:00:00Z","v":346110,"vw":6.188165},{"c":6.44,"h":6.6,"l":6.2,"n":1921,"o":6.23,"t":"2025-12-11T05:00:00Z","v":145789,"vw":6.438828},{"c":6.32,"h":6.51,"l":6.2,"n":2158,"o":6.44,"t":"2025-12-12T05:00:00Z","v":302369,"vw":6.407766},{"c":6.6,"h":6.66,"l":6.15,"n":3033,"o":6.3,"t":"2025-12-15T05:00:00Z","v":365948,"vw":6.531018},{"c":6.27,"h":6.72,"l":6.2,"n":2708,"o":6.54,"t":"2025-12-16T05:00:00Z","v":335676,"vw":6.47815},{"c":6.25,"h":6.36,"l":6.12,"n":2535,"o":6.25,"t":"2025-12-17T05:00:00Z","v":185727,"vw":6.258999},{"c":6.23,"h":6.33,"l":6.1261,"n":2637,"o":6.26,"t":"2025-12-18T05:00:00Z","v":196330,"vw":6.211617},{"c":6.37,"h":6.48,"l":6.145,"n":2059,"o":6.23,"t":"2025-12-19T05:00:00Z","v":308439,"vw":6.353298},{"c":6.45,"h":6.58,"l":6.11,"n":2825,"o":6.29,"t":"2025-12-22T05:00:00Z","v":386339,"vw":6.476789},{"c":6.27,"h":6.59,"l":6.2,"n":2762,"o":6.42,"t":"2025-12-23T05:00:00Z","v":270725,"vw":6.337858},{"c":6.14,"h":6.29,"l":5.99,"n":1766,"o":6.25,"t":"2025-12-24T05:00:00Z","v":158980,"vw":6.139543},{"c":6.2,"h":6.4,"l":6.0101,"n":1697,"o":6.14,"t":"2025-12-26T05:00:00Z","v":157204,"vw":6.209038},{"c":6.31,"h":6.43,"l":6.105,"n":2374,"o":6.18,"t":"2025-12-29T05:00:00Z","v":233748,"vw":6.246319},{"c":6.15,"h":6.46,"l":6.14,"n":3412,"o":6.27,"t":"2025-12-30T05:00:00Z","v":511839,"vw":6.258579},{"c":6.08,"h":6.36,"l":5.935,"n":3799,"o":6.12,"t":"2025-12-31T05:00:00Z","v":581608,"vw":6.095901},{"c":6.15,"h":6.27,"l":6,"n":3054,"o":6.19,"t":"2026-01-02T05:00:00Z","v":255374,"vw":6.138662},{"c":5.93,"h":6.18,"l":5.62,"n":2928,"o":6.15,"t":"2026-01-05T05:00:00Z","v":207793,"vw":5.866283},{"c":5.73,"h":6.045,"l":5.7,"n":3408,"o":5.91,"t":"2026-01-06T05:00:00Z","v":278576,"vw":5.798787},{"c":5.8,"h":6.08,"l":5.55,"n":5267,"o":5.72,"t":"2026-01-07T05:00:00Z","v":534998,"vw":5.769833},{"c":5.8,"h":6.055,"l":5.66,"n":5188,"o":5.8,"t":"2026-01-08T05:00:00Z","v":592931,"vw":5.797787},{"c":5.52,"h":5.9654,"l":5.45,"n":3307,"o":5.84,"t":"2026-01-09T05:00:00Z","v":322010,"vw":5.57502},{"c":5.9,"h":5.98,"l":5.24,"n":3895,"o":5.5,"t":"2026-01-12T05:00:00Z","v":378735,"vw":5.629597},{"c":5.91,"h":6.01,"l":5.64,"n":4332,"o":5.83,"t":"2026-01-13T05:00:00Z","v":521551,"vw":5.89369},{"c":5.87,"h":6.1059,"l":5.65,"n":3216,"o":5.99,"t":"2026-01-14T05:00:00Z","v":384699,"vw":5.939466},{"c":5.56,"h":5.93,"l":5.55,"n":2643,"o":5.89,"t":"2026-01-15T05:00:00Z","v":211979,"vw":5.665333},{"c":5.04,"h":5.5893,"l":4.935,"n":3385,"o":5.55,"t":"2026-01-16T05:00:00Z","v":312272,"vw":5.160206},{"c":5.2,"h":5.23,"l":4.88,"n":4304,"o":5.03,"t":"2026-01-20T05:00:00Z","v":341542,"vw":5.082066},{"c":5.68,"h":5.93,"l":5.07,"n":6753,"o":5.19,"t":"2026-01-21T05:00:00Z","v":585687,"vw":5.677737},{"c":5.82,"h":5.84,"l":5.5,"n":3264,"o":5.74,"t":"2026-01-22T05:00:00Z","v":269108,"vw":5.736825},{"c":5.67,"h":6.0361,"l":5.5975,"n":2691,"o":5.78,"t":"2026-01-23T05:00:00Z","v":261701,"vw":5.809661},{"c":5.43,"h":6.13,"l":5.42,"n":4209,"o":6.1,"t":"2026-01-26T05:00:00Z","v":286165,"vw":5.642974},{"c":5.11,"h":5.725,"l":5.08,"n":2136,"o":5.46,"t":"2026-01-27T05:00:00Z","v":221220,"vw":5.2885},{"c":5.01,"h":5.24,"l":4.97,"n":1859,"o":5.14,"t":"2026-01-28T05:00:00Z","v":181115,"vw":5.033766},{"c":4.96,"h":5.13,"l":4.94,"n":1591,"o":5.03,"t":"2026-01-29T05:00:00Z","v":127713,"vw":5.026203},{"c":4.82,"h":5.125,"l":4.685,"n":1566,"o":4.99,"t":"2026-01-30T05:00:00Z","v":159930,"vw":4.823487},{"c":4.9,"h":5.07,"l":4.7101,"n":2135,"o":4.76,"t":"2026-02-02T05:00:00Z","v":90339,"vw":4.948995},{"c":4.84,"h":5.015,"l":4.78,"n":1458,"o":4.9,"t":"2026-02-03T05:00:00Z","v":94979,"vw":4.844136},{"c":4.3,"h":4.88,"l":4.22,"n":3827,"o":4.84,"t":"2026-02-04T05:00:00Z","v":447024,"vw":4.352445},{"c":4.52,"h":4.9692,"l":4.35,"n":4522,"o":4.36,"t":"2026-02-05T05:00:00Z","v":306080,"vw":4.625121},{"c":4.75,"h":4.85,"l":4.55,"n":2006,"o":4.58,"t":"2026-02-06T05:00:00Z","v":199597,"vw":4.750483},{"c":4.51,"h":4.72,"l":4.34,"n":3698,"o":4.72,"t":"2026-02-09T05:00:00Z","v":300289,"vw":4.498438},{"c":4.48,"h":4.64,"l":4.37,"n":2349,"o":4.51,"t":"2026-02-10T05:00:00Z","v":224568,"vw":4.514302},{"c":4.33,"h":4.49,"l":4.24,"n":2536,"o":4.49,"t":"2026-02-11T05:00:00Z","v":209318,"vw":4.34898},{"c":4.54,"h":4.63,"l":4.19,"n":1527,"o":4.34,"t":"2026-02-12T05:00:00Z","v":129132,"vw":4.467069},{"c":4.45,"h":4.7465,"l":4.395,"n":1098,"o":4.58,"t":"2026-02-13T05:00:00Z","v":78531,"vw":4.506065},{"c":5.01,"h":5.02,"l":4.375,"n":2542,"o":4.42,"t":"2026-02-17T05:00:00Z","v":225107,"vw":4.721904},{"c":4.86,"h":5.1128,"l":4.71,"n":1783,"o":5.02,"t":"2026-02-18T05:00:00Z","v":174680,"vw":4.893184},{"c":5,"h":5.195,"l":4.76,"n":1999,"o":4.96,"t":"2026-02-19T05:00:00Z","v":115593,"vw":5.010485},{"c":5,"h":5.15,"l":4.722,"n":1529,"o":4.97,"t":"2026-02-20T05:00:00Z","v":95930,"vw":4.981793},{"c":5.04,"h":5.56,"l":4.867,"n":1473,"o":5.01,"t":"2026-02-23T05:00:00Z","v":129738,"vw":5.040817},{"c":5.33,"h":5.59,"l":5.03,"n":2235,"o":5.03,"t":"2026-02-24T05:00:00Z","v":166737,"vw":5.295455},{"c":5.35,"h":5.54,"l":5.33,"n":2077,"o":5.37,"t":"2026-02-25T05:00:00Z","v":78153,"vw":5.416941},{"c":5.42,"h":5.47,"l":5.27,"n":1235,"o":5.33,"t":"2026-02-26T05:00:00Z","v":99975,"vw":5.351284},{"c":5.44,"h":5.67,"l":5.19,"n":3589,"o":5.34,"t":"2026-02-27T05:00:00Z","v":149113,"vw":5.427639},{"c":5.98,"h":6.5,"l":5.3,"n":4360,"o":5.3,"t":"2026-03-02T05:00:00Z","v":411342,"vw":5.934404},{"c":5.665,"h":5.99,"l":5.42,"n":3355,"o":5.98,"t":"2026-03-03T05:00:00Z","v":311232,"vw":5.697918},{"c":5.78,"h":5.98,"l":5.2,"n":1856,"o":5.54,"t":"2026-03-04T05:00:00Z","v":226817,"vw":5.637003},{"c":5.5,"h":5.6,"l":4.96,"n":6770,"o":5.4,"t":"2026-03-05T05:00:00Z","v":500365,"vw":5.253924},{"c":6.23,"h":6.29,"l":5.31,"n":4565,"o":5.44,"t":"2026-03-06T05:00:00Z","v":313189,"vw":5.998298},{"c":6.19,"h":6.54,"l":6.03,"n":4331,"o":6.17,"t":"2026-03-09T04:00:00Z","v":329335,"vw":6.215834},{"c":6.27,"h":6.4351,"l":5.8875,"n":4118,"o":6.14,"t":"2026-03-10T04:00:00Z","v":386708,"vw":6.250676},{"c":6.98,"h":7.1,"l":6.22,"n":3660,"o":6.28,"t":"2026-03-11T04:00:00Z","v":258366,"vw":6.852738},{"c":6.97,"h":7.83,"l":6.78,"n":3786,"o":6.96,"t":"2026-03-12T04:00:00Z","v":341833,"vw":7.32299},{"c":6.9,"h":7.15,"l":6.63,"n":3579,"o":7,"t":"2026-03-13T04:00:00Z","v":227480,"vw":6.90395},{"c":7.35,"h":7.91,"l":7,"n":5858,"o":7.5,"t":"2026-03-16T04:00:00Z","v":432842,"vw":7.420795},{"c":6.91,"h":7.9065,"l":6.89,"n":7792,"o":7.7,"t":"2026-03-17T04:00:00Z","v":645433,"vw":7.15374},{"c":6.63,"h":7.37,"l":6.56,"n":4380,"o":7.2,"t":"2026-03-18T04:00:00Z","v":287392,"vw":6.738479},{"c":6.38,"h":6.7314,"l":6.225,"n":4237,"o":6.51,"t":"2026-03-19T04:00:00Z","v":273630,"vw":6.375703},{"c":6.17,"h":6.4,"l":6.09,"n":4564,"o":6.39,"t":"2026-03-20T04:00:00Z","v":255138,"vw":6.187817},{"c":5.775,"h":6.17,"l":5.55,"n":4817,"o":6.14,"t":"2026-03-23T04:00:00Z","v":431752,"vw":5.759865},{"c":5.2,"h":5.65,"l":5.12,"n":6535,"o":5.65,"t":"2026-03-24T04:00:00Z","v":672678,"vw":5.346513},{"c":5.47,"h":5.58,"l":5.25,"n":6791,"o":5.25,"t":"2026-03-25T04:00:00Z","v":477693,"vw":5.411069},{"c":5.31,"h":5.42,"l":5.1,"n":4495,"o":5.42,"t":"2026-03-26T04:00:00Z","v":307282,"vw":5.279594},{"c":4.93,"h":5.39,"l":4.78,"n":4724,"o":5.27,"t":"2026-03-27T04:00:00Z","v":304967,"vw":4.96972},{"c":4.98,"h":5.1564,"l":4.75,"n":2571,"o":5,"t":"2026-03-30T04:00:00Z","v":292458,"vw":4.967202},{"c":5.27,"h":5.52,"l":5.1,"n":3914,"o":5.1,"t":"2026-03-31T04:00:00Z","v":394331,"vw":5.256229},{"c":5.47,"h":5.86,"l":5.27,"n":3418,"o":5.29,"t":"2026-04-01T04:00:00Z","v":252512,"vw":5.436212},{"c":5.94,"h":5.94,"l":5.26,"n":2998,"o":5.36,"t":"2026-04-02T04:00:00Z","v":285707,"vw":5.689312},{"c":5.8,"h":6.075,"l":5.57,"n":3409,"o":5.99,"t":"2026-04-06T04:00:00Z","v":259693,"vw":5.788432},{"c":5.6,"h":5.72,"l":5.44,"n":3592,"o":5.72,"t":"2026-04-07T04:00:00Z","v":251771,"vw":5.539558},{"c":5.85,"h":5.91,"l":5.45,"n":4264,"o":5.74,"t":"2026-04-08T04:00:00Z","v":288952,"vw":5.677233},{"c":5.8,"h":5.82,"l":5.565,"n":3313,"o":5.76,"t":"2026-04-09T04:00:00Z","v":217237,"vw":5.708237},{"c":5.73,"h":5.825,"l":5.18,"n":9853,"o":5.79,"t":"2026-04-10T04:00:00Z","v":923319,"vw":5.619041},{"c":6.005,"h":6.1301,"l":5.52,"n":3971,"o":5.68,"t":"2026-04-13T04:00:00Z","v":788874,"vw":5.986058},{"c":6.12,"h":6.18,"l":5.81,"n":4121,"o":6.02,"t":"2026-04-14T04:00:00Z","v":652464,"vw":6.025461},{"c":7.28,"h":7.6,"l":6.035,"n":7032,"o":6.15,"t":"2026-04-15T04:00:00Z","v":619040,"vw":7.056217},{"c":7.6,"h":7.71,"l":7.045,"n":4799,"o":7.44,"t":"2026-04-16T04:00:00Z","v":349491,"vw":7.453862},{"c":7.53,"h":7.71,"l":7.24,"n":4266,"o":7.59,"t":"2026-04-17T04:00:00Z","v":416549,"vw":7.538876},{"c":7.93,"h":8.14,"l":7.45,"n":3081,"o":7.49,"t":"2026-04-20T04:00:00Z","v":227816,"vw":7.814882},{"c":7.73,"h":8.075,"l":7.63,"n":2623,"o":7.89,"t":"2026-04-21T04:00:00Z","v":490316,"vw":7.965506},{"c":7.97,"h":7.98,"l":7.7,"n":4920,"o":7.78,"t":"2026-04-22T04:00:00Z","v":450228,"vw":7.794246},{"c":7.84,"h":8.4,"l":7.78,"n":8102,"o":7.9,"t":"2026-04-23T04:00:00Z","v":568133,"vw":8.015264},{"c":7.7,"h":7.89,"l":7.57,"n":7758,"o":7.78,"t":"2026-04-24T04:00:00Z","v":737398,"vw":7.713723},{"c":7.82,"h":7.91,"l":7.61,"n":4547,"o":7.7,"t":"2026-04-27T04:00:00Z","v":359350,"vw":7.726715},{"c":7.7,"h":8.01,"l":7.675,"n":2897,"o":7.75,"t":"2026-04-28T04:00:00Z","v":258793,"vw":7.72535},{"c":7.11,"h":7.7,"l":6.89,"n":5319,"o":7.7,"t":"2026-04-29T04:00:00Z","v":501513,"vw":7.08722},{"c":7.31,"h":7.4,"l":7,"n":2244,"o":7.17,"t":"2026-04-30T04:00:00Z","v":123335,"vw":7.254999},{"c":7.13,"h":7.33,"l":7.0155,"n":2332,"o":7.33,"t":"2026-05-01T04:00:00Z","v":96085,"vw":7.173197},{"c":7.29,"h":7.39,"l":6.95,"n":3287,"o":7.09,"t":"2026-05-04T04:00:00Z","v":243433,"vw":7.179385},{"c":7.14,"h":7.5,"l":6.84,"n":1691,"o":7.3,"t":"2026-05-05T04:00:00Z","v":120879,"vw":7.077297},{"c":7.36,"h":7.42,"l":6.978,"n":5728,"o":7.12,"t":"2026-05-06T04:00:00Z","v":381017,"vw":7.196332},{"c":6.95,"h":7.27,"l":6.68,"n":2203,"o":7.27,"t":"2026-05-07T04:00:00Z","v":136241,"vw":6.844376},{"c":6.97,"h":7.04,"l":6.85,"n":3081,"o":6.85,"t":"2026-05-08T04:00:00Z","v":326806,"vw":6.961226},{"c":7.17,"h":7.45,"l":6.92,"n":2424,"o":7.05,"t":"2026-05-11T04:00:00Z","v":112487,"vw":7.166506},{"c":6.79,"h":7.265,"l":6.5,"n":4758,"o":7.17,"t":"2026-05-12T04:00:00Z","v":289108,"vw":6.732899},{"c":6.98,"h":7.07,"l":6.7,"n":1021,"o":6.73,"t":"2026-05-13T04:00:00Z","v":56522,"vw":6.947325},{"c":7.13,"h":7.19,"l":6.83,"n":1230,"o":7,"t":"2026-05-14T04:00:00Z","v":63775,"vw":7.072434},{"c":6.1,"h":7.15,"l":6.08,"n":2882,"o":7.09,"t":"2026-05-15T04:00:00Z","v":188522,"vw":6.401477},{"c":6.23,"h":6.49,"l":5.89,"n":5410,"o":6.11,"t":"2026-05-18T04:00:00Z","v":371196,"vw":6.249215},{"c":5.77,"h":6.27,"l":5.74,"n":3195,"o":6.04,"t":"2026-05-19T04:00:00Z","v":269622,"vw":5.964199},{"c":6.24,"h":6.4299,"l":5.82,"n":2567,"o":5.82,"t":"2026-05-20T04:00:00Z","v":170107,"vw":6.225599},{"c":6.49,"h":6.575,"l":6.11,"n":2169,"o":6.12,"t":"2026-05-21T04:00:00Z","v":130149,"vw":6.417399},{"c":6.2,"h":6.73,"l":6.2,"n":2736,"o":6.5,"t":"2026-05-22T04:00:00Z","v":258029,"vw":6.470046},{"c":6.64,"h":6.71,"l":6.24,"n":2391,"o":6.29,"t":"2026-05-26T04:00:00Z","v":217404,"vw":6.505159},{"c":6.8,"h":7.2928,"l":6.6,"n":4041,"o":6.71,"t":"2026-05-27T04:00:00Z","v":326282,"vw":6.953215},{"c":6.86,"h":6.97,"l":6.43,"n":2149,"o":6.67,"t":"2026-05-28T04:00:00Z","v":114641,"vw":6.831626},{"c":6.9,"h":6.925,"l":6.38,"n":3388,"o":6.75,"t":"2026-05-29T04:00:00Z","v":210054,"vw":6.787835},{"c":6.53,"h":6.87,"l":6.4,"n":2892,"o":6.75,"t":"2026-06-01T04:00:00Z","v":277865,"vw":6.565805},{"c":6.37,"h":6.61,"l":6.2001,"n":3008,"o":6.39,"t":"2026-06-02T04:00:00Z","v":193050,"vw":6.396506},{"c":6.41,"h":6.79,"l":6.19,"n":2801,"o":6.36,"t":"2026-06-03T04:00:00Z","v":119854,"vw":6.443209},{"c":6.85,"h":6.9,"l":6.24,"n":2398,"o":6.41,"t":"2026-06-04T04:00:00Z","v":197274,"vw":6.54303},{"c":6.17,"h":6.73,"l":6.07,"n":2716,"o":6.73,"t":"2026-06-05T04:00:00Z","v":160480,"vw":6.219515},{"c":6.23,"h":6.31,"l":6.02,"n":1407,"o":6.24,"t":"2026-06-08T04:00:00Z","v":77404,"vw":6.196414},{"c":6.01,"h":6.56,"l":5.88,"n":2527,"o":6.29,"t":"2026-06-09T04:00:00Z","v":183396,"vw":6.073894},{"c":6,"h":6.45,"l":5.91,"n":1754,"o":5.91,"t":"2026-06-10T04:00:00Z","v":140954,"vw":6.051809},{"c":6.68,"h":6.99,"l":6.03,"n":7479,"o":6.05,"t":"2026-06-11T04:00:00Z","v":700925,"vw":6.742848},{"c":6.69,"h":6.955,"l":6.55,"n":3159,"o":6.7,"t":"2026-06-12T04:00:00Z","v":239412,"vw":6.736954},{"c":7,"h":7.05,"l":6.7,"n":3286,"o":6.79,"t":"2026-06-15T04:00:00Z","v":406286,"vw":6.885629},{"c":6.71,"h":7.18,"l":6.7,"n":3471,"o":6.95,"t":"2026-06-16T04:00:00Z","v":216846,"vw":6.888667},{"c":6.76,"h":7.23,"l":6.61,"n":3242,"o":6.73,"t":"2026-06-17T04:00:00Z","v":341326,"vw":6.818472},{"c":6.93,"h":7,"l":6.52,"n":4474,"o":6.82,"t":"2026-06-18T04:00:00Z","v":382926,"vw":6.844921},{"c":7.53,"h":7.9,"l":6.93,"n":4011,"o":6.93,"t":"2026-06-22T04:00:00Z","v":354510,"vw":7.583181},{"c":7.27,"h":7.66,"l":7.06,"n":3273,"o":7.38,"t":"2026-06-23T04:00:00Z","v":280635,"vw":7.366947},{"c":9.16,"h":9.46,"l":7.43,"n":16317,"o":7.5,"t":"2026-06-24T04:00:00Z","v":2227444,"vw":8.745097},{"c":10,"h":10.21,"l":9.19,"n":12472,"o":9.2,"t":"2026-06-25T04:00:00Z","v":1307558,"vw":9.769702},{"c":10.14,"h":10.63,"l":9.89,"n":12062,"o":9.91,"t":"2026-06-26T04:00:00Z","v":1080921,"vw":10.265393},{"c":10.79,"h":10.99,"l":9.96,"n":12975,"o":10.43,"t":"2026-06-29T04:00:00Z","v":1151473,"vw":10.598786},{"c":10.98,"h":11.05,"l":10.33,"n":9373,"o":10.72,"t":"2026-06-30T04:00:00Z","v":556769,"vw":10.825892},{"c":10.5,"h":11.0599,"l":10.22,"n":9549,"o":10.82,"t":"2026-07-01T04:00:00Z","v":719002,"vw":10.617072},{"c":10.39,"h":11.055,"l":10.17,"n":9861,"o":10.66,"t":"2026-07-02T04:00:00Z","v":696740,"vw":10.510613},{"c":10.58,"h":10.695,"l":10.1,"n":7042,"o":10.43,"t":"2026-07-06T04:00:00Z","v":578924,"vw":10.477965},{"c":10.15,"h":11,"l":10.11,"n":8709,"o":10.61,"t":"2026-07-07T04:00:00Z","v":617752,"vw":10.42205},{"c":9.95,"h":10.205,"l":9.4234,"n":6464,"o":10.05,"t":"2026-07-08T04:00:00Z","v":494248,"vw":9.755018},{"c":9.86,"h":10.42,"l":9.73,"n":5435,"o":9.93,"t":"2026-07-09T04:00:00Z","v":232804,"vw":10.036798},{"c":9.09,"h":9.88,"l":9.07,"n":6443,"o":9.88,"t":"2026-07-10T04:00:00Z","v":365416,"vw":9.271887},{"c":9.29,"h":9.41,"l":8.91,"n":4416,"o":8.98,"t":"2026-07-13T04:00:00Z","v":233646,"vw":9.238042},{"c":9.75,"h":9.85,"l":8.91,"n":4498,"o":8.91,"t":"2026-07-14T04:00:00Z","v":338988,"vw":9.636137},{"c":10.45,"h":10.73,"l":9.57,"n":7971,"o":9.69,"t":"2026-07-15T04:00:00Z","v":791983,"vw":10.283221},{"c":10.92,"h":10.96,"l":10.12,"n":8516,"o":10.37,"t":"2026-07-16T04:00:00Z","v":567839,"vw":10.540564},{"c":10.5,"h":11.19,"l":10.44,"n":5584,"o":10.81,"t":"2026-07-17T04:00:00Z","v":277246,"vw":10.720245},{"c":10.49,"h":10.8661,"l":10.16,"n":3388,"o":10.47,"t":"2026-07-20T04:00:00Z","v":360162,"vw":10.41436},{"c":10.85,"h":11.075,"l":10.278,"n":3614,"o":10.59,"t":"2026-07-21T04:00:00Z","v":162997,"vw":10.872632},{"c":11.83,"h":11.9,"l":10.6,"n":8093,"o":10.75,"t":"2026-07-22T04:00:00Z","v":847522,"vw":11.488639},{"c":11.45,"h":11.885,"l":11.21,"n":7965,"o":11.75,"t":"2026-07-23T04:00:00Z","v":480148,"vw":11.524458},{"c":11.02,"h":11.51,"l":10.875,"n":5461,"o":11.41,"t":"2026-07-24T04:00:00Z","v":341884,"vw":11.111334},{"c":12.07,"h":12.1899,"l":11.11,"n":8588,"o":11.13,"t":"2026-07-27T04:00:00Z","v":666351,"vw":11.883988},{"c":11.55,"h":12.1689,"l":10.55,"n":11051,"o":12.04,"t":"2026-07-28T04:00:00Z","v":1190828,"vw":11.039146},{"c":11.55,"h":11.78,"l":10.71,"n":7778,"o":11.42,"t":"2026-07-29T04:00:00Z","v":595356,"vw":11.482901},{"c":11.62,"h":11.765,"l":10.97,"n":6416,"o":11.56,"t":"2026-07-30T04:00:00Z","v":769584,"vw":11.370425},{"c":10.49,"h":11.69,"l":10.47,"n":7597,"o":11.5,"t":"2026-07-31T04:00:00Z","v":556507,"vw":10.99509},{"c":10.68,"h":11.25,"l":10.32,"n":7026,"o":10.53,"t":"2026-08-03T04:00:00Z","v":536667,"vw":10.865059},{"c":11.17,"h":11.48,"l":10.78,"n":8111,"o":10.98,"t":"2026-08-04T04:00:00Z","v":518657,"vw":11.231263},{"c":11.24,"h":11.45,"l":10.86,"n":7581,"o":11.07,"t":"2026-08-05T04:00:00Z","v":452241,"vw":11.135341},{"c":11.72,"h":11.8229,"l":11.27,"n":4735,"o":11.27,"t":"2026-08-06T04:00:00Z","v":252801,"vw":11.604532},{"c":11.95,"h":12.305,"l":11.74,"n":6594,"o":11.96,"t":"2026-08-07T04:00:00Z","v":316895,"vw":11.964437},{"c":15.43,"h":17.5758,"l":14.62,"n":152329,"o":16.7,"t":"2026-08-10T04:00:00Z","v":16202853,"vw":15.893585},{"c":14.72,"h":16.5234,"l":14.6301,"n":37004,"o":15.97,"t":"2026-08-11T04:00:00Z","v":3284081,"vw":15.123806},{"c":13.58,"h":15.24,"l":13.55,"n":65998,"o":14.75,"t":"2026-08-12T04:00:00Z","v":5387314,"vw":14.123226},{"c":13.97,"h":14.24,"l":13.36,"n":23216,"o":14.07,"t":"2026-08-13T04:00:00Z","v":2814366,"vw":13.985311},{"c":13.72,"h":14.2197,"l":13.44,"n":11210,"o":14.01,"t":"2026-08-14T04:00:00Z","v":823678,"vw":13.662476},{"c":14.35,"h":14.41,"l":13.55,"n":11212,"o":13.75,"t":"2026-08-17T04:00:00Z","v":997400,"vw":14.079801},{"c":14.1,"h":14.355,"l":13.67,"n":13094,"o":14.17,"t":"2026-08-18T04:00:00Z","v":1473792,"vw":14.003016},{"c":13.61,"h":14.59,"l":13.47,"n":11741,"o":14.59,"t":"2026-08-19T04:00:00Z","v":977272,"vw":13.701704},{"c":13.17,"h":13.5699,"l":13.01,"n":8602,"o":13.5,"t":"2026-08-20T04:00:00Z","v":580163,"vw":13.216141},{"c":13.27,"h":13.48,"l":13.13,"n":10669,"o":13.17,"t":"2026-08-21T04:00:00Z","v":738927,"vw":13.269302},{"c":13.29,"h":13.59,"l":13.05,"n":7261,"o":13.37,"t":"2026-08-24T04:00:00Z","v":722782,"vw":13.359181},{"c":13.67,"h":13.99,"l":13.31,"n":7431,"o":13.31,"t":"2026-08-25T04:00:00Z","v":642562,"vw":13.743221},{"c":13.53,"h":13.68,"l":13.355,"n":5089,"o":13.68,"t":"2026-08-26T04:00:00Z","v":301515,"vw":13.527745},{"c":13.45,"h":13.685,"l":13.36,"n":3520,"o":13.47,"t":"2026-08-27T04:00:00Z","v":282834,"vw":13.517912},{"c":13.42,"h":13.685,"l":13.18,"n":6676,"o":13.46,"t":"2026-08-28T04:00:00Z","v":539388,"vw":13.421249},{"c":13.53,"h":13.6499,"l":13.0896,"n":5966,"o":13.39,"t":"2026-08-31T04:00:00Z","v":478202,"vw":13.381991},{"c":14.74,"h":14.89,"l":13.26,"n":11250,"o":13.49,"t":"2026-09-01T04:00:00Z","v":1130765,"vw":14.271171},{"c":14.79,"h":15.28,"l":14.1,"n":10126,"o":14.7,"t":"2026-09-02T04:00:00Z","v":630828,"vw":14.73558},{"c":14.79,"h":15.09,"l":14.445,"n":7301,"o":14.85,"t":"2026-09-03T04:00:00Z","v":571106,"vw":14.755666},{"c":14.59,"h":14.79,"l":14.42,"n":7768,"o":14.63,"t":"2026-09-04T04:00:00Z","v":608900,"vw":14.579558},{"c":13.69,"h":14.47,"l":13.4,"n":16026,"o":14.24,"t":"2026-09-08T04:00:00Z","v":1343710,"vw":13.86727},{"c":13.55,"h":14,"l":13.36,"n":10112,"o":13.6,"t":"2026-09-09T04:00:00Z","v":643292,"vw":13.569479},{"c":13.31,"h":13.81,"l":13.04,"n":8842,"o":13.38,"t":"2026-09-10T04:00:00Z","v":681038,"vw":13.299287},{"c":13.02,"h":13.42,"l":12.881,"n":8125,"o":13.32,"t":"2026-09-11T04:00:00Z","v":684773,"vw":13.096015},{"c":13.06,"h":13.28,"l":12.72,"n":10428,"o":12.95,"t":"2026-09-14T04:00:00Z","v":1088943,"vw":13.067047},{"c":12.46,"h":13.11,"l":12.1,"n":12577,"o":13.11,"t":"2026-09-15T04:00:00Z","v":1383442,"vw":12.468937},{"c":12.5,"h":12.775,"l":12.241,"n":10747,"o":12.53,"t":"2026-09-16T04:00:00Z","v":978859,"vw":12.422041},{"c":12.7,"h":13,"l":12.57,"n":7132,"o":12.76,"t":"2026-09-17T04:00:00Z","v":687857,"vw":12.719482},{"c":12.2,"h":12.74,"l":12.14,"n":8826,"o":12.59,"t":"2026-09-18T04:00:00Z","v":1136278,"vw":12.340532},{"c":12.25,"h":12.44,"l":12.03,"n":6279,"o":12.39,"t":"2026-09-21T04:00:00Z","v":664158,"vw":12.245986},{"c":12.29,"h":12.5,"l":12.1705,"n":4389,"o":12.27,"t":"2026-09-22T04:00:00Z","v":381131,"vw":12.365207},{"c":11.51,"h":12.35,"l":11.06,"n":9145,"o":12.21,"t":"2026-09-23T04:00:00Z","v":874486,"vw":11.498607},{"c":11.22,"h":11.7,"l":11.175,"n":11632,"o":11.5,"t":"2026-09-24T04:00:00Z","v":689439,"vw":11.37119},{"c":11.18,"h":11.4699,"l":11.025,"n":7310,"o":11.25,"t":"2026-09-25T04:00:00Z","v":952084,"vw":11.157653},{"c":11.2,"h":11.415,"l":11.01,"n":7070,"o":11.13,"t":"2026-09-28T04:00:00Z","v":707154,"vw":11.237791},{"c":10.8,"h":11.255,"l":10.76,"n":9005,"o":11.19,"t":"2026-09-29T04:00:00Z","v":884623,"vw":10.912989},{"c":10.93,"h":11.3,"l":10.65,"n":8770,"o":10.85,"t":"2026-09-30T04:00:00Z","v":1356291,"vw":10.956655},{"c":10.71,"h":11.05,"l":10.49,"n":11122,"o":10.98,"t":"2026-10-01T04:00:00Z","v":1578918,"vw":10.687277},{"c":10.64,"h":10.78,"l":10.38,"n":11087,"o":10.77,"t":"2026-10-02T04:00:00Z","v":973332,"vw":10.59024},{"c":10.14,"h":10.65,"l":10.0527,"n":9646,"o":10.62,"t":"2026-10-05T04:00:00Z","v":976315,"vw":10.215908},{"c":9.83,"h":10.185,"l":9.63,"n":16241,"o":10.12,"t":"2026-10-06T04:00:00Z","v":1583365,"vw":9.839314},{"c":9.82,"h":10.14,"l":9.6,"n":10447,"o":9.77,"t":"2026-10-07T04:00:00Z","v":1319514,"vw":9.949639},{"c":9.52,"h":9.72,"l":9.055,"n":9964,"o":9.71,"t":"2026-10-08T04:00:00Z","v":1109574,"vw":9.328548},{"c":9.86,"h":10.39,"l":9.45,"n":9431,"o":9.45,"t":"2026-10-09T04:00:00Z","v":844359,"vw":9.996494},{"c":9.65,"h":10.355,"l":9.58,"n":6463,"o":9.7,"t":"2026-10-12T04:00:00Z","v":551007,"vw":9.730977},{"c":8.87,"h":9.565,"l":8.71,"n":10559,"o":9.53,"t":"2026-10-13T04:00:00Z","v":1450188,"vw":9.012078},{"c":8.98,"h":9.27,"l":8.85,"n":11070,"o":8.91,"t":"2026-10-14T04:00:00Z","v":1233169,"vw":8.967607},{"c":9.35,"h":9.46,"l":8.81,"n":7476,"o":8.81,"t":"2026-10-15T04:00:00Z","v":2567499,"vw":9.188347},{"c":8.68,"h":9.22,"l":8.66,"n":12257,"o":9.1,"t":"2026-10-16T04:00:00Z","v":1131142,"vw":8.807601},{"c":19.58,"h":19.61,"l":19.56,"n":104475,"o":19.585,"t":"2026-10-19T04:00:00Z","v":71919313,"vw":19.57939},{"c":19.61,"h":19.65,"l":19.57,"n":36979,"o":19.58,"t":"2026-10-20T04:00:00Z","v":13963047,"vw":19.589942},{"c":19.67,"h":19.67,"l":19.6,"n":16528,"o":19.61,"t":"2026-10-21T04:00:00Z","v":2801686,"vw":19.639999},{"c":19.66,"h":19.69,"l":19.625,"n":9459,"o":19.69,"t":"2026-10-22T04:00:00Z","v":3078681,"vw":19.660038}],"volatilityBars":[{"c":12.6,"h":12.6,"l":12.6,"n":15,"o":12.6,"t":"2026-09-21T08:15:00Z","v":2173,"vw":12.6},{"c":12.4474,"h":12.49,"l":12.4474,"n":2,"o":12.49,"t":"2026-09-21T12:00:00Z","v":200,"vw":12.4687},{"c":12.4367,"h":12.4367,"l":12.4367,"n":1,"o":12.4367,"t":"2026-09-21T12:15:00Z","v":100,"vw":12.4367},{"c":12.34,"h":12.35,"l":12.33,"n":42,"o":12.35,"t":"2026-09-21T12:30:00Z","v":2200,"vw":12.347403},{"c":12.4,"h":12.5,"l":12.3,"n":78,"o":12.3,"t":"2026-09-21T12:45:00Z","v":7843,"vw":12.423137},{"c":12.5,"h":12.6,"l":12.45,"n":32,"o":12.45,"t":"2026-09-21T13:00:00Z","v":8715,"vw":12.514992},{"c":12.1001,"h":12.39,"l":12.03,"n":187,"o":12.39,"t":"2026-09-21T13:30:00Z","v":18486,"vw":12.211317},{"c":12.25,"h":12.28,"l":12.15,"n":139,"o":12.15,"t":"2026-09-21T13:45:00Z","v":15783,"vw":12.222946},{"c":12.365,"h":12.44,"l":12.25,"n":100,"o":12.25,"t":"2026-09-21T14:00:00Z","v":14196,"vw":12.365289},{"c":12.32,"h":12.33,"l":12.32,"n":30,"o":12.33,"t":"2026-09-21T14:15:00Z","v":938,"vw":12.327143},{"c":12.35,"h":12.35,"l":12.32,"n":57,"o":12.32,"t":"2026-09-21T14:30:00Z","v":5142,"vw":12.322134},{"c":12.245,"h":12.31,"l":12.23,"n":92,"o":12.31,"t":"2026-09-21T14:45:00Z","v":4764,"vw":12.254345},{"c":12.215,"h":12.2301,"l":12.17,"n":410,"o":12.2301,"t":"2026-09-21T15:00:00Z","v":40292,"vw":12.205632},{"c":12.18,"h":12.215,"l":12.18,"n":134,"o":12.215,"t":"2026-09-21T15:15:00Z","v":7267,"vw":12.194257},{"c":12.18,"h":12.24,"l":12.16,"n":139,"o":12.17,"t":"2026-09-21T15:30:00Z","v":8555,"vw":12.210633},{"c":12.2,"h":12.23,"l":12.19,"n":99,"o":12.19,"t":"2026-09-21T15:45:00Z","v":3955,"vw":12.208771},{"c":12.18,"h":12.22,"l":12.18,"n":97,"o":12.22,"t":"2026-09-21T16:00:00Z","v":5711,"vw":12.197645},{"c":12.205,"h":12.21,"l":12.17,"n":142,"o":12.175,"t":"2026-09-21T16:15:00Z","v":6444,"vw":12.18902},{"c":12.255,"h":12.275,"l":12.205,"n":190,"o":12.22,"t":"2026-09-21T16:30:00Z","v":7734,"vw":12.249067},{"c":12.25,"h":12.255,"l":12.23,"n":162,"o":12.255,"t":"2026-09-21T16:45:00Z","v":5492,"vw":12.244807},{"c":12.24,"h":12.28,"l":12.24,"n":176,"o":12.26,"t":"2026-09-21T17:00:00Z","v":9152,"vw":12.265035},{"c":12.25,"h":12.25,"l":12.24,"n":109,"o":12.24,"t":"2026-09-21T17:15:00Z","v":3482,"vw":12.244318},{"c":12.3,"h":12.3,"l":12.23,"n":138,"o":12.24,"t":"2026-09-21T17:30:00Z","v":6215,"vw":12.269079},{"c":12.3,"h":12.315,"l":12.29,"n":162,"o":12.305,"t":"2026-09-21T17:45:00Z","v":7634,"vw":12.304054},{"c":12.35,"h":12.35,"l":12.29,"n":132,"o":12.29,"t":"2026-09-21T18:00:00Z","v":7094,"vw":12.323776},{"c":12.29,"h":12.36,"l":12.285,"n":151,"o":12.35,"t":"2026-09-21T18:15:00Z","v":12127,"vw":12.328659},{"c":12.28,"h":12.3,"l":12.27,"n":164,"o":12.3,"t":"2026-09-21T18:30:00Z","v":7993,"vw":12.284025},{"c":12.275,"h":12.315,"l":12.275,"n":173,"o":12.29,"t":"2026-09-21T18:45:00Z","v":12533,"vw":12.297696},{"c":12.215,"h":12.27,"l":12.21,"n":368,"o":12.26,"t":"2026-09-21T19:00:00Z","v":22217,"vw":12.237678},{"c":12.2,"h":12.23,"l":12.2,"n":284,"o":12.215,"t":"2026-09-21T19:15:00Z","v":17898,"vw":12.217696},{"c":12.19,"h":12.235,"l":12.19,"n":276,"o":12.205,"t":"2026-09-21T19:30:00Z","v":20471,"vw":12.209016},{"c":12.255,"h":12.275,"l":12.19,"n":1140,"o":12.195,"t":"2026-09-21T19:45:00Z","v":87543,"vw":12.244949},{"c":12.25,"h":12.25,"l":12.25,"n":13,"o":12.25,"t":"2026-09-21T20:00:00Z","v":26894,"vw":12.25},{"c":12.75,"h":12.8,"l":12.75,"n":204,"o":12.8,"t":"2026-09-22T08:15:00Z","v":3211,"vw":12.798214},{"c":12.3,"h":12.32,"l":12.29,"n":31,"o":12.29,"t":"2026-09-22T11:30:00Z","v":2988,"vw":12.300524},{"c":12.3,"h":12.35,"l":12.25,"n":27,"o":12.34,"t":"2026-09-22T12:15:00Z","v":3409,"vw":12.298516},{"c":12.2135,"h":12.3,"l":12.1705,"n":109,"o":12.27,"t":"2026-09-22T13:30:00Z","v":12644,"vw":12.243069},{"c":12.32,"h":12.38,"l":12.2,"n":89,"o":12.21,"t":"2026-09-22T13:45:00Z","v":5623,"vw":12.283163},{"c":12.32,"h":12.33,"l":12.3,"n":32,"o":12.315,"t":"2026-09-22T14:00:00Z","v":1362,"vw":12.31375},{"c":12.32,"h":12.32,"l":12.23,"n":174,"o":12.305,"t":"2026-09-22T14:15:00Z","v":10261,"vw":12.265071},{"c":12.31,"h":12.35,"l":12.305,"n":48,"o":12.32,"t":"2026-09-22T14:30:00Z","v":2197,"vw":12.316072},{"c":12.39,"h":12.43,"l":12.36,"n":60,"o":12.36,"t":"2026-09-22T14:45:00Z","v":5130,"vw":12.39875},{"c":12.41,"h":12.41,"l":12.39,"n":38,"o":12.39,"t":"2026-09-22T15:00:00Z","v":1540,"vw":12.405798},{"c":12.43,"h":12.5,"l":12.34,"n":602,"o":12.41,"t":"2026-09-22T15:15:00Z","v":150593,"vw":12.415308},{"c":12.4599,"h":12.4599,"l":12.42,"n":21,"o":12.43,"t":"2026-09-22T15:30:00Z","v":1182,"vw":12.431861},{"c":12.345,"h":12.425,"l":12.34,"n":73,"o":12.425,"t":"2026-09-22T15:45:00Z","v":3634,"vw":12.378466},{"c":12.39,"h":12.39,"l":12.36,"n":70,"o":12.36,"t":"2026-09-22T16:00:00Z","v":3201,"vw":12.379461},{"c":12.33,"h":12.385,"l":12.33,"n":78,"o":12.38,"t":"2026-09-22T16:15:00Z","v":2940,"vw":12.354861},{"c":12.335,"h":12.35,"l":12.325,"n":99,"o":12.34,"t":"2026-09-22T16:30:00Z","v":4100,"vw":12.332292},{"c":12.34,"h":12.34,"l":12.32,"n":67,"o":12.34,"t":"2026-09-22T16:45:00Z","v":2577,"vw":12.331628},{"c":12.33,"h":12.36,"l":12.33,"n":99,"o":12.34,"t":"2026-09-22T17:00:00Z","v":4901,"vw":12.347057},{"c":12.305,"h":12.335,"l":12.29,"n":113,"o":12.33,"t":"2026-09-22T17:15:00Z","v":5798,"vw":12.317082},{"c":12.34,"h":12.35,"l":12.295,"n":87,"o":12.295,"t":"2026-09-22T17:30:00Z","v":4195,"vw":12.330185},{"c":12.395,"h":12.395,"l":12.32,"n":155,"o":12.34,"t":"2026-09-22T17:45:00Z","v":8791,"vw":12.366263},{"c":12.375,"h":12.41,"l":12.375,"n":81,"o":12.39,"t":"2026-09-22T18:00:00Z","v":4267,"vw":12.392788},{"c":12.41,"h":12.41,"l":12.39,"n":64,"o":12.39,"t":"2026-09-22T18:15:00Z","v":2856,"vw":12.401765},{"c":12.375,"h":12.4,"l":12.375,"n":41,"o":12.4,"t":"2026-09-22T18:30:00Z","v":2509,"vw":12.387059},{"c":12.39,"h":12.395,"l":12.37,"n":97,"o":12.375,"t":"2026-09-22T18:45:00Z","v":10293,"vw":12.379833},{"c":12.365,"h":12.42,"l":12.35,"n":123,"o":12.39,"t":"2026-09-22T19:00:00Z","v":6770,"vw":12.389439},{"c":12.35,"h":12.375,"l":12.345,"n":101,"o":12.365,"t":"2026-09-22T19:15:00Z","v":5782,"vw":12.359841},{"c":12.335,"h":12.38,"l":12.335,"n":204,"o":12.345,"t":"2026-09-22T19:30:00Z","v":15879,"vw":12.35466},{"c":12.29,"h":12.35,"l":12.26,"n":711,"o":12.33,"t":"2026-09-22T19:45:00Z","v":52497,"vw":12.288831},{"c":12.29,"h":12.29,"l":12.29,"n":7,"o":12.29,"t":"2026-09-22T20:00:00Z","v":25662,"vw":12.29},{"c":12.4,"h":12.4,"l":12.35,"n":30,"o":12.4,"t":"2026-09-23T12:00:00Z","v":3409,"vw":12.393939},{"c":12.32,"h":12.32,"l":12.25,"n":35,"o":12.25,"t":"2026-09-23T12:15:00Z","v":3468,"vw":12.297968},{"c":11.985,"h":12.35,"l":11.89,"n":349,"o":12.21,"t":"2026-09-23T13:30:00Z","v":40033,"vw":12.067919},{"c":11.95,"h":12.02,"l":11.85,"n":162,"o":11.97,"t":"2026-09-23T13:45:00Z","v":6687,"vw":11.942329},{"c":11.96,"h":11.975,"l":11.88,"n":86,"o":11.945,"t":"2026-09-23T14:00:00Z","v":7164,"vw":11.921999},{"c":11.85,"h":11.95,"l":11.85,"n":71,"o":11.95,"t":"2026-09-23T14:15:00Z","v":3841,"vw":11.883023},{"c":11.7,"h":11.82,"l":11.66,"n":266,"o":11.82,"t":"2026-09-23T14:30:00Z","v":18379,"vw":11.73947},{"c":11.58,"h":11.66,"l":11.58,"n":82,"o":11.66,"t":"2026-09-23T14:45:00Z","v":5643,"vw":11.618456},{"c":11.47,"h":11.575,"l":11.47,"n":157,"o":11.575,"t":"2026-09-23T15:00:00Z","v":10431,"vw":11.510936},{"c":11.5,"h":11.57,"l":11.415,"n":132,"o":11.465,"t":"2026-09-23T15:15:00Z","v":8851,"vw":11.480662},{"c":11.525,"h":11.58,"l":11.46,"n":167,"o":11.53,"t":"2026-09-23T15:30:00Z","v":14182,"vw":11.538626},{"c":11.53,"h":11.57,"l":11.48,"n":449,"o":11.52,"t":"2026-09-23T15:45:00Z","v":42553,"vw":11.510358},{"c":11.435,"h":11.51,"l":11.43,"n":80,"o":11.51,"t":"2026-09-23T16:00:00Z","v":3777,"vw":11.470714},{"c":11.325,"h":11.48,"l":11.295,"n":299,"o":11.435,"t":"2026-09-23T16:15:00Z","v":22730,"vw":11.408815},{"c":11.35,"h":11.365,"l":11.28,"n":313,"o":11.325,"t":"2026-09-23T16:30:00Z","v":32060,"vw":11.323661},{"c":11.28,"h":11.35,"l":11.28,"n":172,"o":11.35,"t":"2026-09-23T16:45:00Z","v":9744,"vw":11.312683},{"c":11.23,"h":11.27,"l":11.2,"n":172,"o":11.27,"t":"2026-09-23T17:00:00Z","v":9116,"vw":11.231707},{"c":11.18,"h":11.24,"l":11.18,"n":195,"o":11.23,"t":"2026-09-23T17:15:00Z","v":11364,"vw":11.200998},{"c":11.135,"h":11.2,"l":11.1101,"n":367,"o":11.19,"t":"2026-09-23T17:30:00Z","v":27390,"vw":11.160018},{"c":11.115,"h":11.16,"l":11.115,"n":181,"o":11.135,"t":"2026-09-23T17:45:00Z","v":11253,"vw":11.14234},{"c":11.195,"h":11.255,"l":11.06,"n":360,"o":11.115,"t":"2026-09-23T18:00:00Z","v":239123,"vw":11.12771},{"c":11.225,"h":11.26,"l":11.225,"n":109,"o":11.23,"t":"2026-09-23T18:15:00Z","v":5176,"vw":11.238752},{"c":11.27,"h":11.27,"l":11.2,"n":153,"o":11.215,"t":"2026-09-23T18:30:00Z","v":7687,"vw":11.21747},{"c":11.41,"h":11.41,"l":11.26,"n":253,"o":11.26,"t":"2026-09-23T18:45:00Z","v":8802,"vw":11.335707},{"c":11.545,"h":11.545,"l":11.34,"n":484,"o":11.4,"t":"2026-09-23T19:00:00Z","v":28760,"vw":11.471794},{"c":11.5953,"h":11.5953,"l":11.51,"n":365,"o":11.55,"t":"2026-09-23T19:15:00Z","v":22149,"vw":11.542908},{"c":11.57,"h":11.63,"l":11.5,"n":1101,"o":11.57,"t":"2026-09-23T19:30:00Z","v":99336,"vw":11.551824},{"c":11.51,"h":11.58,"l":11.5,"n":1939,"o":11.56,"t":"2026-09-23T19:45:00Z","v":145601,"vw":11.527521},{"c":11.51,"h":11.51,"l":11.51,"n":5,"o":11.51,"t":"2026-09-23T20:00:00Z","v":15709,"vw":11.51},{"c":11.5,"h":11.59,"l":11.5,"n":17,"o":11.58,"t":"2026-09-24T11:15:00Z","v":1458,"vw":11.569837},{"c":11.56,"h":11.56,"l":11.56,"n":5,"o":11.56,"t":"2026-09-24T12:00:00Z","v":292,"vw":11.56},{"c":11.6,"h":11.6,"l":11.6,"n":6,"o":11.6,"t":"2026-09-24T13:00:00Z","v":105,"vw":11.6},{"c":11.56,"h":11.58,"l":11.54,"n":29,"o":11.58,"t":"2026-09-24T13:15:00Z","v":1026,"vw":11.558607},{"c":11.48,"h":11.7,"l":11.38,"n":255,"o":11.5,"t":"2026-09-24T13:30:00Z","v":24562,"vw":11.540072},{"c":11.36,"h":11.55,"l":11.36,"n":786,"o":11.53,"t":"2026-09-24T13:45:00Z","v":82420,"vw":11.482063},{"c":11.435,"h":11.475,"l":11.34,"n":477,"o":11.35,"t":"2026-09-24T14:00:00Z","v":38092,"vw":11.428626},{"c":11.42,"h":11.47,"l":11.395,"n":482,"o":11.435,"t":"2026-09-24T14:15:00Z","v":24903,"vw":11.431915},{"c":11.34,"h":11.46,"l":11.34,"n":270,"o":11.42,"t":"2026-09-24T14:30:00Z","v":14011,"vw":11.41395},{"c":11.2938,"h":11.3549,"l":11.27,"n":288,"o":11.33,"t":"2026-09-24T14:45:00Z","v":12198,"vw":11.302479},{"c":11.305,"h":11.34,"l":11.23,"n":605,"o":11.29,"t":"2026-09-24T15:00:00Z","v":35838,"vw":11.28342},{"c":11.335,"h":11.38,"l":11.29,"n":768,"o":11.305,"t":"2026-09-24T15:15:00Z","v":63253,"vw":11.331529},{"c":11.435,"h":11.45,"l":11.28,"n":634,"o":11.335,"t":"2026-09-24T15:30:00Z","v":27057,"vw":11.33897},{"c":11.4,"h":11.46,"l":11.4,"n":221,"o":11.45,"t":"2026-09-24T15:45:00Z","v":5683,"vw":11.436677},{"c":11.37,"h":11.43,"l":11.365,"n":224,"o":11.42,"t":"2026-09-24T16:00:00Z","v":8426,"vw":11.395793},{"c":11.46,"h":11.54,"l":11.38,"n":313,"o":11.38,"t":"2026-09-24T16:15:00Z","v":13218,"vw":11.461511},{"c":11.55,"h":11.565,"l":11.425,"n":284,"o":11.46,"t":"2026-09-24T16:30:00Z","v":12723,"vw":11.49208},{"c":11.535,"h":11.57,"l":11.53,"n":136,"o":11.53,"t":"2026-09-24T16:45:00Z","v":4167,"vw":11.546781},{"c":11.55,"h":11.55,"l":11.51,"n":173,"o":11.535,"t":"2026-09-24T17:00:00Z","v":5321,"vw":11.534641},{"c":11.455,"h":11.54,"l":11.45,"n":446,"o":11.54,"t":"2026-09-24T17:15:00Z","v":36124,"vw":11.494534},{"c":11.41,"h":11.46,"l":11.41,"n":288,"o":11.455,"t":"2026-09-24T17:30:00Z","v":14374,"vw":11.438847},{"c":11.42,"h":11.43,"l":11.4,"n":135,"o":11.41,"t":"2026-09-24T17:45:00Z","v":4562,"vw":11.42},{"c":11.415,"h":11.44,"l":11.38,"n":413,"o":11.42,"t":"2026-09-24T18:00:00Z","v":29207,"vw":11.407989},{"c":11.385,"h":11.41,"l":11.37,"n":232,"o":11.41,"t":"2026-09-24T18:15:00Z","v":11284,"vw":11.387461},{"c":11.41,"h":11.49,"l":11.385,"n":297,"o":11.385,"t":"2026-09-24T18:30:00Z","v":16394,"vw":11.424154},{"c":11.42,"h":11.435,"l":11.4,"n":236,"o":11.41,"t":"2026-09-24T18:45:00Z","v":14192,"vw":11.413617},{"c":11.28,"h":11.42,"l":11.28,"n":259,"o":11.42,"t":"2026-09-24T19:00:00Z","v":10513,"vw":11.361939},{"c":11.26,"h":11.28,"l":11.24,"n":350,"o":11.27,"t":"2026-09-24T19:15:00Z","v":14782,"vw":11.266374},{"c":11.22,"h":11.25,"l":11.2,"n":767,"o":11.25,"t":"2026-09-24T19:30:00Z","v":52128,"vw":11.224684},{"c":11.205,"h":11.255,"l":11.175,"n":1254,"o":11.21,"t":"2026-09-24T19:45:00Z","v":70932,"vw":11.211891},{"c":11.22,"h":11.22,"l":11.22,"n":4,"o":11.22,"t":"2026-09-24T20:00:00Z","v":29584,"vw":11.22},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-09-25T10:00:00Z","v":136,"vw":11.48},{"c":11.36,"h":11.36,"l":11.28,"n":47,"o":11.29,"t":"2026-09-25T12:00:00Z","v":3257,"vw":11.308},{"c":11.15,"h":11.32,"l":11.05,"n":70,"o":11.285,"t":"2026-09-25T12:45:00Z","v":11461,"vw":11.134544},{"c":11.15,"h":11.4699,"l":11.14,"n":124,"o":11.25,"t":"2026-09-25T13:30:00Z","v":18932,"vw":11.330657},{"c":11.255,"h":11.28,"l":11.255,"n":60,"o":11.265,"t":"2026-09-25T13:45:00Z","v":9282,"vw":11.256472},{"c":11.2,"h":11.3139,"l":11.2,"n":52,"o":11.255,"t":"2026-09-25T14:00:00Z","v":5619,"vw":11.256518},{"c":11.275,"h":11.32,"l":11.0446,"n":222,"o":11.15,"t":"2026-09-25T14:15:00Z","v":31328,"vw":11.144856},{"c":11.205,"h":11.23,"l":11.205,"n":25,"o":11.23,"t":"2026-09-25T14:30:00Z","v":932,"vw":11.218621},{"c":11.27,"h":11.3,"l":11.1647,"n":82,"o":11.205,"t":"2026-09-25T14:45:00Z","v":7788,"vw":11.233812},{"c":11.31,"h":11.4,"l":11.27,"n":106,"o":11.27,"t":"2026-09-25T15:00:00Z","v":8673,"vw":11.33206},{"c":11.18,"h":11.3,"l":11.17,"n":189,"o":11.3,"t":"2026-09-25T15:15:00Z","v":21223,"vw":11.231641},{"c":11.125,"h":11.2,"l":11.12,"n":208,"o":11.18,"t":"2026-09-25T15:30:00Z","v":17237,"vw":11.168785},{"c":11.14,"h":11.15,"l":11.08,"n":159,"o":11.115,"t":"2026-09-25T15:45:00Z","v":10998,"vw":11.119996},{"c":11.24,"h":11.33,"l":11.15,"n":164,"o":11.15,"t":"2026-09-25T16:00:00Z","v":10561,"vw":11.233761},{"c":11.21,"h":11.26,"l":11.18,"n":252,"o":11.255,"t":"2026-09-25T16:15:00Z","v":36348,"vw":11.214916},{"c":11.175,"h":11.23,"l":11.175,"n":99,"o":11.21,"t":"2026-09-25T16:30:00Z","v":5195,"vw":11.206075},{"c":11.105,"h":11.19,"l":11.105,"n":113,"o":11.18,"t":"2026-09-25T16:45:00Z","v":13481,"vw":11.149433},{"c":11.085,"h":11.115,"l":11.065,"n":116,"o":11.1,"t":"2026-09-25T17:00:00Z","v":6624,"vw":11.092284},{"c":11.035,"h":11.07,"l":11.025,"n":98,"o":11.07,"t":"2026-09-25T17:15:00Z","v":5970,"vw":11.038878},{"c":11.085,"h":11.085,"l":11.035,"n":226,"o":11.035,"t":"2026-09-25T17:30:00Z","v":12700,"vw":11.056178},{"c":11.08,"h":11.11,"l":11.07,"n":128,"o":11.085,"t":"2026-09-25T17:45:00Z","v":8197,"vw":11.099207},{"c":11.11,"h":11.11,"l":11.025,"n":406,"o":11.08,"t":"2026-09-25T18:00:00Z","v":204635,"vw":11.052215},{"c":11.23,"h":11.24,"l":11.1,"n":348,"o":11.11,"t":"2026-09-25T18:15:00Z","v":25814,"vw":11.199793},{"c":11.185,"h":11.265,"l":11.18,"n":429,"o":11.23,"t":"2026-09-25T18:30:00Z","v":39123,"vw":11.236873},{"c":11.19,"h":11.215,"l":11.17,"n":205,"o":11.195,"t":"2026-09-25T18:45:00Z","v":18847,"vw":11.199701},{"c":11.185,"h":11.21,"l":11.18,"n":336,"o":11.19,"t":"2026-09-25T19:00:00Z","v":27119,"vw":11.197892},{"c":11.17,"h":11.185,"l":11.165,"n":398,"o":11.18,"t":"2026-09-25T19:15:00Z","v":26543,"vw":11.172622},{"c":11.19,"h":11.195,"l":11.16,"n":360,"o":11.16,"t":"2026-09-25T19:30:00Z","v":24507,"vw":11.180526},{"c":11.175,"h":11.28,"l":11.15,"n":1810,"o":11.185,"t":"2026-09-25T19:45:00Z","v":232559,"vw":11.187739},{"c":11.18,"h":11.18,"l":11.18,"n":9,"o":11.18,"t":"2026-09-25T20:00:00Z","v":97751,"vw":11.18},{"c":11.24,"h":11.24,"l":11.23,"n":5,"o":11.23,"t":"2026-09-28T12:00:00Z","v":203,"vw":11.235},{"c":11.2,"h":11.2,"l":11.12,"n":36,"o":11.16,"t":"2026-09-28T12:15:00Z","v":2114,"vw":11.164353},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-09-28T13:15:00Z","v":101,"vw":11.3},{"c":11.1,"h":11.34,"l":11.01,"n":146,"o":11.25,"t":"2026-09-28T13:30:00Z","v":16785,"vw":11.148262},{"c":11.07,"h":11.16,"l":11.06,"n":145,"o":11.1,"t":"2026-09-28T13:45:00Z","v":5717,"vw":11.104695},{"c":11.04,"h":11.09,"l":11.02,"n":267,"o":11.05,"t":"2026-09-28T14:00:00Z","v":9162,"vw":11.059472},{"c":11.09,"h":11.09,"l":11.065,"n":54,"o":11.065,"t":"2026-09-28T14:15:00Z","v":1933,"vw":11.081072},{"c":11.09,"h":11.09,"l":11.05,"n":180,"o":11.08,"t":"2026-09-28T14:30:00Z","v":8679,"vw":11.069632},{"c":11.15,"h":11.15,"l":11.065,"n":242,"o":11.09,"t":"2026-09-28T14:45:00Z","v":17906,"vw":11.095539},{"c":11.16,"h":11.16,"l":11.12,"n":133,"o":11.16,"t":"2026-09-28T15:00:00Z","v":7277,"vw":11.144669},{"c":11.11,"h":11.23,"l":11.09,"n":377,"o":11.15,"t":"2026-09-28T15:15:00Z","v":30416,"vw":11.1417},{"c":11.2,"h":11.22,"l":11.095,"n":393,"o":11.11,"t":"2026-09-28T15:30:00Z","v":38785,"vw":11.173648},{"c":11.22,"h":11.3,"l":11.2,"n":496,"o":11.2,"t":"2026-09-28T15:45:00Z","v":59594,"vw":11.231318},{"c":11.27,"h":11.29,"l":11.21,"n":328,"o":11.225,"t":"2026-09-28T16:00:00Z","v":41542,"vw":11.244596},{"c":11.27,"h":11.305,"l":11.23,"n":379,"o":11.27,"t":"2026-09-28T16:15:00Z","v":52170,"vw":11.271297},{"c":11.4,"h":11.415,"l":11.27,"n":447,"o":11.27,"t":"2026-09-28T16:30:00Z","v":54218,"vw":11.350544},{"c":11.36,"h":11.4,"l":11.3,"n":226,"o":11.4,"t":"2026-09-28T16:45:00Z","v":21104,"vw":11.346793},{"c":11.38,"h":11.4,"l":11.33,"n":201,"o":11.35,"t":"2026-09-28T17:00:00Z","v":13664,"vw":11.355907},{"c":11.33,"h":11.38,"l":11.33,"n":98,"o":11.38,"t":"2026-09-28T17:15:00Z","v":8033,"vw":11.343995},{"c":11.33,"h":11.38,"l":11.3,"n":210,"o":11.34,"t":"2026-09-28T17:30:00Z","v":16405,"vw":11.332331},{"c":11.35,"h":11.3799,"l":11.325,"n":43,"o":11.325,"t":"2026-09-28T17:45:00Z","v":2522,"vw":11.353899},{"c":11.36,"h":11.37,"l":11.34,"n":163,"o":11.35,"t":"2026-09-28T18:00:00Z","v":28923,"vw":11.353841},{"c":11.29,"h":11.37,"l":11.29,"n":129,"o":11.35,"t":"2026-09-28T18:15:00Z","v":10086,"vw":11.335575},{"c":11.28,"h":11.4,"l":11.25,"n":340,"o":11.28,"t":"2026-09-28T18:30:00Z","v":33374,"vw":11.332797},{"c":11.27,"h":11.3,"l":11.24,"n":75,"o":11.25,"t":"2026-09-28T18:45:00Z","v":4496,"vw":11.25892},{"c":11.24,"h":11.27,"l":11.24,"n":63,"o":11.25,"t":"2026-09-28T19:00:00Z","v":3051,"vw":11.250238},{"c":11.21,"h":11.23,"l":11.21,"n":65,"o":11.225,"t":"2026-09-28T19:15:00Z","v":4847,"vw":11.218934},{"c":11.21,"h":11.24,"l":11.21,"n":148,"o":11.215,"t":"2026-09-28T19:30:00Z","v":7262,"vw":11.229158},{"c":11.195,"h":11.23,"l":11.1,"n":995,"o":11.21,"t":"2026-09-28T19:45:00Z","v":56239,"vw":11.172443},{"c":11.2,"h":11.2,"l":11.2,"n":10,"o":11.2,"t":"2026-09-28T20:00:00Z","v":137259,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-28T20:15:00Z","v":5631,"vw":11.2},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-09-28T21:15:00Z","v":199,"vw":11.25},{"c":10.9,"h":12,"l":10.9,"n":56,"o":11.05,"t":"2026-09-29T08:00:00Z","v":9574,"vw":11.480658},{"c":11.2,"h":11.2,"l":11.2,"n":8,"o":11.2,"t":"2026-09-29T13:00:00Z","v":108,"vw":11.2},{"c":11.1,"h":11.31,"l":10.7,"n":100,"o":11.3,"t":"2026-09-29T13:15:00Z","v":12985,"vw":11.180215},{"c":11.095,"h":11.255,"l":11,"n":89,"o":11.19,"t":"2026-09-29T13:30:00Z","v":8933,"vw":11.122545},{"c":11.07,"h":11.14,"l":11.07,"n":79,"o":11.11,"t":"2026-09-29T13:45:00Z","v":7560,"vw":11.102065},{"c":11.05,"h":11.05,"l":10.94,"n":181,"o":11.05,"t":"2026-09-29T14:00:00Z","v":19025,"vw":10.994671},{"c":11,"h":11.07,"l":11,"n":216,"o":11.03,"t":"2026-09-29T14:15:00Z","v":37582,"vw":11.035036},{"c":11.06,"h":11.06,"l":10.98,"n":517,"o":11,"t":"2026-09-29T14:30:00Z","v":118415,"vw":11.005448},{"c":10.945,"h":11.055,"l":10.94,"n":1339,"o":11.055,"t":"2026-09-29T14:45:00Z","v":97013,"vw":10.99994},{"c":10.91,"h":10.94,"l":10.9,"n":318,"o":10.94,"t":"2026-09-29T15:00:00Z","v":30089,"vw":10.915134},{"c":10.95,"h":11,"l":10.89,"n":429,"o":10.9,"t":"2026-09-29T15:15:00Z","v":27346,"vw":10.93591},{"c":10.97,"h":10.97,"l":10.925,"n":112,"o":10.94,"t":"2026-09-29T15:30:00Z","v":6122,"vw":10.950074},{"c":10.9,"h":11.05,"l":10.895,"n":502,"o":10.99,"t":"2026-09-29T15:45:00Z","v":68678,"vw":11.005929},{"c":10.95,"h":10.97,"l":10.91,"n":216,"o":10.91,"t":"2026-09-29T16:00:00Z","v":22297,"vw":10.94642},{"c":10.978,"h":10.978,"l":10.94,"n":55,"o":10.94,"t":"2026-09-29T16:15:00Z","v":2713,"vw":10.953905},{"c":10.93,"h":10.97,"l":10.91,"n":149,"o":10.97,"t":"2026-09-29T16:30:00Z","v":8960,"vw":10.939525},{"c":10.925,"h":10.93,"l":10.91,"n":52,"o":10.915,"t":"2026-09-29T16:45:00Z","v":1953,"vw":10.92125},{"c":10.89,"h":10.94,"l":10.8401,"n":234,"o":10.93,"t":"2026-09-29T17:00:00Z","v":14744,"vw":10.901828},{"c":10.89,"h":10.92,"l":10.885,"n":149,"o":10.885,"t":"2026-09-29T17:15:00Z","v":11657,"vw":10.904744},{"c":10.92,"h":10.93,"l":10.875,"n":179,"o":10.9,"t":"2026-09-29T17:30:00Z","v":12410,"vw":10.895725},{"c":10.9,"h":10.93,"l":10.9,"n":77,"o":10.915,"t":"2026-09-29T17:45:00Z","v":2523,"vw":10.908846},{"c":10.92,"h":10.96,"l":10.9,"n":225,"o":10.9,"t":"2026-09-29T18:00:00Z","v":11435,"vw":10.92103},{"c":10.91,"h":10.925,"l":10.9,"n":101,"o":10.9,"t":"2026-09-29T18:15:00Z","v":3585,"vw":10.911754},{"c":10.86,"h":10.91,"l":10.86,"n":231,"o":10.91,"t":"2026-09-29T18:30:00Z","v":9470,"vw":10.884173},{"c":10.84,"h":10.86,"l":10.825,"n":200,"o":10.86,"t":"2026-09-29T18:45:00Z","v":8805,"vw":10.844788},{"c":10.78,"h":10.87,"l":10.78,"n":434,"o":10.84,"t":"2026-09-29T19:00:00Z","v":25912,"vw":10.830382},{"c":10.78,"h":10.8,"l":10.76,"n":401,"o":10.79,"t":"2026-09-29T19:15:00Z","v":29181,"vw":10.780951},{"c":10.82,"h":10.8599,"l":10.785,"n":419,"o":10.785,"t":"2026-09-29T19:30:00Z","v":28746,"vw":10.818378},{"c":10.78,"h":10.84,"l":10.77,"n":1220,"o":10.8,"t":"2026-09-29T19:45:00Z","v":98028,"vw":10.789118},{"c":10.8,"h":10.8,"l":10.8,"n":9,"o":10.8,"t":"2026-09-29T20:00:00Z","v":139146,"vw":10.8},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-29T23:30:00Z","v":200,"vw":11},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-09-30T11:00:00Z","v":1999,"vw":10.7},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-09-30T13:15:00Z","v":100,"vw":10.73},{"c":10.76,"h":11.3,"l":10.65,"n":287,"o":10.85,"t":"2026-09-30T13:30:00Z","v":48893,"vw":10.789183},{"c":10.79,"h":10.86,"l":10.765,"n":246,"o":10.77,"t":"2026-09-30T13:45:00Z","v":25116,"vw":10.802079},{"c":10.91,"h":10.93,"l":10.77,"n":296,"o":10.795,"t":"2026-09-30T14:00:00Z","v":54070,"vw":10.832755},{"c":10.89,"h":10.975,"l":10.84,"n":371,"o":10.9,"t":"2026-09-30T14:15:00Z","v":72907,"vw":10.917033},{"c":10.91,"h":10.97,"l":10.89,"n":225,"o":10.89,"t":"2026-09-30T14:30:00Z","v":26859,"vw":10.933517},{"c":10.97,"h":10.99,"l":10.91,"n":343,"o":10.91,"t":"2026-09-30T14:45:00Z","v":58014,"vw":10.962961},{"c":11.01,"h":11.01,"l":10.94,"n":345,"o":10.97,"t":"2026-09-30T15:00:00Z","v":51400,"vw":10.969436},{"c":11.04,"h":11.06,"l":11.005,"n":394,"o":11.01,"t":"2026-09-30T15:15:00Z","v":47618,"vw":11.020476},{"c":10.965,"h":11.07,"l":10.965,"n":483,"o":11.04,"t":"2026-09-30T15:30:00Z","v":74847,"vw":11.035196},{"c":11.03,"h":11.03,"l":10.94,"n":133,"o":10.96,"t":"2026-09-30T15:45:00Z","v":7366,"vw":10.985185},{"c":10.98,"h":11.03,"l":10.92,"n":248,"o":11.03,"t":"2026-09-30T16:00:00Z","v":51938,"vw":10.956833},{"c":11.05,"h":11.05,"l":10.97,"n":706,"o":10.975,"t":"2026-09-30T16:15:00Z","v":101373,"vw":11.001624},{"c":10.98,"h":11.045,"l":10.955,"n":138,"o":11.045,"t":"2026-09-30T16:30:00Z","v":13878,"vw":10.998909},{"c":10.93,"h":10.98,"l":10.925,"n":97,"o":10.98,"t":"2026-09-30T16:45:00Z","v":7174,"vw":10.942286},{"c":10.92,"h":10.94,"l":10.91,"n":72,"o":10.92,"t":"2026-09-30T17:00:00Z","v":12112,"vw":10.919661},{"c":11.01,"h":11.035,"l":10.93,"n":241,"o":10.93,"t":"2026-09-30T17:15:00Z","v":22431,"vw":10.993265},{"c":11.04,"h":11.055,"l":11,"n":139,"o":11.005,"t":"2026-09-30T17:30:00Z","v":20075,"vw":11.03032},{"c":11.04,"h":11.05,"l":11.01,"n":177,"o":11.03,"t":"2026-09-30T17:45:00Z","v":15818,"vw":11.029168},{"c":11.06,"h":11.06,"l":11.03,"n":202,"o":11.04,"t":"2026-09-30T18:00:00Z","v":28462,"vw":11.045429},{"c":11.03,"h":11.07,"l":11.01,"n":296,"o":11.065,"t":"2026-09-30T18:15:00Z","v":28384,"vw":11.052837},{"c":11.015,"h":11.04,"l":11.015,"n":53,"o":11.04,"t":"2026-09-30T18:30:00Z","v":4802,"vw":11.028585},{"c":11.03,"h":11.03,"l":11.01,"n":222,"o":11.015,"t":"2026-09-30T18:45:00Z","v":22608,"vw":11.019285},{"c":11.025,"h":11.07,"l":11.01,"n":351,"o":11.03,"t":"2026-09-30T19:00:00Z","v":31159,"vw":11.030939},{"c":11.03,"h":11.05,"l":11.02,"n":203,"o":11.025,"t":"2026-09-30T19:15:00Z","v":20848,"vw":11.036766},{"c":10.98,"h":11.06,"l":10.97,"n":375,"o":11.03,"t":"2026-09-30T19:30:00Z","v":41022,"vw":11.018162},{"c":10.92,"h":10.98,"l":10.89,"n":1731,"o":10.97,"t":"2026-09-30T19:45:00Z","v":258807,"vw":10.953125},{"c":10.93,"h":10.93,"l":10.93,"n":15,"o":10.93,"t":"2026-09-30T20:00:00Z","v":195350,"vw":10.93},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-09-30T20:15:00Z","v":1527,"vw":10.93},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-10-01T08:00:00Z","v":186,"vw":11.2},{"c":11.03,"h":11.4,"l":11,"n":59,"o":11.25,"t":"2026-10-01T08:30:00Z","v":2584,"vw":11.313044},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-01T08:45:00Z","v":995,"vw":11},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-01T12:15:00Z","v":177,"vw":10.93},{"c":10.945,"h":11.05,"l":10.88,"n":306,"o":10.98,"t":"2026-10-01T13:30:00Z","v":33193,"vw":10.975801},{"c":10.82,"h":11.01,"l":10.82,"n":324,"o":10.88,"t":"2026-10-01T13:45:00Z","v":38675,"vw":10.912581},{"c":10.83,"h":10.91,"l":10.73,"n":315,"o":10.82,"t":"2026-10-01T14:00:00Z","v":30888,"vw":10.829864},{"c":10.71,"h":10.83,"l":10.7,"n":273,"o":10.83,"t":"2026-10-01T14:15:00Z","v":26761,"vw":10.773506},{"c":10.73,"h":10.73,"l":10.68,"n":154,"o":10.71,"t":"2026-10-01T14:30:00Z","v":17673,"vw":10.713955},{"c":10.685,"h":10.76,"l":10.64,"n":326,"o":10.72,"t":"2026-10-01T14:45:00Z","v":24144,"vw":10.695345},{"c":10.58,"h":10.7,"l":10.58,"n":197,"o":10.685,"t":"2026-10-01T15:00:00Z","v":16599,"vw":10.650607},{"c":10.63,"h":10.67,"l":10.58,"n":289,"o":10.6,"t":"2026-10-01T15:15:00Z","v":24662,"vw":10.62773},{"c":10.7,"h":10.7,"l":10.605,"n":268,"o":10.62,"t":"2026-10-01T15:30:00Z","v":26121,"vw":10.649779},{"c":10.63,"h":10.73,"l":10.62,"n":214,"o":10.72,"t":"2026-10-01T15:45:00Z","v":18630,"vw":10.683381},{"c":10.555,"h":10.655,"l":10.555,"n":243,"o":10.635,"t":"2026-10-01T16:00:00Z","v":20843,"vw":10.615531},{"c":10.5,"h":10.63,"l":10.5,"n":870,"o":10.55,"t":"2026-10-01T16:15:00Z","v":145775,"vw":10.559256},{"c":10.53,"h":10.6,"l":10.49,"n":955,"o":10.515,"t":"2026-10-01T16:30:00Z","v":136829,"vw":10.541123},{"c":10.61,"h":10.62,"l":10.54,"n":312,"o":10.55,"t":"2026-10-01T16:45:00Z","v":33834,"vw":10.570848},{"c":10.69,"h":10.71,"l":10.59,"n":404,"o":10.6,"t":"2026-10-01T17:00:00Z","v":31198,"vw":10.634192},{"c":10.755,"h":10.76,"l":10.66,"n":360,"o":10.68,"t":"2026-10-01T17:15:00Z","v":130421,"vw":10.741532},{"c":10.8,"h":10.84,"l":10.76,"n":257,"o":10.78,"t":"2026-10-01T17:30:00Z","v":19418,"vw":10.785874},{"c":10.735,"h":10.8,"l":10.695,"n":312,"o":10.79,"t":"2026-10-01T17:45:00Z","v":26949,"vw":10.733576},{"c":10.69,"h":10.74,"l":10.675,"n":289,"o":10.73,"t":"2026-10-01T18:00:00Z","v":27345,"vw":10.692467},{"c":10.735,"h":10.79,"l":10.69,"n":364,"o":10.69,"t":"2026-10-01T18:15:00Z","v":34180,"vw":10.739918},{"c":10.73,"h":10.78,"l":10.71,"n":333,"o":10.74,"t":"2026-10-01T18:30:00Z","v":29405,"vw":10.740513},{"c":10.775,"h":10.795,"l":10.725,"n":643,"o":10.73,"t":"2026-10-01T18:45:00Z","v":79956,"vw":10.757267},{"c":10.705,"h":10.79,"l":10.7,"n":415,"o":10.78,"t":"2026-10-01T19:00:00Z","v":53551,"vw":10.754363},{"c":10.66,"h":10.75,"l":10.651,"n":359,"o":10.705,"t":"2026-10-01T19:15:00Z","v":30926,"vw":10.72132},{"c":10.68,"h":10.69,"l":10.65,"n":517,"o":10.68,"t":"2026-10-01T19:30:00Z","v":50114,"vw":10.673943},{"c":10.71,"h":10.72,"l":10.58,"n":1480,"o":10.675,"t":"2026-10-01T19:45:00Z","v":190289,"vw":10.677137},{"c":10.71,"h":10.71,"l":10.71,"n":10,"o":10.71,"t":"2026-10-01T20:00:00Z","v":138826,"vw":10.71},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-01T20:15:00Z","v":129729,"vw":10.71},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-01T21:15:00Z","v":450,"vw":10.73},{"c":10.6281,"h":10.6281,"l":10.6281,"n":1,"o":10.6281,"t":"2026-10-02T11:00:00Z","v":200,"vw":10.6281},{"c":10.77,"h":10.77,"l":10.7,"n":11,"o":10.7,"t":"2026-10-02T13:15:00Z","v":309,"vw":10.746667},{"c":10.695,"h":10.77,"l":10.6,"n":53,"o":10.77,"t":"2026-10-02T13:30:00Z","v":12481,"vw":10.716082},{"c":10.65,"h":10.78,"l":10.65,"n":12,"o":10.78,"t":"2026-10-02T13:45:00Z","v":1749,"vw":10.686921},{"c":10.63,"h":10.76,"l":10.63,"n":109,"o":10.76,"t":"2026-10-02T14:00:00Z","v":5025,"vw":10.699193},{"c":10.52,"h":10.68,"l":10.52,"n":209,"o":10.63,"t":"2026-10-02T14:15:00Z","v":10953,"vw":10.607813},{"c":10.47,"h":10.51,"l":10.4,"n":295,"o":10.51,"t":"2026-10-02T14:30:00Z","v":12891,"vw":10.4522},{"c":10.5401,"h":10.61,"l":10.435,"n":578,"o":10.435,"t":"2026-10-02T14:45:00Z","v":42767,"vw":10.540599},{"c":10.46,"h":10.63,"l":10.46,"n":876,"o":10.58,"t":"2026-10-02T15:00:00Z","v":130943,"vw":10.549884},{"c":10.57,"h":10.58,"l":10.465,"n":614,"o":10.47,"t":"2026-10-02T15:15:00Z","v":43240,"vw":10.53565},{"c":10.57,"h":10.66,"l":10.56,"n":425,"o":10.57,"t":"2026-10-02T15:30:00Z","v":22676,"vw":10.591029},{"c":10.62,"h":10.62,"l":10.57,"n":244,"o":10.57,"t":"2026-10-02T15:45:00Z","v":10185,"vw":10.587394},{"c":10.55,"h":10.63,"l":10.55,"n":352,"o":10.63,"t":"2026-10-02T16:00:00Z","v":22345,"vw":10.585701},{"c":10.52,"h":10.59,"l":10.5,"n":333,"o":10.55,"t":"2026-10-02T16:15:00Z","v":14923,"vw":10.558033},{"c":10.6,"h":10.64,"l":10.525,"n":358,"o":10.525,"t":"2026-10-02T16:30:00Z","v":18402,"vw":10.598953},{"c":10.605,"h":10.62,"l":10.59,"n":310,"o":10.605,"t":"2026-10-02T16:45:00Z","v":11800,"vw":10.606735},{"c":10.61,"h":10.62,"l":10.59,"n":241,"o":10.61,"t":"2026-10-02T17:00:00Z","v":10518,"vw":10.604141},{"c":10.58,"h":10.62,"l":10.58,"n":217,"o":10.62,"t":"2026-10-02T17:15:00Z","v":9561,"vw":10.601822},{"c":10.6,"h":10.61,"l":10.58,"n":239,"o":10.6,"t":"2026-10-02T17:30:00Z","v":11231,"vw":10.598571},{"c":10.64,"h":10.67,"l":10.59,"n":360,"o":10.59,"t":"2026-10-02T17:45:00Z","v":26395,"vw":10.633115},{"c":10.6,"h":10.635,"l":10.58,"n":347,"o":10.635,"t":"2026-10-02T18:00:00Z","v":19739,"vw":10.60068},{"c":10.585,"h":10.61,"l":10.57,"n":212,"o":10.605,"t":"2026-10-02T18:15:00Z","v":11590,"vw":10.590981},{"c":10.58,"h":10.605,"l":10.57,"n":305,"o":10.59,"t":"2026-10-02T18:30:00Z","v":14362,"vw":10.586247},{"c":10.565,"h":10.6,"l":10.56,"n":354,"o":10.585,"t":"2026-10-02T18:45:00Z","v":16828,"vw":10.58393},{"c":10.54,"h":10.58,"l":10.54,"n":350,"o":10.565,"t":"2026-10-02T19:00:00Z","v":16313,"vw":10.564715},{"c":10.44,"h":10.61,"l":10.38,"n":846,"o":10.55,"t":"2026-10-02T19:15:00Z","v":70314,"vw":10.457896},{"c":10.61,"h":10.615,"l":10.435,"n":633,"o":10.44,"t":"2026-10-02T19:30:00Z","v":55481,"vw":10.555153},{"c":10.655,"h":10.67,"l":10.615,"n":1575,"o":10.62,"t":"2026-10-02T19:45:00Z","v":154208,"vw":10.641919},{"c":10.655,"h":10.655,"l":10.64,"n":6,"o":10.64,"t":"2026-10-02T20:00:00Z","v":183158,"vw":10.640012},{"c":10.7,"h":10.7,"l":10.7,"n":7,"o":10.7,"t":"2026-10-05T11:30:00Z","v":341,"vw":10.7},{"c":10.475,"h":10.65,"l":10.46,"n":80,"o":10.62,"t":"2026-10-05T13:30:00Z","v":8334,"vw":10.603147},{"c":10.38,"h":10.452,"l":10.38,"n":62,"o":10.452,"t":"2026-10-05T13:45:00Z","v":7379,"vw":10.421675},{"c":10.415,"h":10.44,"l":10.38,"n":85,"o":10.408,"t":"2026-10-05T14:00:00Z","v":3894,"vw":10.421233},{"c":10.165,"h":10.42,"l":10.165,"n":583,"o":10.42,"t":"2026-10-05T14:15:00Z","v":58435,"vw":10.252745},{"c":10.1204,"h":10.165,"l":10.08,"n":289,"o":10.165,"t":"2026-10-05T14:30:00Z","v":119773,"vw":10.101151},{"c":10.18,"h":10.2,"l":10.0527,"n":195,"o":10.14,"t":"2026-10-05T14:45:00Z","v":12369,"vw":10.139136},{"c":10.24,"h":10.25,"l":10.1728,"n":269,"o":10.18,"t":"2026-10-05T15:00:00Z","v":21506,"vw":10.2118},{"c":10.21,"h":10.24,"l":10.2,"n":459,"o":10.24,"t":"2026-10-05T15:15:00Z","v":38769,"vw":10.23079},{"c":10.29,"h":10.305,"l":10.19,"n":410,"o":10.22,"t":"2026-10-05T15:30:00Z","v":34187,"vw":10.22821},{"c":10.3,"h":10.31,"l":10.275,"n":309,"o":10.28,"t":"2026-10-05T15:45:00Z","v":15440,"vw":10.294281},{"c":10.3,"h":10.32,"l":10.29,"n":235,"o":10.3,"t":"2026-10-05T16:00:00Z","v":9602,"vw":10.301755},{"c":10.41,"h":10.42,"l":10.28,"n":301,"o":10.3,"t":"2026-10-05T16:15:00Z","v":23742,"vw":10.339181},{"c":10.395,"h":10.425,"l":10.385,"n":267,"o":10.41,"t":"2026-10-05T16:30:00Z","v":17866,"vw":10.399826},{"c":10.31,"h":10.41,"l":10.31,"n":302,"o":10.395,"t":"2026-10-05T16:45:00Z","v":19957,"vw":10.387674},{"c":10.305,"h":10.329,"l":10.3,"n":131,"o":10.325,"t":"2026-10-05T17:00:00Z","v":7908,"vw":10.314331},{"c":10.37,"h":10.37,"l":10.305,"n":137,"o":10.305,"t":"2026-10-05T17:15:00Z","v":9553,"vw":10.332062},{"c":10.31,"h":10.35,"l":10.305,"n":192,"o":10.345,"t":"2026-10-05T17:30:00Z","v":12182,"vw":10.332543},{"c":10.32,"h":10.34,"l":10.29,"n":468,"o":10.315,"t":"2026-10-05T17:45:00Z","v":35365,"vw":10.304651},{"c":10.3,"h":10.34,"l":10.3,"n":222,"o":10.325,"t":"2026-10-05T18:00:00Z","v":10321,"vw":10.31517},{"c":10.26,"h":10.31,"l":10.23,"n":580,"o":10.3,"t":"2026-10-05T18:15:00Z","v":74491,"vw":10.29097},{"c":10.3,"h":10.32,"l":10.23,"n":479,"o":10.27,"t":"2026-10-05T18:30:00Z","v":63437,"vw":10.277488},{"c":10.325,"h":10.34,"l":10.25,"n":350,"o":10.3,"t":"2026-10-05T18:45:00Z","v":31992,"vw":10.290267},{"c":10.28,"h":10.33,"l":10.28,"n":311,"o":10.325,"t":"2026-10-05T19:00:00Z","v":24999,"vw":10.311043},{"c":10.14,"h":10.285,"l":10.14,"n":415,"o":10.28,"t":"2026-10-05T19:15:00Z","v":35991,"vw":10.21762},{"c":10.1,"h":10.16,"l":10.082,"n":562,"o":10.14,"t":"2026-10-05T19:30:00Z","v":51736,"vw":10.121139},{"c":10.145,"h":10.16,"l":10.08,"n":1399,"o":10.1,"t":"2026-10-05T19:45:00Z","v":200280,"vw":10.12383},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-05T20:00:00Z","v":20219,"vw":10.14},{"c":10.15,"h":10.15,"l":10.1,"n":33,"o":10.1,"t":"2026-10-06T08:00:00Z","v":1504,"vw":10.125},{"c":10.05,"h":10.12,"l":10.01,"n":54,"o":10.12,"t":"2026-10-06T13:30:00Z","v":10646,"vw":10.085815},{"c":10.12,"h":10.135,"l":10.01,"n":228,"o":10.01,"t":"2026-10-06T13:45:00Z","v":17976,"vw":10.072163},{"c":10.015,"h":10.16,"l":10,"n":260,"o":10.13,"t":"2026-10-06T14:00:00Z","v":21404,"vw":10.059866},{"c":10.02,"h":10.05,"l":9.99,"n":265,"o":10.01,"t":"2026-10-06T14:15:00Z","v":15591,"vw":10.027004},{"c":9.94,"h":10.03,"l":9.92,"n":492,"o":10.02,"t":"2026-10-06T14:30:00Z","v":21515,"vw":9.956453},{"c":10.08,"h":10.1,"l":9.93,"n":1292,"o":9.95,"t":"2026-10-06T14:45:00Z","v":70112,"vw":10.001693},{"c":10.08,"h":10.185,"l":10.07,"n":628,"o":10.07,"t":"2026-10-06T15:00:00Z","v":52604,"vw":10.128004},{"c":10.115,"h":10.12,"l":10.05,"n":537,"o":10.08,"t":"2026-10-06T15:15:00Z","v":55957,"vw":10.087861},{"c":10.135,"h":10.135,"l":10.055,"n":344,"o":10.115,"t":"2026-10-06T15:30:00Z","v":25536,"vw":10.096787},{"c":9.98,"h":10.135,"l":9.98,"n":236,"o":10.135,"t":"2026-10-06T15:45:00Z","v":15209,"vw":10.067503},{"c":9.83,"h":10,"l":9.83,"n":341,"o":9.99,"t":"2026-10-06T16:00:00Z","v":29799,"vw":9.886576},{"c":9.76,"h":9.835,"l":9.69,"n":622,"o":9.82,"t":"2026-10-06T16:15:00Z","v":60846,"vw":9.738879},{"c":9.65,"h":9.73,"l":9.63,"n":555,"o":9.73,"t":"2026-10-06T16:30:00Z","v":48334,"vw":9.678901},{"c":9.69,"h":9.72,"l":9.63,"n":675,"o":9.65,"t":"2026-10-06T16:45:00Z","v":68216,"vw":9.680169},{"c":9.69,"h":9.77,"l":9.67,"n":396,"o":9.69,"t":"2026-10-06T17:00:00Z","v":49463,"vw":9.727799},{"c":9.69,"h":9.69,"l":9.65,"n":562,"o":9.69,"t":"2026-10-06T17:15:00Z","v":51457,"vw":9.667171},{"c":9.69,"h":9.735,"l":9.68,"n":323,"o":9.69,"t":"2026-10-06T17:30:00Z","v":22294,"vw":9.707392},{"c":9.69,"h":9.71,"l":9.68,"n":394,"o":9.69,"t":"2026-10-06T17:45:00Z","v":22450,"vw":9.692634},{"c":9.82,"h":9.845,"l":9.68,"n":564,"o":9.68,"t":"2026-10-06T18:00:00Z","v":31773,"vw":9.770478},{"c":9.77,"h":9.815,"l":9.76,"n":483,"o":9.815,"t":"2026-10-06T18:15:00Z","v":21462,"vw":9.799},{"c":9.8,"h":9.82,"l":9.77,"n":478,"o":9.77,"t":"2026-10-06T18:30:00Z","v":32506,"vw":9.788072},{"c":9.88,"h":9.89,"l":9.79,"n":578,"o":9.8,"t":"2026-10-06T18:45:00Z","v":61159,"vw":9.829127},{"c":9.91,"h":9.94,"l":9.87,"n":331,"o":9.8702,"t":"2026-10-06T19:00:00Z","v":21193,"vw":9.908376},{"c":9.85,"h":9.915,"l":9.835,"n":468,"o":9.91,"t":"2026-10-06T19:15:00Z","v":28387,"vw":9.881851},{"c":9.82,"h":9.84,"l":9.74,"n":1729,"o":9.84,"t":"2026-10-06T19:30:00Z","v":214182,"vw":9.781638},{"c":9.85,"h":9.9,"l":9.77,"n":2810,"o":9.82,"t":"2026-10-06T19:45:00Z","v":424652,"vw":9.822576},{"c":10,"h":10,"l":9.83,"n":7,"o":9.83,"t":"2026-10-06T20:00:00Z","v":77288,"vw":9.831102},{"c":9.83,"h":10.01,"l":9.83,"n":4,"o":10.01,"t":"2026-10-06T20:15:00Z","v":492,"vw":9.935691},{"c":10.05,"h":10.05,"l":10,"n":16,"o":10,"t":"2026-10-06T20:30:00Z","v":1385,"vw":10.018989},{"c":10,"h":10.02,"l":10,"n":10,"o":10.02,"t":"2026-10-06T20:45:00Z","v":400,"vw":10.01},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-06T21:00:00Z","v":199,"vw":10},{"c":9.855,"h":9.855,"l":9.6,"n":265,"o":9.77,"t":"2026-10-07T13:30:00Z","v":80657,"vw":9.786755},{"c":9.85,"h":9.975,"l":9.84,"n":443,"o":9.87,"t":"2026-10-07T13:45:00Z","v":46358,"vw":9.920578},{"c":9.84,"h":9.96,"l":9.8,"n":312,"o":9.9,"t":"2026-10-07T14:00:00Z","v":44834,"vw":9.858608},{"c":9.91,"h":9.95,"l":9.795,"n":663,"o":9.86,"t":"2026-10-07T14:15:00Z","v":64885,"vw":9.880177},{"c":10,"h":10.04,"l":9.94,"n":407,"o":9.95,"t":"2026-10-07T14:30:00Z","v":59030,"vw":9.993665},{"c":10.055,"h":10.12,"l":9.99,"n":468,"o":9.99,"t":"2026-10-07T14:45:00Z","v":107125,"vw":10.069499},{"c":10.13,"h":10.14,"l":10.025,"n":364,"o":10.055,"t":"2026-10-07T15:00:00Z","v":97037,"vw":10.069854},{"c":10.0914,"h":10.13,"l":10.06,"n":227,"o":10.13,"t":"2026-10-07T15:15:00Z","v":14872,"vw":10.099166},{"c":10.07,"h":10.105,"l":10.05,"n":434,"o":10.1,"t":"2026-10-07T15:30:00Z","v":28423,"vw":10.091435},{"c":10.115,"h":10.115,"l":10.06,"n":134,"o":10.06,"t":"2026-10-07T15:45:00Z","v":10931,"vw":10.104017},{"c":10.04,"h":10.115,"l":10,"n":324,"o":10.115,"t":"2026-10-07T16:00:00Z","v":53648,"vw":10.048671},{"c":10.045,"h":10.05,"l":10.03,"n":137,"o":10.04,"t":"2026-10-07T16:15:00Z","v":8808,"vw":10.040797},{"c":10.03,"h":10.05,"l":10.01,"n":202,"o":10.05,"t":"2026-10-07T16:30:00Z","v":17611,"vw":10.033871},{"c":10.05,"h":10.06,"l":10.01,"n":511,"o":10.01,"t":"2026-10-07T16:45:00Z","v":71743,"vw":10.037752},{"c":10.02,"h":10.065,"l":10.01,"n":286,"o":10.05,"t":"2026-10-07T17:00:00Z","v":67374,"vw":10.044153},{"c":10.005,"h":10.035,"l":10.005,"n":203,"o":10.015,"t":"2026-10-07T17:15:00Z","v":28645,"vw":10.019971},{"c":10.04,"h":10.04,"l":10.005,"n":183,"o":10.005,"t":"2026-10-07T17:30:00Z","v":14273,"vw":10.023541},{"c":10.015,"h":10.05,"l":10.01,"n":249,"o":10.05,"t":"2026-10-07T17:45:00Z","v":25205,"vw":10.030079},{"c":9.91,"h":10.025,"l":9.91,"n":292,"o":10.01,"t":"2026-10-07T18:00:00Z","v":68731,"vw":10.003095},{"c":9.93,"h":9.93,"l":9.89,"n":361,"o":9.91,"t":"2026-10-07T18:15:00Z","v":28464,"vw":9.909363},{"c":9.92,"h":9.945,"l":9.92,"n":260,"o":9.94,"t":"2026-10-07T18:30:00Z","v":17540,"vw":9.936279},{"c":9.97,"h":9.98,"l":9.92,"n":242,"o":9.92,"t":"2026-10-07T18:45:00Z","v":20043,"vw":9.951089},{"c":9.82,"h":9.97,"l":9.82,"n":504,"o":9.97,"t":"2026-10-07T19:00:00Z","v":43092,"vw":9.933332},{"c":9.82,"h":9.83,"l":9.785,"n":448,"o":9.82,"t":"2026-10-07T19:15:00Z","v":30044,"vw":9.803781},{"c":9.79,"h":9.85,"l":9.78,"n":533,"o":9.82,"t":"2026-10-07T19:30:00Z","v":49782,"vw":9.807846},{"c":9.83,"h":9.84,"l":9.78,"n":1558,"o":9.79,"t":"2026-10-07T19:45:00Z","v":174981,"vw":9.812551},{"c":9.82,"h":9.82,"l":9.82,"n":5,"o":9.82,"t":"2026-10-07T20:00:00Z","v":39176,"vw":9.82},{"c":9.8,"h":9.8,"l":9.8,"n":14,"o":9.8,"t":"2026-10-08T13:15:00Z","v":505,"vw":9.8},{"c":9.45,"h":9.72,"l":9.38,"n":258,"o":9.71,"t":"2026-10-08T13:30:00Z","v":48264,"vw":9.55432},{"c":9.44,"h":9.495,"l":9.38,"n":206,"o":9.48,"t":"2026-10-08T13:45:00Z","v":30307,"vw":9.455708},{"c":9.385,"h":9.43,"l":9.345,"n":216,"o":9.43,"t":"2026-10-08T14:00:00Z","v":25469,"vw":9.380862},{"c":9.325,"h":9.385,"l":9.305,"n":200,"o":9.385,"t":"2026-10-08T14:15:00Z","v":20939,"vw":9.342133},{"c":9.32,"h":9.35,"l":9.305,"n":250,"o":9.31,"t":"2026-10-08T14:30:00Z","v":21810,"vw":9.327501},{"c":9.2,"h":9.3179,"l":9.1875,"n":228,"o":9.3179,"t":"2026-10-08T14:45:00Z","v":20804,"vw":9.251567},{"c":9.22,"h":9.22,"l":9.18,"n":222,"o":9.2,"t":"2026-10-08T15:00:00Z","v":21988,"vw":9.200235},{"c":9.31,"h":9.348,"l":9.215,"n":368,"o":9.2299,"t":"2026-10-08T15:15:00Z","v":36822,"vw":9.270551},{"c":9.14,"h":9.3,"l":9.09,"n":433,"o":9.3,"t":"2026-10-08T15:30:00Z","v":143807,"vw":9.224631},{"c":9.1179,"h":9.16,"l":9.055,"n":381,"o":9.15,"t":"2026-10-08T15:45:00Z","v":90315,"vw":9.125491},{"c":9.125,"h":9.125,"l":9.07,"n":226,"o":9.1,"t":"2026-10-08T16:00:00Z","v":19614,"vw":9.092231},{"c":9.165,"h":9.21,"l":9.125,"n":247,"o":9.125,"t":"2026-10-08T16:15:00Z","v":19793,"vw":9.165018},{"c":9.14,"h":9.17,"l":9.08,"n":366,"o":9.165,"t":"2026-10-08T16:30:00Z","v":31007,"vw":9.12355},{"c":9.228,"h":9.228,"l":9.105,"n":284,"o":9.14,"t":"2026-10-08T16:45:00Z","v":26546,"vw":9.160772},{"c":9.2034,"h":9.235,"l":9.195,"n":317,"o":9.22,"t":"2026-10-08T17:00:00Z","v":22780,"vw":9.215939},{"c":9.23,"h":9.275,"l":9.22,"n":372,"o":9.22,"t":"2026-10-08T17:15:00Z","v":28028,"vw":9.242477},{"c":9.3,"h":9.31,"l":9.23,"n":346,"o":9.23,"t":"2026-10-08T17:30:00Z","v":15884,"vw":9.265789},{"c":9.295,"h":9.325,"l":9.26,"n":261,"o":9.3,"t":"2026-10-08T17:45:00Z","v":15171,"vw":9.292549},{"c":9.31,"h":9.31,"l":9.2301,"n":345,"o":9.29,"t":"2026-10-08T18:00:00Z","v":23157,"vw":9.266916},{"c":9.295,"h":9.33,"l":9.285,"n":339,"o":9.315,"t":"2026-10-08T18:15:00Z","v":24546,"vw":9.307202},{"c":9.36,"h":9.36,"l":9.295,"n":327,"o":9.295,"t":"2026-10-08T18:30:00Z","v":23736,"vw":9.327474},{"c":9.33,"h":9.378,"l":9.29,"n":532,"o":9.35,"t":"2026-10-08T18:45:00Z","v":33906,"vw":9.328175},{"c":9.37,"h":9.38,"l":9.3,"n":297,"o":9.33,"t":"2026-10-08T19:00:00Z","v":19454,"vw":9.327706},{"c":9.445,"h":9.47,"l":9.38,"n":469,"o":9.3899,"t":"2026-10-08T19:15:00Z","v":59331,"vw":9.430498},{"c":9.455,"h":9.475,"l":9.42,"n":501,"o":9.44,"t":"2026-10-08T19:30:00Z","v":44743,"vw":9.443584},{"c":9.51,"h":9.54,"l":9.445,"n":1485,"o":9.47,"t":"2026-10-08T19:45:00Z","v":177636,"vw":9.502406},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-08T20:00:00Z","v":46893,"vw":9.52},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-09T08:00:00Z","v":101,"vw":9.7},{"c":9.58,"h":9.6,"l":9.45,"n":158,"o":9.45,"t":"2026-10-09T13:30:00Z","v":16351,"vw":9.522603},{"c":9.77,"h":9.78,"l":9.58,"n":304,"o":9.58,"t":"2026-10-09T13:45:00Z","v":27344,"vw":9.669846},{"c":9.83,"h":9.87,"l":9.767,"n":362,"o":9.77,"t":"2026-10-09T14:00:00Z","v":38428,"vw":9.82396},{"c":9.93,"h":9.95,"l":9.8,"n":269,"o":9.83,"t":"2026-10-09T14:15:00Z","v":26333,"vw":9.869194},{"c":9.855,"h":9.93,"l":9.84,"n":333,"o":9.93,"t":"2026-10-09T14:30:00Z","v":31979,"vw":9.878099},{"c":9.98,"h":10.04,"l":9.84,"n":402,"o":9.87,"t":"2026-10-09T14:45:00Z","v":49085,"vw":9.924781},{"c":10.04,"h":10.07,"l":10,"n":245,"o":10,"t":"2026-10-09T15:00:00Z","v":20518,"vw":10.044533},{"c":10.115,"h":10.115,"l":10.045,"n":414,"o":10.06,"t":"2026-10-09T15:15:00Z","v":40490,"vw":10.071806},{"c":10.235,"h":10.265,"l":10.12,"n":357,"o":10.12,"t":"2026-10-09T15:30:00Z","v":31073,"vw":10.183681},{"c":10.295,"h":10.3,"l":10.245,"n":263,"o":10.25,"t":"2026-10-09T15:45:00Z","v":17301,"vw":10.277973},{"c":10.295,"h":10.31,"l":10.26,"n":206,"o":10.285,"t":"2026-10-09T16:00:00Z","v":15926,"vw":10.277607},{"c":10.345,"h":10.36,"l":10.29,"n":240,"o":10.31,"t":"2026-10-09T16:15:00Z","v":16042,"vw":10.323736},{"c":10.27,"h":10.39,"l":10.27,"n":237,"o":10.35,"t":"2026-10-09T16:30:00Z","v":21095,"vw":10.326083},{"c":10.295,"h":10.3,"l":10.28,"n":167,"o":10.29,"t":"2026-10-09T16:45:00Z","v":9411,"vw":10.288666},{"c":10.325,"h":10.3394,"l":10.27,"n":279,"o":10.3175,"t":"2026-10-09T17:00:00Z","v":16959,"vw":10.299538},{"c":10.28,"h":10.34,"l":10.27,"n":205,"o":10.325,"t":"2026-10-09T17:15:00Z","v":11796,"vw":10.313151},{"c":10.175,"h":10.285,"l":10.16,"n":142,"o":10.285,"t":"2026-10-09T17:30:00Z","v":12852,"vw":10.223747},{"c":10.115,"h":10.18,"l":10.1,"n":231,"o":10.18,"t":"2026-10-09T17:45:00Z","v":19813,"vw":10.124101},{"c":10.12,"h":10.13,"l":10.095,"n":275,"o":10.1,"t":"2026-10-09T18:00:00Z","v":20747,"vw":10.113267},{"c":10.205,"h":10.22,"l":10.14,"n":256,"o":10.14,"t":"2026-10-09T18:15:00Z","v":18746,"vw":10.164834},{"c":10.15,"h":10.22,"l":10.15,"n":303,"o":10.21,"t":"2026-10-09T18:30:00Z","v":21563,"vw":10.190121},{"c":10.095,"h":10.17,"l":10.095,"n":287,"o":10.16,"t":"2026-10-09T18:45:00Z","v":18939,"vw":10.137717},{"c":10.07,"h":10.11,"l":10.07,"n":332,"o":10.095,"t":"2026-10-09T19:00:00Z","v":20412,"vw":10.086079},{"c":10.02,"h":10.09,"l":10.01,"n":493,"o":10.08,"t":"2026-10-09T19:15:00Z","v":34523,"vw":10.061027},{"c":9.945,"h":10.03,"l":9.92,"n":652,"o":10.02,"t":"2026-10-09T19:30:00Z","v":58515,"vw":9.963542},{"c":9.86,"h":9.95,"l":9.85,"n":1426,"o":9.94,"t":"2026-10-09T19:45:00Z","v":167196,"vw":9.900439},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-09T20:00:00Z","v":46830,"vw":9.86},{"c":9.87,"h":9.92,"l":9.87,"n":42,"o":9.87,"t":"2026-10-12T12:00:00Z","v":1365,"vw":9.877143},{"c":9.905,"h":10.355,"l":9.63,"n":216,"o":9.7,"t":"2026-10-12T13:30:00Z","v":30624,"vw":9.866116},{"c":9.98,"h":10.015,"l":9.8539,"n":126,"o":9.99,"t":"2026-10-12T13:45:00Z","v":16425,"vw":9.924732},{"c":9.8,"h":9.935,"l":9.765,"n":153,"o":9.93,"t":"2026-10-12T14:00:00Z","v":11849,"vw":9.840724},{"c":9.8,"h":9.8,"l":9.74,"n":221,"o":9.8,"t":"2026-10-12T14:15:00Z","v":12770,"vw":9.786316},{"c":9.78,"h":9.81,"l":9.755,"n":200,"o":9.81,"t":"2026-10-12T14:30:00Z","v":11353,"vw":9.782936},{"c":9.795,"h":9.8,"l":9.76,"n":173,"o":9.76,"t":"2026-10-12T14:45:00Z","v":9580,"vw":9.776429},{"c":9.87,"h":9.87,"l":9.775,"n":175,"o":9.8,"t":"2026-10-12T15:00:00Z","v":11818,"vw":9.7944},{"c":9.865,"h":9.88,"l":9.86,"n":104,"o":9.87,"t":"2026-10-12T15:15:00Z","v":7045,"vw":9.864516},{"c":9.92,"h":9.94,"l":9.87,"n":172,"o":9.87,"t":"2026-10-12T15:30:00Z","v":10872,"vw":9.91461},{"c":9.93,"h":9.97,"l":9.91,"n":163,"o":9.92,"t":"2026-10-12T15:45:00Z","v":12246,"vw":9.933271},{"c":9.9,"h":9.95,"l":9.89,"n":210,"o":9.94,"t":"2026-10-12T16:00:00Z","v":15344,"vw":9.916464},{"c":9.75,"h":9.91,"l":9.75,"n":311,"o":9.9,"t":"2026-10-12T16:15:00Z","v":23275,"vw":9.826612},{"c":9.73,"h":9.75,"l":9.72,"n":188,"o":9.75,"t":"2026-10-12T16:30:00Z","v":16196,"vw":9.733892},{"c":9.75,"h":9.755,"l":9.71,"n":320,"o":9.72,"t":"2026-10-12T16:45:00Z","v":26648,"vw":9.723424},{"c":9.75,"h":9.75,"l":9.74,"n":130,"o":9.74,"t":"2026-10-12T17:00:00Z","v":5959,"vw":9.747037},{"c":9.79,"h":9.79,"l":9.76,"n":168,"o":9.76,"t":"2026-10-12T17:15:00Z","v":9266,"vw":9.774181},{"c":9.73,"h":9.8,"l":9.71,"n":148,"o":9.79,"t":"2026-10-12T17:30:00Z","v":14520,"vw":9.762381},{"c":9.7,"h":9.73,"l":9.66,"n":201,"o":9.73,"t":"2026-10-12T17:45:00Z","v":17686,"vw":9.691065},{"c":9.73,"h":9.73,"l":9.675,"n":144,"o":9.675,"t":"2026-10-12T18:00:00Z","v":9942,"vw":9.693223},{"c":9.715,"h":9.75,"l":9.71,"n":160,"o":9.715,"t":"2026-10-12T18:15:00Z","v":9651,"vw":9.723605},{"c":9.72,"h":9.72,"l":9.7,"n":121,"o":9.715,"t":"2026-10-12T18:30:00Z","v":9346,"vw":9.711496},{"c":9.685,"h":9.73,"l":9.685,"n":128,"o":9.72,"t":"2026-10-12T18:45:00Z","v":8195,"vw":9.704228},{"c":9.63,"h":9.72,"l":9.6,"n":251,"o":9.685,"t":"2026-10-12T19:00:00Z","v":32544,"vw":9.675958},{"c":9.61,"h":9.65,"l":9.6,"n":192,"o":9.61,"t":"2026-10-12T19:15:00Z","v":9357,"vw":9.624448},{"c":9.605,"h":9.668,"l":9.605,"n":389,"o":9.62,"t":"2026-10-12T19:30:00Z","v":23803,"vw":9.63041},{"c":9.66,"h":9.69,"l":9.58,"n":1219,"o":9.605,"t":"2026-10-12T19:45:00Z","v":133895,"vw":9.638887},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-12T20:00:00Z","v":43296,"vw":9.65},{"c":9.62,"h":9.62,"l":9.55,"n":42,"o":9.55,"t":"2026-10-13T12:45:00Z","v":3545,"vw":9.587652},{"c":9.62,"h":9.62,"l":9.56,"n":23,"o":9.56,"t":"2026-10-13T13:00:00Z","v":2369,"vw":9.589923},{"c":9.64,"h":9.65,"l":9.64,"n":8,"o":9.65,"t":"2026-10-13T13:15:00Z","v":899,"vw":9.648758},{"c":9.3,"h":9.55,"l":9.271,"n":143,"o":9.55,"t":"2026-10-13T13:30:00Z","v":18462,"vw":9.471679},{"c":9.375,"h":9.44,"l":9.27,"n":143,"o":9.3,"t":"2026-10-13T13:45:00Z","v":6825,"vw":9.365447},{"c":9.44,"h":9.565,"l":9.4,"n":229,"o":9.43,"t":"2026-10-13T14:00:00Z","v":15559,"vw":9.470347},{"c":9.41,"h":9.5,"l":9.405,"n":95,"o":9.45,"t":"2026-10-13T14:15:00Z","v":7341,"vw":9.435054},{"c":9.47,"h":9.48,"l":9.37,"n":200,"o":9.41,"t":"2026-10-13T14:30:00Z","v":14802,"vw":9.434867},{"c":9.395,"h":9.48,"l":9.38,"n":302,"o":9.47,"t":"2026-10-13T14:45:00Z","v":30232,"vw":9.435691},{"c":9.375,"h":9.4,"l":9.3636,"n":215,"o":9.395,"t":"2026-10-13T15:00:00Z","v":19071,"vw":9.377396},{"c":9.355,"h":9.39,"l":9.35,"n":220,"o":9.375,"t":"2026-10-13T15:15:00Z","v":13287,"vw":9.374031},{"c":9.32,"h":9.355,"l":9.3,"n":143,"o":9.355,"t":"2026-10-13T15:30:00Z","v":10591,"vw":9.328583},{"c":9.31,"h":9.33,"l":9.27,"n":151,"o":9.305,"t":"2026-10-13T15:45:00Z","v":8955,"vw":9.304877},{"c":9.2,"h":9.3,"l":9.19,"n":351,"o":9.3,"t":"2026-10-13T16:00:00Z","v":29465,"vw":9.244036},{"c":9.19,"h":9.22,"l":9.1801,"n":158,"o":9.2,"t":"2026-10-13T16:15:00Z","v":17541,"vw":9.202777},{"c":9.18,"h":9.21,"l":9.18,"n":150,"o":9.19,"t":"2026-10-13T16:30:00Z","v":9757,"vw":9.194479},{"c":9.095,"h":9.205,"l":9.07,"n":312,"o":9.18,"t":"2026-10-13T16:45:00Z","v":290991,"vw":9.14986},{"c":8.98,"h":9.095,"l":8.98,"n":303,"o":9.095,"t":"2026-10-13T17:00:00Z","v":26936,"vw":9.030304},{"c":8.865,"h":8.975,"l":8.85,"n":255,"o":8.975,"t":"2026-10-13T17:15:00Z","v":17206,"vw":8.905115},{"c":8.77,"h":8.87,"l":8.77,"n":317,"o":8.865,"t":"2026-10-13T17:30:00Z","v":25765,"vw":8.831103},{"c":8.75,"h":8.8,"l":8.74,"n":282,"o":8.775,"t":"2026-10-13T17:45:00Z","v":20054,"vw":8.766006},{"c":8.73,"h":8.77,"l":8.71,"n":299,"o":8.75,"t":"2026-10-13T18:00:00Z","v":18696,"vw":8.730752},{"c":8.85,"h":8.93,"l":8.715,"n":963,"o":8.715,"t":"2026-10-13T18:15:00Z","v":152394,"vw":8.862884},{"c":8.875,"h":9.0448,"l":8.83,"n":438,"o":8.86,"t":"2026-10-13T18:30:00Z","v":63470,"vw":8.942171},{"c":8.865,"h":8.89,"l":8.84,"n":347,"o":8.84,"t":"2026-10-13T18:45:00Z","v":40665,"vw":8.866793},{"c":8.95,"h":9.02,"l":8.83,"n":391,"o":8.865,"t":"2026-10-13T19:00:00Z","v":75098,"vw":8.870461},{"c":8.975,"h":9,"l":8.83,"n":432,"o":8.94,"t":"2026-10-13T19:15:00Z","v":57967,"vw":8.891343},{"c":8.94,"h":9.01,"l":8.93,"n":848,"o":8.975,"t":"2026-10-13T19:30:00Z","v":78490,"vw":8.980591},{"c":8.85,"h":9.0032,"l":8.84,"n":2561,"o":8.94,"t":"2026-10-13T19:45:00Z","v":304394,"vw":8.913569},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-13T20:00:00Z","v":64174,"vw":8.87},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-13T20:45:00Z","v":150,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-14T13:15:00Z","v":201,"vw":8.9},{"c":9.17,"h":9.17,"l":8.85,"n":354,"o":8.91,"t":"2026-10-14T13:30:00Z","v":69486,"vw":8.903017},{"c":9.15,"h":9.27,"l":9.1,"n":236,"o":9.19,"t":"2026-10-14T13:45:00Z","v":22267,"vw":9.170634},{"c":9.125,"h":9.2,"l":9.1,"n":270,"o":9.17,"t":"2026-10-14T14:00:00Z","v":34373,"vw":9.160561},{"c":8.965,"h":9.1699,"l":8.965,"n":540,"o":9.125,"t":"2026-10-14T14:15:00Z","v":85546,"vw":9.07984},{"c":9.02,"h":9.03,"l":8.965,"n":254,"o":8.99,"t":"2026-10-14T14:30:00Z","v":23834,"vw":8.99824},{"c":9.08,"h":9.12,"l":9.01,"n":166,"o":9.04,"t":"2026-10-14T14:45:00Z","v":16819,"vw":9.067758},{"c":9.04,"h":9.09,"l":9.04,"n":113,"o":9.085,"t":"2026-10-14T15:00:00Z","v":14296,"vw":9.053036},{"c":9.1,"h":9.1,"l":9.065,"n":115,"o":9.07,"t":"2026-10-14T15:15:00Z","v":5864,"vw":9.082344},{"c":9.07,"h":9.1,"l":9.05,"n":158,"o":9.1,"t":"2026-10-14T15:30:00Z","v":9546,"vw":9.08698},{"c":8.95,"h":9.07,"l":8.95,"n":182,"o":9.07,"t":"2026-10-14T15:45:00Z","v":13468,"vw":9.037126},{"c":8.88,"h":8.955,"l":8.87,"n":367,"o":8.94,"t":"2026-10-14T16:00:00Z","v":163110,"vw":8.899641},{"c":8.87,"h":8.9,"l":8.85,"n":454,"o":8.89,"t":"2026-10-14T16:15:00Z","v":28629,"vw":8.875386},{"c":8.855,"h":8.88,"l":8.85,"n":127,"o":8.86,"t":"2026-10-14T16:30:00Z","v":6834,"vw":8.869005},{"c":8.895,"h":8.93,"l":8.85,"n":683,"o":8.86,"t":"2026-10-14T16:45:00Z","v":66719,"vw":8.906684},{"c":8.91,"h":8.965,"l":8.9,"n":309,"o":8.9,"t":"2026-10-14T17:00:00Z","v":19483,"vw":8.94052},{"c":8.915,"h":8.935,"l":8.91,"n":265,"o":8.91,"t":"2026-10-14T17:15:00Z","v":18250,"vw":8.925611},{"c":8.91,"h":8.97,"l":8.9,"n":371,"o":8.915,"t":"2026-10-14T17:30:00Z","v":30249,"vw":8.939243},{"c":8.915,"h":8.93,"l":8.9,"n":321,"o":8.9,"t":"2026-10-14T17:45:00Z","v":16861,"vw":8.914574},{"c":8.97,"h":8.98,"l":8.89,"n":735,"o":8.9,"t":"2026-10-14T18:00:00Z","v":115521,"vw":8.934433},{"c":9,"h":9,"l":8.94,"n":689,"o":8.97,"t":"2026-10-14T18:15:00Z","v":65234,"vw":8.97265},{"c":8.91,"h":9,"l":8.91,"n":531,"o":8.992,"t":"2026-10-14T18:30:00Z","v":44505,"vw":8.966514},{"c":8.95,"h":8.965,"l":8.91,"n":385,"o":8.925,"t":"2026-10-14T18:45:00Z","v":28674,"vw":8.923898},{"c":9.03,"h":9.045,"l":8.88,"n":399,"o":8.955,"t":"2026-10-14T19:00:00Z","v":33709,"vw":8.960738},{"c":9.06,"h":9.08,"l":9.03,"n":527,"o":9.045,"t":"2026-10-14T19:15:00Z","v":36724,"vw":9.058484},{"c":8.965,"h":9.07,"l":8.965,"n":541,"o":9.05,"t":"2026-10-14T19:30:00Z","v":48294,"vw":9.018858},{"c":8.985,"h":9,"l":8.91,"n":1550,"o":8.965,"t":"2026-10-14T19:45:00Z","v":157524,"vw":8.959996},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-14T20:00:00Z","v":50147,"vw":8.98},{"c":9.2406,"h":9.2406,"l":9.2406,"n":1,"o":9.2406,"t":"2026-10-14T21:45:00Z","v":370,"vw":9.2406},{"c":9.05,"h":9.35,"l":9.05,"n":137,"o":9.35,"t":"2026-10-15T08:00:00Z","v":7966,"vw":9.113975},{"c":9.15,"h":9.15,"l":9.15,"n":11,"o":9.15,"t":"2026-10-15T08:15:00Z","v":979,"vw":9.15},{"c":9.08,"h":9.18,"l":8.9792,"n":128,"o":9,"t":"2026-10-15T08:45:00Z","v":7191,"vw":9.067159},{"c":9.04,"h":9.09,"l":8.95,"n":38,"o":8.95,"t":"2026-10-15T09:00:00Z","v":1414,"vw":9.041557},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-15T11:00:00Z","v":100,"vw":9.05},{"c":9.07,"h":9.07,"l":9.07,"n":15,"o":9.07,"t":"2026-10-15T11:15:00Z","v":310,"vw":9.07},{"c":8.81,"h":9.01,"l":8.8,"n":41,"o":8.96,"t":"2026-10-15T12:30:00Z","v":2777,"vw":8.859417},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-15T12:45:00Z","v":131,"vw":8.81},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-15T13:15:00Z","v":100,"vw":9.1},{"c":9.2,"h":9.22,"l":8.81,"n":137,"o":9.13,"t":"2026-10-15T13:30:00Z","v":23273,"vw":9.084627},{"c":9.12,"h":9.3,"l":9.12,"n":124,"o":9.21,"t":"2026-10-15T13:45:00Z","v":10047,"vw":9.23498},{"c":9.085,"h":9.25,"l":9.07,"n":324,"o":9.17,"t":"2026-10-15T14:00:00Z","v":38532,"vw":9.152839},{"c":8.97,"h":9.08,"l":8.95,"n":265,"o":9.08,"t":"2026-10-15T14:15:00Z","v":14919,"vw":9.002934},{"c":9.045,"h":9.06,"l":8.915,"n":285,"o":8.97,"t":"2026-10-15T14:30:00Z","v":44979,"vw":9.000458},{"c":8.98,"h":9.07,"l":8.96,"n":206,"o":9.045,"t":"2026-10-15T14:45:00Z","v":15745,"vw":9.029678},{"c":9.14,"h":9.15,"l":8.98,"n":208,"o":8.98,"t":"2026-10-15T15:00:00Z","v":35470,"vw":9.025074},{"c":9.09,"h":9.17,"l":9.09,"n":212,"o":9.16,"t":"2026-10-15T15:15:00Z","v":18611,"vw":9.124536},{"c":8.98,"h":9.09,"l":8.97,"n":173,"o":9.08,"t":"2026-10-15T15:30:00Z","v":25899,"vw":9.022179},{"c":9.07,"h":9.11,"l":8.975,"n":220,"o":8.98,"t":"2026-10-15T15:45:00Z","v":26496,"vw":9.025829},{"c":9.01,"h":9.095,"l":9.01,"n":199,"o":9.08,"t":"2026-10-15T16:00:00Z","v":29346,"vw":9.073919},{"c":9.025,"h":9.04,"l":9,"n":211,"o":9.025,"t":"2026-10-15T16:15:00Z","v":38799,"vw":9.007546},{"c":9.14,"h":9.14,"l":9,"n":108,"o":9.03,"t":"2026-10-15T16:30:00Z","v":36140,"vw":9.017524},{"c":9.21,"h":9.21,"l":9.11,"n":140,"o":9.15,"t":"2026-10-15T16:45:00Z","v":14186,"vw":9.158231},{"c":9.24,"h":9.24,"l":9.2,"n":206,"o":9.21,"t":"2026-10-15T17:00:00Z","v":16269,"vw":9.216498},{"c":9.26,"h":9.29,"l":9.22,"n":209,"o":9.24,"t":"2026-10-15T17:15:00Z","v":14597,"vw":9.265374},{"c":9.285,"h":9.31,"l":9.195,"n":286,"o":9.26,"t":"2026-10-15T17:30:00Z","v":40946,"vw":9.243896},{"c":9.315,"h":9.33,"l":9.28,"n":162,"o":9.285,"t":"2026-10-15T17:45:00Z","v":11738,"vw":9.306893},{"c":9.285,"h":9.33,"l":9.27,"n":325,"o":9.315,"t":"2026-10-15T18:00:00Z","v":20272,"vw":9.301224},{"c":9.32,"h":9.33,"l":9.3,"n":134,"o":9.3,"t":"2026-10-15T18:15:00Z","v":12622,"vw":9.318871},{"c":9.34,"h":9.34,"l":9.29,"n":189,"o":9.33,"t":"2026-10-15T18:30:00Z","v":14133,"vw":9.323288},{"c":9.305,"h":9.355,"l":9.27,"n":265,"o":9.34,"t":"2026-10-15T18:45:00Z","v":32151,"vw":9.312519},{"c":9.32,"h":9.33,"l":9.28,"n":212,"o":9.32,"t":"2026-10-15T19:00:00Z","v":24190,"vw":9.302591},{"c":9.29,"h":9.365,"l":9.29,"n":348,"o":9.305,"t":"2026-10-15T19:15:00Z","v":29363,"vw":9.323135},{"c":9.41,"h":9.46,"l":9.285,"n":469,"o":9.285,"t":"2026-10-15T19:30:00Z","v":41251,"vw":9.405179},{"c":9.36,"h":9.42,"l":9.355,"n":1046,"o":9.39,"t":"2026-10-15T19:45:00Z","v":85091,"vw":9.388309},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-15T20:00:00Z","v":29129,"vw":9.35},{"c":9.45,"h":10,"l":9.25,"n":108,"o":10,"t":"2026-10-16T08:00:00Z","v":10134,"vw":9.669149},{"c":9.28,"h":9.48,"l":9.15,"n":96,"o":9.4,"t":"2026-10-16T08:45:00Z","v":10291,"vw":9.370425},{"c":9.41,"h":9.42,"l":9.25,"n":149,"o":9.35,"t":"2026-10-16T09:00:00Z","v":14238,"vw":9.362482},{"c":9.31,"h":9.6,"l":9.2,"n":126,"o":9.35,"t":"2026-10-16T09:15:00Z","v":7527,"vw":9.367081},{"c":9.3,"h":9.32,"l":9.3,"n":50,"o":9.32,"t":"2026-10-16T09:30:00Z","v":7414,"vw":9.314869},{"c":9.36,"h":9.36,"l":9.28,"n":24,"o":9.28,"t":"2026-10-16T10:15:00Z","v":650,"vw":9.333856},{"c":9.5,"h":9.5,"l":9.48,"n":13,"o":9.5,"t":"2026-10-16T10:30:00Z","v":2000,"vw":9.497141},{"c":9.35,"h":9.36,"l":9.2,"n":47,"o":9.3,"t":"2026-10-16T11:00:00Z","v":1449,"vw":9.265229},{"c":9.35,"h":9.35,"l":9.35,"n":5,"o":9.35,"t":"2026-10-16T11:15:00Z","v":130,"vw":9.35},{"c":9.4,"h":9.5,"l":9.28,"n":68,"o":9.29,"t":"2026-10-16T12:15:00Z","v":5093,"vw":9.32346},{"c":9.25,"h":9.45,"l":9.25,"n":140,"o":9.34,"t":"2026-10-16T12:30:00Z","v":6950,"vw":9.371232},{"c":9.4,"h":9.45,"l":9.25,"n":214,"o":9.45,"t":"2026-10-16T12:45:00Z","v":25645,"vw":9.34454},{"c":9.35,"h":9.4,"l":9.3,"n":142,"o":9.4,"t":"2026-10-16T13:00:00Z","v":13168,"vw":9.326228},{"c":9.25,"h":9.5,"l":9.2,"n":83,"o":9.34,"t":"2026-10-16T13:15:00Z","v":18580,"vw":9.356475},{"c":8.82,"h":9.22,"l":8.79,"n":253,"o":9.1,"t":"2026-10-16T13:30:00Z","v":42948,"vw":9.04519},{"c":8.81,"h":8.84,"l":8.68,"n":251,"o":8.84,"t":"2026-10-16T13:45:00Z","v":20824,"vw":8.767574},{"c":9.07,"h":9.07,"l":8.83,"n":314,"o":8.84,"t":"2026-10-16T14:00:00Z","v":21188,"vw":8.926072},{"c":9.045,"h":9.1,"l":9,"n":231,"o":9.035,"t":"2026-10-16T14:15:00Z","v":20348,"vw":9.052947},{"c":9.045,"h":9.09,"l":9,"n":209,"o":9,"t":"2026-10-16T14:30:00Z","v":28892,"vw":9.046696},{"c":9.05,"h":9.08,"l":9,"n":214,"o":9.045,"t":"2026-10-16T14:45:00Z","v":28838,"vw":9.043916},{"c":8.84,"h":9.08,"l":8.84,"n":342,"o":9.035,"t":"2026-10-16T15:00:00Z","v":29462,"vw":8.962929},{"c":8.82,"h":8.87,"l":8.75,"n":408,"o":8.865,"t":"2026-10-16T15:15:00Z","v":29374,"vw":8.807967},{"c":8.805,"h":8.85,"l":8.78,"n":240,"o":8.825,"t":"2026-10-16T15:30:00Z","v":15712,"vw":8.820833},{"c":8.82,"h":8.87,"l":8.81,"n":194,"o":8.83,"t":"2026-10-16T15:45:00Z","v":12581,"vw":8.828131},{"c":8.785,"h":8.83,"l":8.76,"n":251,"o":8.82,"t":"2026-10-16T16:00:00Z","v":17556,"vw":8.792736},{"c":8.73,"h":8.805,"l":8.73,"n":245,"o":8.79,"t":"2026-10-16T16:15:00Z","v":17282,"vw":8.779639},{"c":8.71,"h":8.73,"l":8.68,"n":250,"o":8.73,"t":"2026-10-16T16:30:00Z","v":16537,"vw":8.695759},{"c":8.76,"h":8.78,"l":8.71,"n":252,"o":8.72,"t":"2026-10-16T16:45:00Z","v":18756,"vw":8.74147},{"c":8.76,"h":8.79,"l":8.705,"n":427,"o":8.76,"t":"2026-10-16T17:00:00Z","v":36824,"vw":8.746075},{"c":8.83,"h":8.84,"l":8.74,"n":281,"o":8.76,"t":"2026-10-16T17:15:00Z","v":16088,"vw":8.79189},{"c":8.85,"h":8.87,"l":8.82,"n":248,"o":8.82,"t":"2026-10-16T17:30:00Z","v":16795,"vw":8.846201},{"c":8.83,"h":8.86,"l":8.81,"n":455,"o":8.85,"t":"2026-10-16T17:45:00Z","v":43455,"vw":8.837801},{"c":8.82,"h":8.83,"l":8.79,"n":357,"o":8.83,"t":"2026-10-16T18:00:00Z","v":29601,"vw":8.815715},{"c":8.825,"h":8.855,"l":8.825,"n":369,"o":8.825,"t":"2026-10-16T18:15:00Z","v":26152,"vw":8.84028},{"c":8.9,"h":8.915,"l":8.81,"n":437,"o":8.825,"t":"2026-10-16T18:30:00Z","v":32759,"vw":8.868248},{"c":8.91,"h":8.92,"l":8.885,"n":450,"o":8.9,"t":"2026-10-16T18:45:00Z","v":35441,"vw":8.898606},{"c":8.85,"h":8.91,"l":8.81,"n":627,"o":8.91,"t":"2026-10-16T19:00:00Z","v":55368,"vw":8.851804},{"c":8.77,"h":8.86,"l":8.77,"n":470,"o":8.85,"t":"2026-10-16T19:15:00Z","v":33846,"vw":8.806888},{"c":8.69,"h":8.785,"l":8.68,"n":773,"o":8.77,"t":"2026-10-16T19:30:00Z","v":62992,"vw":8.730712},{"c":8.67,"h":8.73,"l":8.66,"n":1894,"o":8.69,"t":"2026-10-16T19:45:00Z","v":230274,"vw":8.688476},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-16T20:00:00Z","v":63695,"vw":8.68},{"c":9.13,"h":9.25,"l":9.13,"n":29,"o":9.25,"t":"2026-10-19T08:00:00Z","v":1363,"vw":9.19},{"c":9.12,"h":9.12,"l":9,"n":9,"o":9,"t":"2026-10-19T08:15:00Z","v":405,"vw":9.085812},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-19T08:30:00Z","v":100,"vw":8.82},{"c":8.95,"h":9.05,"l":8.95,"n":22,"o":9,"t":"2026-10-19T08:45:00Z","v":1354,"vw":9.007838},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-19T10:00:00Z","v":1500,"vw":9.2},{"c":9.1,"h":9.1,"l":9,"n":9,"o":9.02,"t":"2026-10-19T11:15:00Z","v":4013,"vw":9.060329},{"c":19.6,"h":19.66,"l":19.55,"n":9718,"o":19.55,"t":"2026-10-19T12:45:00Z","v":13879574,"vw":19.615091},{"c":19.59,"h":19.61,"l":19.55,"n":1983,"o":19.6089,"t":"2026-10-19T13:00:00Z","v":5833768,"vw":19.597269},{"c":19.58,"h":19.59,"l":19.58,"n":1463,"o":19.59,"t":"2026-10-19T13:15:00Z","v":5303522,"vw":19.586709},{"c":19.595,"h":19.61,"l":19.58,"n":8964,"o":19.585,"t":"2026-10-19T13:30:00Z","v":7792685,"vw":19.590881},{"c":19.57,"h":19.6,"l":19.57,"n":7087,"o":19.6,"t":"2026-10-19T13:45:00Z","v":6600796,"vw":19.585566},{"c":19.575,"h":19.58,"l":19.57,"n":5260,"o":19.57,"t":"2026-10-19T14:00:00Z","v":3101535,"vw":19.574509},{"c":19.58,"h":19.58,"l":19.57,"n":3980,"o":19.57,"t":"2026-10-19T14:15:00Z","v":2288848,"vw":19.574688},{"c":19.565,"h":19.58,"l":19.56,"n":5668,"o":19.58,"t":"2026-10-19T14:30:00Z","v":3989284,"vw":19.570539},{"c":19.57,"h":19.57,"l":19.56,"n":3154,"o":19.565,"t":"2026-10-19T14:45:00Z","v":1458796,"vw":19.563335},{"c":19.565,"h":19.57,"l":19.56,"n":3022,"o":19.57,"t":"2026-10-19T15:00:00Z","v":2223042,"vw":19.565706},{"c":19.57,"h":19.57,"l":19.56,"n":2619,"o":19.565,"t":"2026-10-19T15:15:00Z","v":901169,"vw":19.56703},{"c":19.585,"h":19.59,"l":19.565,"n":2622,"o":19.57,"t":"2026-10-19T15:30:00Z","v":1540660,"vw":19.582746},{"c":19.575,"h":19.59,"l":19.57,"n":2271,"o":19.585,"t":"2026-10-19T15:45:00Z","v":628746,"vw":19.577413},{"c":19.575,"h":19.58,"l":19.57,"n":2639,"o":19.575,"t":"2026-10-19T16:00:00Z","v":1298486,"vw":19.571499},{"c":19.575,"h":19.58,"l":19.57,"n":1830,"o":19.575,"t":"2026-10-19T16:15:00Z","v":479907,"vw":19.576348},{"c":19.58,"h":19.59,"l":19.575,"n":2289,"o":19.578,"t":"2026-10-19T16:30:00Z","v":382789,"vw":19.582881},{"c":19.585,"h":19.59,"l":19.58,"n":2095,"o":19.585,"t":"2026-10-19T16:45:00Z","v":390766,"vw":19.583634},{"c":19.595,"h":19.6,"l":19.58,"n":2426,"o":19.585,"t":"2026-10-19T17:00:00Z","v":495045,"vw":19.586259},{"c":19.59,"h":19.6,"l":19.58,"n":1950,"o":19.595,"t":"2026-10-19T17:15:00Z","v":793103,"vw":19.59257},{"c":19.585,"h":19.59,"l":19.58,"n":2013,"o":19.59,"t":"2026-10-19T17:30:00Z","v":955303,"vw":19.583219},{"c":19.585,"h":19.59,"l":19.58,"n":2322,"o":19.58,"t":"2026-10-19T17:45:00Z","v":742944,"vw":19.584301},{"c":19.585,"h":19.59,"l":19.58,"n":2056,"o":19.585,"t":"2026-10-19T18:00:00Z","v":689366,"vw":19.583783},{"c":19.58,"h":19.59,"l":19.57,"n":3155,"o":19.585,"t":"2026-10-19T18:15:00Z","v":1721117,"vw":19.577479},{"c":19.575,"h":19.59,"l":19.57,"n":2581,"o":19.575,"t":"2026-10-19T18:30:00Z","v":609017,"vw":19.578923},{"c":19.575,"h":19.58,"l":19.57,"n":1619,"o":19.575,"t":"2026-10-19T18:45:00Z","v":410187,"vw":19.575792},{"c":19.58,"h":19.58,"l":19.57,"n":1923,"o":19.575,"t":"2026-10-19T19:00:00Z","v":394334,"vw":19.577282},{"c":19.575,"h":19.59,"l":19.57,"n":3144,"o":19.575,"t":"2026-10-19T19:15:00Z","v":991535,"vw":19.57932},{"c":19.575,"h":19.58,"l":19.57,"n":4095,"o":19.575,"t":"2026-10-19T19:30:00Z","v":1765533,"vw":19.576764},{"c":19.575,"h":19.59,"l":19.56,"n":9829,"o":19.575,"t":"2026-10-19T19:45:00Z","v":3972291,"vw":19.575045},{"c":19.57,"h":19.58,"l":19.57,"n":150,"o":19.58,"t":"2026-10-19T20:00:00Z","v":254427,"vw":19.57972},{"c":19.58,"h":19.58,"l":19.57,"n":14,"o":19.57,"t":"2026-10-19T20:15:00Z","v":5014,"vw":19.57846},{"c":19.58,"h":19.58,"l":19.58,"n":5,"o":19.58,"t":"2026-10-19T20:30:00Z","v":204,"vw":19.58},{"c":19.5976,"h":19.6,"l":19.57,"n":13,"o":19.58,"t":"2026-10-19T20:45:00Z","v":1603,"vw":19.576506},{"c":19.5999,"h":19.5999,"l":19.57,"n":12,"o":19.57,"t":"2026-10-19T21:00:00Z","v":2536,"vw":19.582247},{"c":19.5722,"h":19.5722,"l":19.5722,"n":1,"o":19.5722,"t":"2026-10-19T21:15:00Z","v":150,"vw":19.5722},{"c":19.5994,"h":19.6,"l":19.576,"n":7,"o":19.6,"t":"2026-10-19T21:30:00Z","v":625,"vw":19.592003},{"c":19.58,"h":19.58,"l":19.58,"n":13,"o":19.58,"t":"2026-10-19T21:45:00Z","v":358,"vw":19.58},{"c":19.58,"h":19.5803,"l":19.58,"n":18,"o":19.58,"t":"2026-10-19T22:00:00Z","v":1095,"vw":19.580078},{"c":19.5664,"h":19.58,"l":19.5641,"n":6,"o":19.58,"t":"2026-10-19T22:15:00Z","v":3503,"vw":19.566768},{"c":19.58,"h":19.58,"l":19.57,"n":11,"o":19.57,"t":"2026-10-19T22:30:00Z","v":827,"vw":19.578299},{"c":19.5645,"h":19.5999,"l":19.5645,"n":7,"o":19.57,"t":"2026-10-19T22:45:00Z","v":828,"vw":19.579961},{"c":19.56,"h":19.5788,"l":19.56,"n":4,"o":19.5788,"t":"2026-10-19T23:00:00Z","v":757,"vw":19.56635},{"c":19.56,"h":19.56,"l":19.56,"n":4,"o":19.56,"t":"2026-10-19T23:30:00Z","v":137,"vw":19.56},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-10-19T23:45:00Z","v":652,"vw":19.54},{"c":19.6269,"h":19.6269,"l":19.52,"n":87,"o":19.55,"t":"2026-10-20T08:00:00Z","v":7314,"vw":19.53187},{"c":19.58,"h":19.58,"l":19.57,"n":5,"o":19.57,"t":"2026-10-20T08:15:00Z","v":3663,"vw":19.570851},{"c":19.59,"h":19.59,"l":19.59,"n":3,"o":19.59,"t":"2026-10-20T08:30:00Z","v":187,"vw":19.59},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-20T09:30:00Z","v":400,"vw":19.59},{"c":19.5805,"h":19.5805,"l":19.5805,"n":1,"o":19.5805,"t":"2026-10-20T09:45:00Z","v":269,"vw":19.5805},{"c":19.58,"h":19.58,"l":19.58,"n":4,"o":19.58,"t":"2026-10-20T10:00:00Z","v":2555,"vw":19.58},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-10-20T10:45:00Z","v":701,"vw":19.57},{"c":19.571,"h":19.571,"l":19.571,"n":2,"o":19.571,"t":"2026-10-20T11:00:00Z","v":212,"vw":19.571},{"c":19.58,"h":19.59,"l":19.58,"n":2,"o":19.59,"t":"2026-10-20T11:15:00Z","v":200,"vw":19.585},{"c":19.58,"h":19.58,"l":19.58,"n":13,"o":19.58,"t":"2026-10-20T11:30:00Z","v":4956,"vw":19.58},{"c":19.58,"h":19.58,"l":19.57,"n":23,"o":19.57,"t":"2026-10-20T11:45:00Z","v":16924,"vw":19.57865},{"c":19.58,"h":19.589,"l":19.58,"n":3,"o":19.589,"t":"2026-10-20T12:30:00Z","v":1302,"vw":19.582077},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-10-20T12:45:00Z","v":50013,"vw":19.58},{"c":19.58,"h":19.58,"l":19.57,"n":51,"o":19.58,"t":"2026-10-20T13:00:00Z","v":146852,"vw":19.577672},{"c":19.58,"h":19.58,"l":19.57,"n":82,"o":19.57,"t":"2026-10-20T13:15:00Z","v":37532,"vw":19.579967},{"c":19.58,"h":19.59,"l":19.57,"n":1444,"o":19.58,"t":"2026-10-20T13:30:00Z","v":549206,"vw":19.582397},{"c":19.585,"h":19.59,"l":19.58,"n":1323,"o":19.585,"t":"2026-10-20T13:45:00Z","v":584691,"vw":19.585172},{"c":19.575,"h":19.59,"l":19.57,"n":2847,"o":19.585,"t":"2026-10-20T14:00:00Z","v":2154914,"vw":19.579307},{"c":19.575,"h":19.58,"l":19.57,"n":979,"o":19.57,"t":"2026-10-20T14:15:00Z","v":239962,"vw":19.576429},{"c":19.58,"h":19.58,"l":19.57,"n":905,"o":19.575,"t":"2026-10-20T14:30:00Z","v":121656,"vw":19.576075},{"c":19.585,"h":19.59,"l":19.57,"n":1749,"o":19.5723,"t":"2026-10-20T14:45:00Z","v":683834,"vw":19.57969},{"c":19.585,"h":19.59,"l":19.58,"n":1233,"o":19.585,"t":"2026-10-20T15:00:00Z","v":113065,"vw":19.584507},{"c":19.585,"h":19.59,"l":19.58,"n":1442,"o":19.587,"t":"2026-10-20T15:15:00Z","v":142920,"vw":19.583264},{"c":19.58,"h":19.59,"l":19.58,"n":1204,"o":19.58,"t":"2026-10-20T15:30:00Z","v":216943,"vw":19.581293},{"c":19.585,"h":19.59,"l":19.58,"n":1607,"o":19.58,"t":"2026-10-20T15:45:00Z","v":462165,"vw":19.583212},{"c":19.585,"h":19.59,"l":19.58,"n":1056,"o":19.58,"t":"2026-10-20T16:00:00Z","v":434695,"vw":19.58202},{"c":19.59,"h":19.59,"l":19.58,"n":971,"o":19.585,"t":"2026-10-20T16:15:00Z","v":188509,"vw":19.584346},{"c":19.59,"h":19.59,"l":19.58,"n":900,"o":19.585,"t":"2026-10-20T16:30:00Z","v":406157,"vw":19.583871},{"c":19.59,"h":19.59,"l":19.58,"n":868,"o":19.59,"t":"2026-10-20T16:45:00Z","v":740834,"vw":19.58397},{"c":19.59,"h":19.59,"l":19.58,"n":659,"o":19.585,"t":"2026-10-20T17:00:00Z","v":294930,"vw":19.583901},{"c":19.585,"h":19.59,"l":19.58,"n":1008,"o":19.585,"t":"2026-10-20T17:15:00Z","v":668952,"vw":19.588011},{"c":19.5898,"h":19.59,"l":19.58,"n":1019,"o":19.59,"t":"2026-10-20T17:30:00Z","v":383473,"vw":19.589122},{"c":19.585,"h":19.59,"l":19.58,"n":844,"o":19.59,"t":"2026-10-20T17:45:00Z","v":685050,"vw":19.583322},{"c":19.59,"h":19.6,"l":19.58,"n":1292,"o":19.585,"t":"2026-10-20T18:00:00Z","v":910299,"vw":19.589591},{"c":19.605,"h":19.61,"l":19.59,"n":1175,"o":19.595,"t":"2026-10-20T18:15:00Z","v":372078,"vw":19.595673},{"c":19.645,"h":19.65,"l":19.6,"n":1146,"o":19.605,"t":"2026-10-20T18:30:00Z","v":242795,"vw":19.61921},{"c":19.645,"h":19.65,"l":19.64,"n":939,"o":19.65,"t":"2026-10-20T18:45:00Z","v":127613,"vw":19.643329},{"c":19.615,"h":19.65,"l":19.61,"n":1352,"o":19.645,"t":"2026-10-20T19:00:00Z","v":163012,"vw":19.626003},{"c":19.62,"h":19.63,"l":19.61,"n":1623,"o":19.61,"t":"2026-10-20T19:15:00Z","v":227214,"vw":19.618877},{"c":19.62,"h":19.63,"l":19.6,"n":2243,"o":19.62,"t":"2026-10-20T19:30:00Z","v":509184,"vw":19.607033},{"c":19.615,"h":19.63,"l":19.61,"n":4656,"o":19.615,"t":"2026-10-20T19:45:00Z","v":870423,"vw":19.617805},{"c":19.61,"h":19.615,"l":19.61,"n":6,"o":19.61,"t":"2026-10-20T20:00:00Z","v":1189686,"vw":19.61},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-20T20:15:00Z","v":249,"vw":19.62},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-20T21:00:00Z","v":2976,"vw":19.61},{"c":19.6191,"h":19.6191,"l":19.6191,"n":2,"o":19.6191,"t":"2026-10-20T22:45:00Z","v":128,"vw":19.6191},{"c":19.5819,"h":19.5819,"l":19.5819,"n":3,"o":19.5819,"t":"2026-10-20T23:00:00Z","v":262,"vw":19.5819},{"c":19.59,"h":19.6,"l":19.59,"n":3,"o":19.6,"t":"2026-10-20T23:45:00Z","v":600,"vw":19.596667},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-21T08:45:00Z","v":185,"vw":19.6},{"c":19.6139,"h":19.6139,"l":19.6139,"n":1,"o":19.6139,"t":"2026-10-21T11:00:00Z","v":106,"vw":19.6139},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-21T11:15:00Z","v":100,"vw":19.61},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-21T12:00:00Z","v":355,"vw":19.61},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-21T13:00:00Z","v":150,"vw":19.61},{"c":19.62,"h":19.62,"l":19.61,"n":76,"o":19.61,"t":"2026-10-21T13:15:00Z","v":30806,"vw":19.611069},{"c":19.625,"h":19.63,"l":19.6,"n":922,"o":19.61,"t":"2026-10-21T13:30:00Z","v":489885,"vw":19.611506},{"c":19.645,"h":19.65,"l":19.62,"n":549,"o":19.625,"t":"2026-10-21T13:45:00Z","v":303655,"vw":19.628409},{"c":19.63,"h":19.65,"l":19.63,"n":763,"o":19.6415,"t":"2026-10-21T14:00:00Z","v":135626,"vw":19.636555},{"c":19.635,"h":19.64,"l":19.63,"n":570,"o":19.635,"t":"2026-10-21T14:15:00Z","v":50096,"vw":19.635462},{"c":19.635,"h":19.64,"l":19.6301,"n":420,"o":19.635,"t":"2026-10-21T14:30:00Z","v":34243,"vw":19.63641},{"c":19.635,"h":19.64,"l":19.6301,"n":460,"o":19.64,"t":"2026-10-21T14:45:00Z","v":60546,"vw":19.637764},{"c":19.65,"h":19.65,"l":19.635,"n":375,"o":19.64,"t":"2026-10-21T15:00:00Z","v":36549,"vw":19.643595},{"c":19.64,"h":19.65,"l":19.64,"n":447,"o":19.645,"t":"2026-10-21T15:15:00Z","v":69493,"vw":19.642414},{"c":19.64,"h":19.65,"l":19.64,"n":421,"o":19.64,"t":"2026-10-21T15:30:00Z","v":36043,"vw":19.642456},{"c":19.64,"h":19.65,"l":19.64,"n":460,"o":19.645,"t":"2026-10-21T15:45:00Z","v":34883,"vw":19.641631},{"c":19.645,"h":19.65,"l":19.64,"n":506,"o":19.645,"t":"2026-10-21T16:00:00Z","v":44314,"vw":19.641722},{"c":19.64,"h":19.65,"l":19.64,"n":467,"o":19.64,"t":"2026-10-21T16:15:00Z","v":49323,"vw":19.640794},{"c":19.635,"h":19.65,"l":19.63,"n":537,"o":19.64,"t":"2026-10-21T16:30:00Z","v":96977,"vw":19.636216},{"c":19.635,"h":19.64,"l":19.63,"n":443,"o":19.635,"t":"2026-10-21T16:45:00Z","v":27937,"vw":19.635965},{"c":19.635,"h":19.64,"l":19.63,"n":575,"o":19.635,"t":"2026-10-21T17:00:00Z","v":40044,"vw":19.635977},{"c":19.63,"h":19.64,"l":19.63,"n":468,"o":19.635,"t":"2026-10-21T17:15:00Z","v":37681,"vw":19.634957},{"c":19.635,"h":19.64,"l":19.63,"n":451,"o":19.635,"t":"2026-10-21T17:30:00Z","v":25056,"vw":19.635666},{"c":19.655,"h":19.66,"l":19.63,"n":747,"o":19.635,"t":"2026-10-21T17:45:00Z","v":176734,"vw":19.64385},{"c":19.655,"h":19.66,"l":19.65,"n":452,"o":19.655,"t":"2026-10-21T18:00:00Z","v":64463,"vw":19.657239},{"c":19.665,"h":19.665,"l":19.65,"n":466,"o":19.655,"t":"2026-10-21T18:15:00Z","v":219786,"vw":19.65647},{"c":19.665,"h":19.67,"l":19.66,"n":390,"o":19.67,"t":"2026-10-21T18:30:00Z","v":40981,"vw":19.666306},{"c":19.665,"h":19.67,"l":19.6601,"n":436,"o":19.665,"t":"2026-10-21T18:45:00Z","v":53211,"vw":19.665912},{"c":19.665,"h":19.67,"l":19.665,"n":417,"o":19.67,"t":"2026-10-21T19:00:00Z","v":43092,"vw":19.665748},{"c":19.665,"h":19.67,"l":19.66,"n":546,"o":19.665,"t":"2026-10-21T19:15:00Z","v":88615,"vw":19.665589},{"c":19.665,"h":19.67,"l":19.66,"n":922,"o":19.665,"t":"2026-10-21T19:30:00Z","v":95104,"vw":19.66472},{"c":19.665,"h":19.67,"l":19.64,"n":3140,"o":19.66,"t":"2026-10-21T19:45:00Z","v":345992,"vw":19.65574},{"c":19.68,"h":19.68,"l":19.65,"n":23,"o":19.67,"t":"2026-10-21T20:00:00Z","v":68698,"vw":19.670112},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-21T20:30:00Z","v":100,"vw":19.64},{"c":19.6101,"h":19.6101,"l":19.6101,"n":2,"o":19.6101,"t":"2026-10-21T23:30:00Z","v":101,"vw":19.6101},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-21T23:45:00Z","v":192,"vw":19.64},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-22T09:30:00Z","v":100,"vw":19.65},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-22T10:00:00Z","v":100,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-10-22T11:15:00Z","v":400,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-22T11:30:00Z","v":127,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-22T11:45:00Z","v":300,"vw":19.64},{"c":19.6464,"h":19.6464,"l":19.64,"n":4,"o":19.6464,"t":"2026-10-22T12:45:00Z","v":981,"vw":19.644201},{"c":19.67,"h":19.69,"l":19.64,"n":391,"o":19.69,"t":"2026-10-22T13:30:00Z","v":64599,"vw":19.668056},{"c":19.675,"h":19.68,"l":19.665,"n":427,"o":19.665,"t":"2026-10-22T13:45:00Z","v":99886,"vw":19.673336},{"c":19.67,"h":19.68,"l":19.67,"n":476,"o":19.675,"t":"2026-10-22T14:00:00Z","v":56589,"vw":19.671367},{"c":19.675,"h":19.68,"l":19.665,"n":537,"o":19.675,"t":"2026-10-22T14:15:00Z","v":87872,"vw":19.670612},{"c":19.675,"h":19.68,"l":19.67,"n":261,"o":19.67,"t":"2026-10-22T14:30:00Z","v":47524,"vw":19.674002},{"c":19.67,"h":19.68,"l":19.67,"n":138,"o":19.675,"t":"2026-10-22T14:45:00Z","v":15886,"vw":19.674457},{"c":19.675,"h":19.68,"l":19.67,"n":179,"o":19.675,"t":"2026-10-22T15:00:00Z","v":20687,"vw":19.674234},{"c":19.675,"h":19.68,"l":19.67,"n":182,"o":19.675,"t":"2026-10-22T15:15:00Z","v":29439,"vw":19.677164},{"c":19.675,"h":19.68,"l":19.67,"n":184,"o":19.675,"t":"2026-10-22T15:30:00Z","v":16038,"vw":19.674674},{"c":19.675,"h":19.68,"l":19.67,"n":349,"o":19.67,"t":"2026-10-22T15:45:00Z","v":63098,"vw":19.675675},{"c":19.675,"h":19.68,"l":19.675,"n":133,"o":19.675,"t":"2026-10-22T16:00:00Z","v":8866,"vw":19.675452},{"c":19.68,"h":19.68,"l":19.67,"n":141,"o":19.675,"t":"2026-10-22T16:15:00Z","v":25076,"vw":19.672681},{"c":19.67,"h":19.68,"l":19.67,"n":206,"o":19.675,"t":"2026-10-22T16:30:00Z","v":26625,"vw":19.671687},{"c":19.665,"h":19.675,"l":19.66,"n":370,"o":19.67,"t":"2026-10-22T16:45:00Z","v":46026,"vw":19.668446},{"c":19.66,"h":19.67,"l":19.66,"n":234,"o":19.665,"t":"2026-10-22T17:00:00Z","v":11528,"vw":19.664245},{"c":19.66,"h":19.67,"l":19.66,"n":358,"o":19.665,"t":"2026-10-22T17:15:00Z","v":35783,"vw":19.661637},{"c":19.66,"h":19.67,"l":19.66,"n":336,"o":19.66,"t":"2026-10-22T17:30:00Z","v":21772,"vw":19.661093},{"c":19.66,"h":19.665,"l":19.65,"n":497,"o":19.66,"t":"2026-10-22T17:45:00Z","v":48005,"vw":19.655399},{"c":19.655,"h":19.66,"l":19.65,"n":261,"o":19.655,"t":"2026-10-22T18:00:00Z","v":17912,"vw":19.653829},{"c":19.66,"h":19.66,"l":19.65,"n":281,"o":19.655,"t":"2026-10-22T18:15:00Z","v":18313,"vw":19.657782},{"c":19.66,"h":19.66,"l":19.65,"n":170,"o":19.655,"t":"2026-10-22T18:30:00Z","v":8388,"vw":19.656853},{"c":19.655,"h":19.66,"l":19.65,"n":201,"o":19.655,"t":"2026-10-22T18:45:00Z","v":9481,"vw":19.656779},{"c":19.665,"h":19.67,"l":19.65,"n":380,"o":19.655,"t":"2026-10-22T19:00:00Z","v":367560,"vw":19.651369},{"c":19.665,"h":19.68,"l":19.665,"n":450,"o":19.665,"t":"2026-10-22T19:15:00Z","v":116533,"vw":19.669814},{"c":19.66,"h":19.68,"l":19.66,"n":604,"o":19.665,"t":"2026-10-22T19:30:00Z","v":1294213,"vw":19.660427},{"c":19.65,"h":19.67,"l":19.625,"n":1546,"o":19.66,"t":"2026-10-22T19:45:00Z","v":395517,"vw":19.646592},{"c":19.6497,"h":19.66,"l":19.6497,"n":9,"o":19.66,"t":"2026-10-22T20:00:00Z","v":121427,"vw":19.659975},{"c":19.6034,"h":19.6034,"l":19.6034,"n":1,"o":19.6034,"t":"2026-10-22T22:30:00Z","v":150,"vw":19.6034}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.4454105598565294,"strike":29.426319982066182,"iv":2.2583146928271636,"gamma":0.03262646016759523,"theta":-0.08241346309144683,"vega":0.020585178773928115,"rho":0.0042487027489799,"breakevenPct":62.58266699614717},{"delta":0.45,"premium":2.4348093865391376,"strike":28.101173317392163,"iv":2.0544686158463676,"gamma":0.040067964593417986,"theta":-0.07447863385906385,"vega":0.019731270021269436,"rho":0.005028488296848085,"breakevenPct":55.76880900216953},{"delta":0.5,"premium":2.4242082132217453,"strike":26.77602665271814,"iv":1.8506225388655715,"gamma":0.04750946901924073,"theta":-0.06654380462668086,"vega":0.018877361268610757,"rho":0.005808273844716271,"breakevenPct":48.95495100819189},{"delta":0.55,"premium":2.413607039904353,"strike":25.45087998804412,"iv":1.6467764618847753,"gamma":0.054950973445063486,"theta":-0.05860897539429788,"vega":0.01802345251595208,"rho":0.0065880593925844565,"breakevenPct":42.14109301421425},{"delta":0.6,"premium":2.4030058665869607,"strike":24.125733323370103,"iv":1.4429303849039798,"gamma":0.06239247787088623,"theta":-0.0506741461619149,"vega":0.0171695437632934,"rho":0.007367844940452641,"breakevenPct":35.327235020236614},{"delta":0.65,"premium":2.3924046932695684,"strike":22.80058665869608,"iv":1.2390843079231835,"gamma":0.069833982296709,"theta":-0.042739316929531916,"vega":0.016315635010634717,"rho":0.008147630488320828,"breakevenPct":28.513377026258965},{"delta":0.7,"premium":2.381803519952176,"strike":21.47543999402206,"iv":1.035238230942388,"gamma":0.07727548672253173,"theta":-0.034804487697148945,"vega":0.015461726257976038,"rho":0.00892741603618901,"breakevenPct":21.699519032281337},{"delta":0.75,"premium":2.3712023466347842,"strike":20.150293329348038,"iv":0.8313921539615918,"gamma":0.08471699114835449,"theta":-0.026869658464765953,"vega":0.01460781750531736,"rho":0.009707201584057197,"breakevenPct":14.885661038303688},{"delta":0.8,"premium":2.360601173317392,"strike":18.82514666467402,"iv":0.6275460769807957,"gamma":0.09215849557417724,"theta":-0.018934829232382974,"vega":0.013753908752658679,"rho":0.010486987131925384,"breakevenPct":8.071803044326046},{"delta":0.85,"premium":2.3499999999999996,"strike":17.5,"iv":0.4237,"gamma":0.0996,"theta":-0.011,"vega":0.0129,"rho":0.011266772679793568,"breakevenPct":1.257945050348413},{"delta":0.9,"premium":3.6774336283185844,"strike":16.11725663716814,"iv":0.5519079646017699,"gamma":0.06259778761061946,"theta":-0.009838495575221238,"vega":0.009415486725663714,"rho":0.011025982980200756,"breakevenPct":0.9758014705955378}],"put":[{"delta":0.75,"premium":3.6966397013067835,"strike":22.853142501555695,"iv":0.6774775357809583,"gamma":0.08321362787803359,"theta":-0.018245052893590536,"vega":0.017284069695084003,"rho":-0.01468317428368795,"breakevenPct":2.2796922970050515},{"delta":0.8,"premium":4.35003111387679,"strike":23.630989421281893,"iv":0.6679566894835096,"gamma":0.07223042937149968,"theta":-0.015040323584318602,"vega":0.014826073428749219,"rho":-0.015968823516125885,"breakevenPct":1.6448253496582073},{"delta":0.85,"premium":5.003422526446795,"strike":24.40883634100809,"iv":0.658435843186061,"gamma":0.06124723086496578,"theta":-0.01183559427504667,"vega":0.012368077162414438,"rho":-0.01725447274856382,"breakevenPct":1.009958402311364},{"delta":0.9,"premium":6.941747572815535,"strike":26.45631067961165,"iv":0.7339766990291262,"gamma":0.04512330097087378,"theta":-0.009283495145631067,"vega":0.009626213592233009,"rho":-0.01955443972759959,"breakevenPct":0.45317084385302486}]},"raw":{"call":[{"delta":0.4,"premium":2.4454105598565294,"strike":29.426319982066182,"iv":2.2583146928271636,"gamma":0.03262646016759523,"theta":-0.08241346309144683,"vega":0.020585178773928115,"rho":0.0042487027489799,"breakevenPct":62.58266699614717},{"delta":0.45,"premium":2.4348093865391376,"strike":28.101173317392163,"iv":2.0544686158463676,"gamma":0.040067964593417986,"theta":-0.07447863385906385,"vega":0.019731270021269436,"rho":0.005028488296848085,"breakevenPct":55.76880900216953},{"delta":0.5,"premium":2.4242082132217453,"strike":26.77602665271814,"iv":1.8506225388655715,"gamma":0.04750946901924073,"theta":-0.06654380462668086,"vega":0.018877361268610757,"rho":0.005808273844716271,"breakevenPct":48.95495100819189},{"delta":0.55,"premium":2.413607039904353,"strike":25.45087998804412,"iv":1.6467764618847753,"gamma":0.054950973445063486,"theta":-0.05860897539429788,"vega":0.01802345251595208,"rho":0.0065880593925844565,"breakevenPct":42.14109301421425},{"delta":0.6,"premium":2.4030058665869607,"strike":24.125733323370103,"iv":1.4429303849039798,"gamma":0.06239247787088623,"theta":-0.0506741461619149,"vega":0.0171695437632934,"rho":0.007367844940452641,"breakevenPct":35.327235020236614},{"delta":0.65,"premium":2.3924046932695684,"strike":22.80058665869608,"iv":1.2390843079231835,"gamma":0.069833982296709,"theta":-0.042739316929531916,"vega":0.016315635010634717,"rho":0.008147630488320828,"breakevenPct":28.513377026258965},{"delta":0.7,"premium":2.381803519952176,"strike":21.47543999402206,"iv":1.035238230942388,"gamma":0.07727548672253173,"theta":-0.034804487697148945,"vega":0.015461726257976038,"rho":0.00892741603618901,"breakevenPct":21.699519032281337},{"delta":0.75,"premium":2.3712023466347842,"strike":20.150293329348038,"iv":0.8313921539615918,"gamma":0.08471699114835449,"theta":-0.026869658464765953,"vega":0.01460781750531736,"rho":0.009707201584057197,"breakevenPct":14.885661038303688},{"delta":0.8,"premium":2.360601173317392,"strike":18.82514666467402,"iv":0.6275460769807957,"gamma":0.09215849557417724,"theta":-0.018934829232382974,"vega":0.013753908752658679,"rho":0.010486987131925384,"breakevenPct":8.071803044326046},{"delta":0.85,"premium":2.3499999999999996,"strike":17.5,"iv":0.4237,"gamma":0.0996,"theta":-0.011,"vega":0.0129,"rho":0.011266772679793568,"breakevenPct":1.257945050348413},{"delta":0.9,"premium":3.6774336283185844,"strike":16.11725663716814,"iv":0.5519079646017699,"gamma":0.06259778761061946,"theta":-0.009838495575221238,"vega":0.009415486725663714,"rho":0.011025982980200756,"breakevenPct":0.9758014705955378}],"put":[{"delta":0.75,"premium":3.6966397013067835,"strike":22.853142501555695,"iv":0.6774775357809583,"gamma":0.08321362787803359,"theta":-0.018245052893590536,"vega":0.017284069695084003,"rho":-0.01468317428368795,"breakevenPct":2.2796922970050515},{"delta":0.8,"premium":4.35003111387679,"strike":23.630989421281893,"iv":0.6679566894835096,"gamma":0.07223042937149968,"theta":-0.015040323584318602,"vega":0.014826073428749219,"rho":-0.015968823516125885,"breakevenPct":1.6448253496582073},{"delta":0.85,"premium":5.003422526446795,"strike":24.40883634100809,"iv":0.658435843186061,"gamma":0.06124723086496578,"theta":-0.01183559427504667,"vega":0.012368077162414438,"rho":-0.01725447274856382,"breakevenPct":1.009958402311364},{"delta":0.9,"premium":6.941747572815535,"strike":26.45631067961165,"iv":0.7339766990291262,"gamma":0.04512330097087378,"theta":-0.009283495145631067,"vega":0.009626213592233009,"rho":-0.01955443972759959,"breakevenPct":0.45317084385302486}]}},"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"}}