{"symbol":"SSG","url":"https://intraalpha.com/companies/SSG","capturedAt":"2026-10-22T22:19:14.334Z","state":"ready","quote":{"symbol":"SSG","last_price":13.33,"prev_close":12.03,"regular_close":13.36,"change":1.3,"change_pct":10.8063,"regular_change":1.33,"regular_change_pct":11.0557,"extended_change":-0.03,"extended_change_pct":-0.2246,"bid":13.28,"ask":13.33,"bid_size":1700,"ask_size":1700,"volume":833270,"vwap":13.194123,"open":12.85,"high":13.47,"low":12.65,"close":13.36,"trade_count":3824,"last_trade_at":"2026-10-22T22:01:49.857405992Z","last_quote_at":"2026-10-22T22:19:11.897518881Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:19:01.453855025-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":36600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0848,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:19:13.891049+00:00"},"optionObservedAt":"2026-10-22T19:59:51.679Z","bars":[{"c":12.06,"h":12.24,"l":11.97,"n":40,"o":12.24,"t":"2026-10-15T08:00:00Z","v":4769,"vw":12.146919},{"c":12.47,"h":12.47,"l":12.46,"n":3,"o":12.46,"t":"2026-10-15T08:15:00Z","v":1000,"vw":12.464},{"c":12.3,"h":12.49,"l":12.3,"n":2,"o":12.49,"t":"2026-10-15T08:25:00Z","v":200,"vw":12.395},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-10-15T08:35:00Z","v":260,"vw":12.3},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-15T08:55:00Z","v":5000,"vw":12.46},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-15T09:00:00Z","v":101,"vw":12.46},{"c":12.37,"h":12.4,"l":12.37,"n":8,"o":12.4,"t":"2026-10-15T09:50:00Z","v":1000,"vw":12.395714},{"c":12.26,"h":12.26,"l":12.26,"n":3,"o":12.26,"t":"2026-10-15T10:45:00Z","v":4600,"vw":12.26},{"c":12.36,"h":12.36,"l":12.36,"n":3,"o":12.36,"t":"2026-10-15T10:55:00Z","v":400,"vw":12.36},{"c":12.35,"h":12.35,"l":12.35,"n":30,"o":12.35,"t":"2026-10-15T11:00:00Z","v":5916,"vw":12.35},{"c":12.39,"h":12.39,"l":12.37,"n":61,"o":12.37,"t":"2026-10-15T11:05:00Z","v":2668,"vw":12.389042},{"c":12.32,"h":12.3454,"l":12.32,"n":2,"o":12.3454,"t":"2026-10-15T11:10:00Z","v":4250,"vw":12.344205},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-15T11:15:00Z","v":100,"vw":12.33},{"c":12.3307,"h":12.3307,"l":12.3251,"n":3,"o":12.3251,"t":"2026-10-15T11:20:00Z","v":1105,"vw":12.325609},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-15T11:35:00Z","v":100,"vw":12.23},{"c":12.23,"h":12.23,"l":12.23,"n":30,"o":12.23,"t":"2026-10-15T11:50:00Z","v":5002,"vw":12.23},{"c":12.25,"h":12.25,"l":12.24,"n":40,"o":12.24,"t":"2026-10-15T11:55:00Z","v":12451,"vw":12.240082},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-10-15T12:00:00Z","v":120,"vw":12.27},{"c":12.26,"h":12.2699,"l":12.25,"n":7,"o":12.25,"t":"2026-10-15T12:05:00Z","v":2620,"vw":12.266077},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-15T12:10:00Z","v":100,"vw":12.26},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-15T12:15:00Z","v":300,"vw":12.26},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-15T12:20:00Z","v":724,"vw":12.28},{"c":12.24,"h":12.26,"l":12.22,"n":10,"o":12.221,"t":"2026-10-15T12:25:00Z","v":2337,"vw":12.241956},{"c":12.28,"h":12.35,"l":12.25,"n":206,"o":12.25,"t":"2026-10-15T12:30:00Z","v":21647,"vw":12.313471},{"c":12.3,"h":12.33,"l":12.28,"n":28,"o":12.28,"t":"2026-10-15T12:35:00Z","v":5530,"vw":12.287057},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-15T12:40:00Z","v":168,"vw":12.28},{"c":12.27,"h":12.27,"l":12.27,"n":3,"o":12.27,"t":"2026-10-15T12:45:00Z","v":1500,"vw":12.27},{"c":12.34,"h":12.34,"l":12.34,"n":8,"o":12.34,"t":"2026-10-15T12:50:00Z","v":667,"vw":12.34},{"c":12.35,"h":12.35,"l":12.35,"n":3,"o":12.35,"t":"2026-10-15T12:55:00Z","v":189,"vw":12.35},{"c":12.33,"h":12.37,"l":12.33,"n":10,"o":12.37,"t":"2026-10-15T13:00:00Z","v":2851,"vw":12.333262},{"c":12.36,"h":12.36,"l":12.36,"n":2,"o":12.36,"t":"2026-10-15T13:05:00Z","v":258,"vw":12.36},{"c":12.3993,"h":12.3993,"l":12.38,"n":7,"o":12.38,"t":"2026-10-15T13:10:00Z","v":2350,"vw":12.392944},{"c":12.3995,"h":12.3995,"l":12.3995,"n":1,"o":12.3995,"t":"2026-10-15T13:20:00Z","v":1000,"vw":12.3995},{"c":12.51,"h":12.51,"l":12.51,"n":10,"o":12.51,"t":"2026-10-15T13:25:00Z","v":484,"vw":12.51},{"c":12.5899,"h":12.64,"l":12.5,"n":134,"o":12.5,"t":"2026-10-15T13:30:00Z","v":48642,"vw":12.537018},{"c":12.4788,"h":12.66,"l":12.4688,"n":253,"o":12.62,"t":"2026-10-15T13:35:00Z","v":75497,"vw":12.603713},{"c":12.4123,"h":12.58,"l":12.37,"n":475,"o":12.49,"t":"2026-10-15T13:40:00Z","v":229162,"vw":12.437593},{"c":12.595,"h":12.61,"l":12.37,"n":300,"o":12.42,"t":"2026-10-15T13:45:00Z","v":134175,"vw":12.532678},{"c":12.76,"h":12.76,"l":12.565,"n":190,"o":12.6,"t":"2026-10-15T13:50:00Z","v":55184,"vw":12.65522},{"c":12.66,"h":12.775,"l":12.66,"n":173,"o":12.76,"t":"2026-10-15T13:55:00Z","v":57199,"vw":12.726626},{"c":12.54,"h":12.66,"l":12.52,"n":207,"o":12.66,"t":"2026-10-15T14:00:00Z","v":71086,"vw":12.573448},{"c":12.55,"h":12.59,"l":12.5,"n":202,"o":12.54,"t":"2026-10-15T14:05:00Z","v":88218,"vw":12.542744},{"c":12.555,"h":12.575,"l":12.43,"n":196,"o":12.51,"t":"2026-10-15T14:10:00Z","v":61644,"vw":12.495599},{"c":12.48,"h":12.57,"l":12.47,"n":187,"o":12.55,"t":"2026-10-15T14:15:00Z","v":63866,"vw":12.52754},{"c":12.48,"h":12.51,"l":12.4,"n":119,"o":12.48,"t":"2026-10-15T14:20:00Z","v":44000,"vw":12.456024},{"c":12.47,"h":12.5,"l":12.4301,"n":132,"o":12.49,"t":"2026-10-15T14:25:00Z","v":37634,"vw":12.46095},{"c":12.46,"h":12.54,"l":12.43,"n":87,"o":12.47,"t":"2026-10-15T14:30:00Z","v":40450,"vw":12.49963},{"c":12.41,"h":12.525,"l":12.41,"n":99,"o":12.44,"t":"2026-10-15T14:35:00Z","v":54621,"vw":12.499452},{"c":12.31,"h":12.421,"l":12.3,"n":96,"o":12.42,"t":"2026-10-15T14:40:00Z","v":33363,"vw":12.358924},{"c":12.33,"h":12.33,"l":12.26,"n":103,"o":12.31,"t":"2026-10-15T14:45:00Z","v":55702,"vw":12.28743},{"c":12.355,"h":12.385,"l":12.305,"n":108,"o":12.345,"t":"2026-10-15T14:50:00Z","v":83725,"vw":12.348214},{"c":12.25,"h":12.34,"l":12.24,"n":80,"o":12.34,"t":"2026-10-15T14:55:00Z","v":37285,"vw":12.262907},{"c":12.27,"h":12.33,"l":12.245,"n":90,"o":12.25,"t":"2026-10-15T15:00:00Z","v":34255,"vw":12.27475},{"c":12.275,"h":12.355,"l":12.23,"n":130,"o":12.24,"t":"2026-10-15T15:05:00Z","v":47567,"vw":12.304775},{"c":12.235,"h":12.31,"l":12.22,"n":62,"o":12.3,"t":"2026-10-15T15:10:00Z","v":27754,"vw":12.264362},{"c":12.2,"h":12.24,"l":12.17,"n":112,"o":12.22,"t":"2026-10-15T15:15:00Z","v":56532,"vw":12.202079},{"c":12.22,"h":12.25,"l":12.19,"n":93,"o":12.205,"t":"2026-10-15T15:20:00Z","v":52495,"vw":12.228487},{"c":12.275,"h":12.28,"l":12.205,"n":53,"o":12.205,"t":"2026-10-15T15:25:00Z","v":32329,"vw":12.25056},{"c":12.29,"h":12.3299,"l":12.26,"n":62,"o":12.265,"t":"2026-10-15T15:30:00Z","v":29070,"vw":12.287149},{"c":12.3,"h":12.32,"l":12.245,"n":74,"o":12.3,"t":"2026-10-15T15:35:00Z","v":35820,"vw":12.279038},{"c":12.3,"h":12.31,"l":12.27,"n":34,"o":12.275,"t":"2026-10-15T15:40:00Z","v":15282,"vw":12.294023},{"c":12.25,"h":12.31,"l":12.25,"n":58,"o":12.29,"t":"2026-10-15T15:45:00Z","v":21284,"vw":12.289356},{"c":12.26,"h":12.27,"l":12.21,"n":66,"o":12.25,"t":"2026-10-15T15:50:00Z","v":42749,"vw":12.241212},{"c":12.18,"h":12.28,"l":12.18,"n":56,"o":12.26,"t":"2026-10-15T15:55:00Z","v":12941,"vw":12.217989},{"c":12.23,"h":12.23,"l":12.1423,"n":93,"o":12.19,"t":"2026-10-15T16:00:00Z","v":54051,"vw":12.181835},{"c":12.215,"h":12.23,"l":12.1823,"n":57,"o":12.23,"t":"2026-10-15T16:05:00Z","v":14270,"vw":12.206525},{"c":12.211,"h":12.25,"l":12.211,"n":31,"o":12.22,"t":"2026-10-15T16:10:00Z","v":12259,"vw":12.232436},{"c":12.2799,"h":12.285,"l":12.24,"n":39,"o":12.24,"t":"2026-10-15T16:15:00Z","v":12213,"vw":12.25904},{"c":12.305,"h":12.31,"l":12.29,"n":48,"o":12.29,"t":"2026-10-15T16:20:00Z","v":40157,"vw":12.296603},{"c":12.35,"h":12.365,"l":12.32,"n":69,"o":12.32,"t":"2026-10-15T16:25:00Z","v":40430,"vw":12.34852},{"c":12.3051,"h":12.385,"l":12.3051,"n":28,"o":12.35,"t":"2026-10-15T16:30:00Z","v":6740,"vw":12.350577},{"c":12.32,"h":12.32,"l":12.26,"n":63,"o":12.3,"t":"2026-10-15T16:35:00Z","v":38140,"vw":12.298279},{"c":12.3,"h":12.33,"l":12.3,"n":23,"o":12.32,"t":"2026-10-15T16:40:00Z","v":10927,"vw":12.324788},{"c":12.29,"h":12.3,"l":12.275,"n":18,"o":12.29,"t":"2026-10-15T16:45:00Z","v":11101,"vw":12.281042},{"c":12.315,"h":12.35,"l":12.31,"n":20,"o":12.325,"t":"2026-10-15T16:50:00Z","v":20932,"vw":12.32127},{"c":12.28,"h":12.31,"l":12.28,"n":18,"o":12.31,"t":"2026-10-15T16:55:00Z","v":5081,"vw":12.292487},{"c":12.32,"h":12.32,"l":12.3,"n":16,"o":12.31,"t":"2026-10-15T17:00:00Z","v":6214,"vw":12.311802},{"c":12.26,"h":12.295,"l":12.26,"n":21,"o":12.28,"t":"2026-10-15T17:05:00Z","v":4473,"vw":12.278161},{"c":12.25,"h":12.26,"l":12.25,"n":42,"o":12.26,"t":"2026-10-15T17:10:00Z","v":8084,"vw":12.255006},{"c":12.23,"h":12.24,"l":12.22,"n":28,"o":12.24,"t":"2026-10-15T17:15:00Z","v":7140,"vw":12.231577},{"c":12.24,"h":12.26,"l":12.24,"n":22,"o":12.25,"t":"2026-10-15T17:20:00Z","v":11406,"vw":12.256585},{"c":12.235,"h":12.26,"l":12.23,"n":23,"o":12.23,"t":"2026-10-15T17:25:00Z","v":3891,"vw":12.24724},{"c":12.22,"h":12.24,"l":12.22,"n":56,"o":12.24,"t":"2026-10-15T17:30:00Z","v":17643,"vw":12.23044},{"c":12.18,"h":12.22,"l":12.18,"n":27,"o":12.22,"t":"2026-10-15T17:35:00Z","v":4867,"vw":12.192097},{"c":12.16,"h":12.18,"l":12.13,"n":74,"o":12.18,"t":"2026-10-15T17:40:00Z","v":37455,"vw":12.141153},{"c":12.18,"h":12.18,"l":12.15,"n":29,"o":12.155,"t":"2026-10-15T17:45:00Z","v":11851,"vw":12.161854},{"c":12.19,"h":12.19,"l":12.17,"n":16,"o":12.19,"t":"2026-10-15T17:50:00Z","v":2713,"vw":12.179665},{"c":12.17,"h":12.2,"l":12.16,"n":25,"o":12.2,"t":"2026-10-15T17:55:00Z","v":5209,"vw":12.189725},{"c":12.26,"h":12.26,"l":12.19,"n":50,"o":12.19,"t":"2026-10-15T18:00:00Z","v":23624,"vw":12.224581},{"c":12.26,"h":12.28,"l":12.25,"n":26,"o":12.25,"t":"2026-10-15T18:05:00Z","v":4659,"vw":12.261168},{"c":12.3,"h":12.31,"l":12.26,"n":42,"o":12.26,"t":"2026-10-15T18:10:00Z","v":9712,"vw":12.288398},{"c":12.28,"h":12.31,"l":12.28,"n":37,"o":12.29,"t":"2026-10-15T18:15:00Z","v":9659,"vw":12.293329},{"c":12.295,"h":12.3,"l":12.29,"n":45,"o":12.29,"t":"2026-10-15T18:20:00Z","v":6805,"vw":12.297278},{"c":12.29,"h":12.32,"l":12.29,"n":46,"o":12.295,"t":"2026-10-15T18:25:00Z","v":19066,"vw":12.295666},{"c":12.3,"h":12.3,"l":12.27,"n":36,"o":12.29,"t":"2026-10-15T18:30:00Z","v":7161,"vw":12.290335},{"c":12.28,"h":12.28,"l":12.2708,"n":18,"o":12.28,"t":"2026-10-15T18:35:00Z","v":4700,"vw":12.276085},{"c":12.28,"h":12.3,"l":12.28,"n":24,"o":12.28,"t":"2026-10-15T18:40:00Z","v":4472,"vw":12.28449},{"c":12.27,"h":12.29,"l":12.27,"n":31,"o":12.27,"t":"2026-10-15T18:45:00Z","v":4418,"vw":12.277462},{"c":12.245,"h":12.28,"l":12.245,"n":24,"o":12.28,"t":"2026-10-15T18:50:00Z","v":3821,"vw":12.261236},{"c":12.2,"h":12.24,"l":12.195,"n":55,"o":12.24,"t":"2026-10-15T18:55:00Z","v":29191,"vw":12.212598},{"c":12.14,"h":12.2,"l":12.14,"n":74,"o":12.2,"t":"2026-10-15T19:00:00Z","v":23419,"vw":12.177252},{"c":12.121,"h":12.16,"l":12.12,"n":42,"o":12.16,"t":"2026-10-15T19:05:00Z","v":22459,"vw":12.144016},{"c":12.06,"h":12.12,"l":12.05,"n":73,"o":12.12,"t":"2026-10-15T19:10:00Z","v":37755,"vw":12.067614},{"c":12.01,"h":12.05,"l":12.005,"n":46,"o":12.05,"t":"2026-10-15T19:15:00Z","v":42353,"vw":12.024218},{"c":12,"h":12.035,"l":11.98,"n":67,"o":12,"t":"2026-10-15T19:20:00Z","v":13703,"vw":12.01131},{"c":12.04,"h":12.04,"l":11.985,"n":57,"o":12.01,"t":"2026-10-15T19:25:00Z","v":10887,"vw":12.010122},{"c":12,"h":12.05,"l":11.98,"n":59,"o":12.04,"t":"2026-10-15T19:30:00Z","v":11700,"vw":12.017127},{"c":11.99,"h":12.03,"l":11.98,"n":50,"o":12.02,"t":"2026-10-15T19:35:00Z","v":8860,"vw":11.994599},{"c":12.03,"h":12.03,"l":11.985,"n":59,"o":12,"t":"2026-10-15T19:40:00Z","v":11731,"vw":12.012609},{"c":12.01,"h":12.04,"l":11.99,"n":79,"o":12.04,"t":"2026-10-15T19:45:00Z","v":15078,"vw":12.011318},{"c":12.025,"h":12.065,"l":12.02,"n":97,"o":12.02,"t":"2026-10-15T19:50:00Z","v":38440,"vw":12.035745},{"c":12.04,"h":12.08,"l":12.03,"n":186,"o":12.03,"t":"2026-10-15T19:55:00Z","v":89941,"vw":12.044581},{"c":12.01,"h":12.06,"l":12.01,"n":27,"o":12.06,"t":"2026-10-15T20:00:00Z","v":5406,"vw":12.040813},{"c":11.9905,"h":12.02,"l":11.9905,"n":2,"o":12.02,"t":"2026-10-15T20:05:00Z","v":300,"vw":12.000333},{"c":12.05,"h":12.05,"l":12.05,"n":3,"o":12.05,"t":"2026-10-15T20:30:00Z","v":487,"vw":12.05},{"c":12.02,"h":12.02,"l":12.02,"n":3,"o":12.02,"t":"2026-10-15T20:35:00Z","v":300,"vw":12.02},{"c":12.08,"h":12.15,"l":12.08,"n":10,"o":12.1,"t":"2026-10-15T20:55:00Z","v":2213,"vw":12.103572},{"c":12.1,"h":12.13,"l":12,"n":7,"o":12,"t":"2026-10-15T21:25:00Z","v":850,"vw":12.097531},{"c":12.05,"h":12.05,"l":12.05,"n":4,"o":12.05,"t":"2026-10-15T22:00:00Z","v":610,"vw":12.05},{"c":12.03,"h":12.03,"l":12.01,"n":7,"o":12.01,"t":"2026-10-15T22:05:00Z","v":2000,"vw":12.0245},{"c":12.0823,"h":12.0823,"l":12.08,"n":2,"o":12.08,"t":"2026-10-15T22:35:00Z","v":330,"vw":12.080906},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-15T22:40:00Z","v":200,"vw":12.05},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-15T22:45:00Z","v":150,"vw":12.05},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-15T23:00:00Z","v":1200,"vw":12.11},{"c":12.1369,"h":12.1369,"l":12.1369,"n":1,"o":12.1369,"t":"2026-10-15T23:05:00Z","v":100,"vw":12.1369},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-10-15T23:15:00Z","v":300,"vw":12.09},{"c":12.1409,"h":12.1409,"l":12.1409,"n":1,"o":12.1409,"t":"2026-10-15T23:25:00Z","v":250,"vw":12.1409},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-10-15T23:30:00Z","v":302,"vw":12.14},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-15T23:50:00Z","v":200,"vw":12.17},{"c":12.03,"h":12.03,"l":11.91,"n":35,"o":11.94,"t":"2026-10-16T08:00:00Z","v":3317,"vw":11.981972},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-10-16T09:15:00Z","v":1522,"vw":12.04},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-16T09:45:00Z","v":201,"vw":11.86},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-10-16T10:25:00Z","v":243,"vw":12.18},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-16T11:35:00Z","v":100,"vw":12.2},{"c":12.16,"h":12.16,"l":12.16,"n":12,"o":12.16,"t":"2026-10-16T12:10:00Z","v":1814,"vw":12.16},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-16T12:15:00Z","v":200,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-16T12:25:00Z","v":761,"vw":12.2},{"c":12.2,"h":12.21,"l":12.19,"n":33,"o":12.19,"t":"2026-10-16T12:35:00Z","v":3827,"vw":12.197615},{"c":12.2224,"h":12.2329,"l":12.2224,"n":2,"o":12.2329,"t":"2026-10-16T12:40:00Z","v":1915,"vw":12.232352},{"c":12.26,"h":12.26,"l":12.22,"n":30,"o":12.22,"t":"2026-10-16T12:45:00Z","v":1117,"vw":12.24994},{"c":12.27,"h":12.27,"l":12.26,"n":61,"o":12.27,"t":"2026-10-16T12:50:00Z","v":2807,"vw":12.263684},{"c":12.26,"h":12.28,"l":12.26,"n":2,"o":12.28,"t":"2026-10-16T12:55:00Z","v":400,"vw":12.265},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-16T13:15:00Z","v":200,"vw":12.31},{"c":12.33,"h":12.33,"l":12.32,"n":12,"o":12.32,"t":"2026-10-16T13:25:00Z","v":957,"vw":12.322135},{"c":12.38,"h":12.47,"l":12.32,"n":110,"o":12.32,"t":"2026-10-16T13:30:00Z","v":43186,"vw":12.36419},{"c":12.39,"h":12.51,"l":12.38,"n":222,"o":12.41,"t":"2026-10-16T13:35:00Z","v":82674,"vw":12.449842},{"c":12.34,"h":12.49,"l":12.34,"n":261,"o":12.39,"t":"2026-10-16T13:40:00Z","v":71672,"vw":12.435963},{"c":12.41,"h":12.44,"l":12.3012,"n":144,"o":12.35,"t":"2026-10-16T13:45:00Z","v":35133,"vw":12.389583},{"c":12.44,"h":12.53,"l":12.41,"n":141,"o":12.42,"t":"2026-10-16T13:50:00Z","v":34762,"vw":12.477302},{"c":12.44,"h":12.52,"l":12.42,"n":154,"o":12.44,"t":"2026-10-16T13:55:00Z","v":69394,"vw":12.457136},{"c":12.38,"h":12.465,"l":12.38,"n":141,"o":12.45,"t":"2026-10-16T14:00:00Z","v":50741,"vw":12.426121},{"c":12.42,"h":12.43,"l":12.38,"n":139,"o":12.415,"t":"2026-10-16T14:05:00Z","v":50774,"vw":12.400748},{"c":12.39,"h":12.48,"l":12.37,"n":102,"o":12.43,"t":"2026-10-16T14:10:00Z","v":29322,"vw":12.409123},{"c":12.39,"h":12.42,"l":12.37,"n":88,"o":12.38,"t":"2026-10-16T14:15:00Z","v":19989,"vw":12.395421},{"c":12.38,"h":12.41,"l":12.34,"n":99,"o":12.3974,"t":"2026-10-16T14:20:00Z","v":22294,"vw":12.378256},{"c":12.36,"h":12.4,"l":12.36,"n":82,"o":12.37,"t":"2026-10-16T14:25:00Z","v":21392,"vw":12.387282},{"c":12.28,"h":12.38,"l":12.27,"n":79,"o":12.37,"t":"2026-10-16T14:30:00Z","v":20282,"vw":12.317973},{"c":12.21,"h":12.26,"l":12.2088,"n":107,"o":12.25,"t":"2026-10-16T14:35:00Z","v":22995,"vw":12.227882},{"c":12.22,"h":12.26,"l":12.2,"n":39,"o":12.2,"t":"2026-10-16T14:40:00Z","v":7530,"vw":12.23222},{"c":12.24,"h":12.26,"l":12.22,"n":71,"o":12.22,"t":"2026-10-16T14:45:00Z","v":14626,"vw":12.237946},{"c":12.34,"h":12.34,"l":12.22,"n":65,"o":12.24,"t":"2026-10-16T14:50:00Z","v":13530,"vw":12.28313},{"c":12.31,"h":12.33,"l":12.305,"n":38,"o":12.33,"t":"2026-10-16T14:55:00Z","v":5552,"vw":12.313083},{"c":12.38,"h":12.38,"l":12.3,"n":91,"o":12.3,"t":"2026-10-16T15:00:00Z","v":30608,"vw":12.359325},{"c":12.5,"h":12.5,"l":12.39,"n":91,"o":12.39,"t":"2026-10-16T15:05:00Z","v":32197,"vw":12.45159},{"c":12.45,"h":12.52,"l":12.45,"n":92,"o":12.5,"t":"2026-10-16T15:10:00Z","v":23200,"vw":12.490631},{"c":12.46,"h":12.47,"l":12.43,"n":56,"o":12.45,"t":"2026-10-16T15:15:00Z","v":7476,"vw":12.456921},{"c":12.48,"h":12.52,"l":12.44,"n":103,"o":12.45,"t":"2026-10-16T15:20:00Z","v":21032,"vw":12.483493},{"c":12.45,"h":12.48,"l":12.44,"n":62,"o":12.48,"t":"2026-10-16T15:25:00Z","v":24780,"vw":12.455732},{"c":12.38,"h":12.45,"l":12.38,"n":135,"o":12.45,"t":"2026-10-16T15:30:00Z","v":25834,"vw":12.407559},{"c":12.37,"h":12.405,"l":12.37,"n":63,"o":12.385,"t":"2026-10-16T15:35:00Z","v":13318,"vw":12.390271},{"c":12.37,"h":12.38,"l":12.36,"n":30,"o":12.36,"t":"2026-10-16T15:40:00Z","v":6634,"vw":12.364601},{"c":12.38,"h":12.39,"l":12.35,"n":57,"o":12.38,"t":"2026-10-16T15:45:00Z","v":10015,"vw":12.37841},{"c":12.43,"h":12.435,"l":12.37,"n":42,"o":12.38,"t":"2026-10-16T15:50:00Z","v":10692,"vw":12.413639},{"c":12.43,"h":12.43,"l":12.4,"n":67,"o":12.43,"t":"2026-10-16T15:55:00Z","v":10447,"vw":12.415988},{"c":12.455,"h":12.47,"l":12.43,"n":38,"o":12.44,"t":"2026-10-16T16:00:00Z","v":8654,"vw":12.447487},{"c":12.48,"h":12.485,"l":12.44,"n":43,"o":12.46,"t":"2026-10-16T16:05:00Z","v":10223,"vw":12.465484},{"c":12.43,"h":12.47,"l":12.42,"n":52,"o":12.47,"t":"2026-10-16T16:10:00Z","v":11446,"vw":12.443187},{"c":12.43,"h":12.43,"l":12.39,"n":49,"o":12.41,"t":"2026-10-16T16:15:00Z","v":12846,"vw":12.408813},{"c":12.39,"h":12.42,"l":12.39,"n":21,"o":12.41,"t":"2026-10-16T16:20:00Z","v":5411,"vw":12.399595},{"c":12.395,"h":12.41,"l":12.39,"n":10,"o":12.41,"t":"2026-10-16T16:25:00Z","v":1982,"vw":12.407462},{"c":12.46,"h":12.46,"l":12.41,"n":53,"o":12.41,"t":"2026-10-16T16:30:00Z","v":14898,"vw":12.419829},{"c":12.41,"h":12.47,"l":12.4,"n":33,"o":12.46,"t":"2026-10-16T16:35:00Z","v":5606,"vw":12.442723},{"c":12.45,"h":12.46,"l":12.42,"n":50,"o":12.42,"t":"2026-10-16T16:40:00Z","v":14653,"vw":12.446019},{"c":12.495,"h":12.495,"l":12.44,"n":64,"o":12.44,"t":"2026-10-16T16:45:00Z","v":9833,"vw":12.468856},{"c":12.48,"h":12.49,"l":12.48,"n":35,"o":12.49,"t":"2026-10-16T16:50:00Z","v":4839,"vw":12.485354},{"c":12.495,"h":12.51,"l":12.49,"n":21,"o":12.49,"t":"2026-10-16T16:55:00Z","v":4259,"vw":12.497559},{"c":12.57,"h":12.57,"l":12.49,"n":45,"o":12.49,"t":"2026-10-16T17:00:00Z","v":7736,"vw":12.53096},{"c":12.56,"h":12.58,"l":12.5499,"n":82,"o":12.57,"t":"2026-10-16T17:05:00Z","v":20566,"vw":12.568015},{"c":12.565,"h":12.575,"l":12.54,"n":43,"o":12.56,"t":"2026-10-16T17:10:00Z","v":7115,"vw":12.556701},{"c":12.64,"h":12.65,"l":12.56,"n":48,"o":12.56,"t":"2026-10-16T17:15:00Z","v":9507,"vw":12.622066},{"c":12.65,"h":12.66,"l":12.63,"n":21,"o":12.6499,"t":"2026-10-16T17:20:00Z","v":5087,"vw":12.64499},{"c":12.585,"h":12.6301,"l":12.56,"n":33,"o":12.625,"t":"2026-10-16T17:25:00Z","v":21095,"vw":12.59452},{"c":12.58,"h":12.6,"l":12.57,"n":47,"o":12.58,"t":"2026-10-16T17:30:00Z","v":12890,"vw":12.57504},{"c":12.585,"h":12.595,"l":12.56,"n":55,"o":12.56,"t":"2026-10-16T17:35:00Z","v":32638,"vw":12.577907},{"c":12.54,"h":12.609,"l":12.525,"n":68,"o":12.6,"t":"2026-10-16T17:40:00Z","v":12697,"vw":12.566068},{"c":12.58,"h":12.59,"l":12.53,"n":71,"o":12.54,"t":"2026-10-16T17:45:00Z","v":17954,"vw":12.568424},{"c":12.62,"h":12.62,"l":12.585,"n":42,"o":12.59,"t":"2026-10-16T17:50:00Z","v":6827,"vw":12.60175},{"c":12.63,"h":12.65,"l":12.62,"n":25,"o":12.62,"t":"2026-10-16T17:55:00Z","v":3474,"vw":12.635522},{"c":12.7,"h":12.7,"l":12.63,"n":42,"o":12.64,"t":"2026-10-16T18:00:00Z","v":5488,"vw":12.676108},{"c":12.66,"h":12.7,"l":12.65,"n":63,"o":12.69,"t":"2026-10-16T18:05:00Z","v":9444,"vw":12.67387},{"c":12.665,"h":12.69,"l":12.65,"n":100,"o":12.66,"t":"2026-10-16T18:10:00Z","v":11321,"vw":12.669891},{"c":12.705,"h":12.71,"l":12.65,"n":35,"o":12.67,"t":"2026-10-16T18:15:00Z","v":5688,"vw":12.684219},{"c":12.7,"h":12.725,"l":12.69,"n":59,"o":12.71,"t":"2026-10-16T18:20:00Z","v":10701,"vw":12.70995},{"c":12.685,"h":12.72,"l":12.685,"n":54,"o":12.7,"t":"2026-10-16T18:25:00Z","v":15004,"vw":12.707629},{"c":12.69,"h":12.74,"l":12.685,"n":103,"o":12.7,"t":"2026-10-16T18:30:00Z","v":37150,"vw":12.719594},{"c":12.69,"h":12.72,"l":12.68,"n":124,"o":12.69,"t":"2026-10-16T18:35:00Z","v":44160,"vw":12.698973},{"c":12.69,"h":12.735,"l":12.68,"n":66,"o":12.69,"t":"2026-10-16T18:40:00Z","v":17535,"vw":12.705307},{"c":12.74,"h":12.75,"l":12.6823,"n":80,"o":12.7,"t":"2026-10-16T18:45:00Z","v":36738,"vw":12.737689},{"c":12.785,"h":12.79,"l":12.75,"n":28,"o":12.75,"t":"2026-10-16T18:50:00Z","v":5078,"vw":12.773485},{"c":12.78,"h":12.82,"l":12.78,"n":83,"o":12.79,"t":"2026-10-16T18:55:00Z","v":19984,"vw":12.800487},{"c":12.8,"h":12.81,"l":12.77,"n":85,"o":12.78,"t":"2026-10-16T19:00:00Z","v":18675,"vw":12.796389},{"c":12.81,"h":12.87,"l":12.78,"n":145,"o":12.8,"t":"2026-10-16T19:05:00Z","v":54558,"vw":12.830782},{"c":12.72,"h":12.81,"l":12.71,"n":97,"o":12.81,"t":"2026-10-16T19:10:00Z","v":30180,"vw":12.752418},{"c":12.73,"h":12.77,"l":12.71,"n":103,"o":12.735,"t":"2026-10-16T19:15:00Z","v":23884,"vw":12.749225},{"c":12.7,"h":12.74,"l":12.69,"n":81,"o":12.73,"t":"2026-10-16T19:20:00Z","v":28646,"vw":12.715164},{"c":12.68,"h":12.71,"l":12.68,"n":82,"o":12.7,"t":"2026-10-16T19:25:00Z","v":17466,"vw":12.694954},{"c":12.77,"h":12.79,"l":12.66,"n":91,"o":12.675,"t":"2026-10-16T19:30:00Z","v":25540,"vw":12.722317},{"c":12.79,"h":12.81,"l":12.76,"n":58,"o":12.78,"t":"2026-10-16T19:35:00Z","v":14241,"vw":12.781716},{"c":12.8388,"h":12.84,"l":12.77,"n":69,"o":12.78,"t":"2026-10-16T19:40:00Z","v":11484,"vw":12.794257},{"c":12.815,"h":12.8491,"l":12.8,"n":137,"o":12.83,"t":"2026-10-16T19:45:00Z","v":56696,"vw":12.826727},{"c":12.82,"h":12.84,"l":12.775,"n":230,"o":12.81,"t":"2026-10-16T19:50:00Z","v":95706,"vw":12.797392},{"c":12.85,"h":12.85,"l":12.79,"n":420,"o":12.82,"t":"2026-10-16T19:55:00Z","v":208899,"vw":12.818811},{"c":12.85,"h":12.85,"l":12.85,"n":4,"o":12.85,"t":"2026-10-16T20:00:00Z","v":899,"vw":12.85},{"c":12.858,"h":12.9685,"l":12.858,"n":7,"o":12.9685,"t":"2026-10-16T20:05:00Z","v":1086,"vw":12.89477},{"c":12.8654,"h":12.885,"l":12.83,"n":42,"o":12.83,"t":"2026-10-16T20:10:00Z","v":15877,"vw":12.871735},{"c":12.8669,"h":12.8693,"l":12.8637,"n":3,"o":12.8637,"t":"2026-10-16T20:15:00Z","v":5700,"vw":12.867125},{"c":12.83,"h":12.86,"l":12.83,"n":3,"o":12.86,"t":"2026-10-16T20:25:00Z","v":369,"vw":12.848809},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-10-16T20:35:00Z","v":180,"vw":12.8},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-16T21:05:00Z","v":100,"vw":12.79},{"c":12.6104,"h":12.68,"l":12.6104,"n":7,"o":12.68,"t":"2026-10-16T21:35:00Z","v":962,"vw":12.656471},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-16T22:10:00Z","v":1000,"vw":12.7},{"c":12.7738,"h":12.7738,"l":12.7738,"n":1,"o":12.7738,"t":"2026-10-16T22:35:00Z","v":110,"vw":12.7738},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-16T22:40:00Z","v":300,"vw":12.75},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-16T23:20:00Z","v":556,"vw":12.76},{"c":12.6347,"h":12.6347,"l":12.6347,"n":2,"o":12.6347,"t":"2026-10-16T23:35:00Z","v":501,"vw":12.6347},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-16T23:45:00Z","v":211,"vw":12.73},{"c":12.25,"h":12.31,"l":12.2,"n":24,"o":12.25,"t":"2026-10-19T08:00:00Z","v":12151,"vw":12.252675},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-19T08:20:00Z","v":250,"vw":12.35},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-19T08:40:00Z","v":4570,"vw":12.26},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-19T09:10:00Z","v":3000,"vw":12.26},{"c":12.26,"h":12.26,"l":12.26,"n":3,"o":12.26,"t":"2026-10-19T10:30:00Z","v":2167,"vw":12.26},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-19T10:35:00Z","v":700,"vw":12.25},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-19T10:50:00Z","v":300,"vw":12.2},{"c":12.21,"h":12.2206,"l":12.2,"n":7,"o":12.2206,"t":"2026-10-19T11:00:00Z","v":2216,"vw":12.201423},{"c":12.23,"h":12.24,"l":12.23,"n":12,"o":12.24,"t":"2026-10-19T11:15:00Z","v":3350,"vw":12.239199},{"c":12.25,"h":12.25,"l":12.21,"n":16,"o":12.2212,"t":"2026-10-19T11:20:00Z","v":15562,"vw":12.224123},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-19T11:35:00Z","v":100,"vw":12.28},{"c":12.21,"h":12.24,"l":12.21,"n":33,"o":12.24,"t":"2026-10-19T11:45:00Z","v":3001,"vw":12.212174},{"c":12.196,"h":12.196,"l":12.196,"n":1,"o":12.196,"t":"2026-10-19T11:55:00Z","v":1000,"vw":12.196},{"c":12.16,"h":12.16,"l":12.16,"n":14,"o":12.16,"t":"2026-10-19T12:05:00Z","v":2444,"vw":12.16},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-19T12:10:00Z","v":115,"vw":12.14},{"c":12.15,"h":12.15,"l":12.12,"n":9,"o":12.12,"t":"2026-10-19T12:15:00Z","v":913,"vw":12.13768},{"c":12.13,"h":12.13,"l":12.1059,"n":4,"o":12.1059,"t":"2026-10-19T12:30:00Z","v":630,"vw":12.1111},{"c":12.1122,"h":12.1122,"l":12.1122,"n":1,"o":12.1122,"t":"2026-10-19T12:35:00Z","v":100,"vw":12.1122},{"c":12.13,"h":12.14,"l":12.13,"n":3,"o":12.14,"t":"2026-10-19T13:00:00Z","v":205,"vw":12.135},{"c":12.12,"h":12.12,"l":12.12,"n":28,"o":12.12,"t":"2026-10-19T13:05:00Z","v":5000,"vw":12.12},{"c":12.0797,"h":12.09,"l":12.047,"n":9,"o":12.089,"t":"2026-10-19T13:10:00Z","v":800,"vw":12.072041},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-19T13:15:00Z","v":664,"vw":12.06},{"c":12.08,"h":12.08,"l":12.07,"n":3,"o":12.07,"t":"2026-10-19T13:20:00Z","v":600,"vw":12.071667},{"c":12.07,"h":12.08,"l":12.05,"n":57,"o":12.07,"t":"2026-10-19T13:25:00Z","v":8113,"vw":12.068152},{"c":12.29,"h":12.31,"l":12.05,"n":138,"o":12.05,"t":"2026-10-19T13:30:00Z","v":71692,"vw":12.155871},{"c":12.34,"h":12.38,"l":12.27,"n":131,"o":12.27,"t":"2026-10-19T13:35:00Z","v":27214,"vw":12.350916},{"c":12.3,"h":12.4,"l":12.25,"n":85,"o":12.39,"t":"2026-10-19T13:40:00Z","v":25191,"vw":12.305581},{"c":12.31,"h":12.3274,"l":12.27,"n":56,"o":12.325,"t":"2026-10-19T13:45:00Z","v":7683,"vw":12.301761},{"c":12.35,"h":12.35,"l":12.25,"n":47,"o":12.29,"t":"2026-10-19T13:50:00Z","v":9416,"vw":12.313741},{"c":12.42,"h":12.43,"l":12.355,"n":135,"o":12.38,"t":"2026-10-19T13:55:00Z","v":20227,"vw":12.387632},{"c":12.51,"h":12.51,"l":12.42,"n":30,"o":12.42,"t":"2026-10-19T14:00:00Z","v":5697,"vw":12.473184},{"c":12.43,"h":12.445,"l":12.4199,"n":37,"o":12.445,"t":"2026-10-19T14:05:00Z","v":6638,"vw":12.433495},{"c":12.3,"h":12.4499,"l":12.3,"n":63,"o":12.42,"t":"2026-10-19T14:10:00Z","v":21356,"vw":12.348219},{"c":12.23,"h":12.31,"l":12.21,"n":148,"o":12.31,"t":"2026-10-19T14:15:00Z","v":22330,"vw":12.262635},{"c":12.19,"h":12.24,"l":12.18,"n":139,"o":12.21,"t":"2026-10-19T14:20:00Z","v":32778,"vw":12.203479},{"c":12.21,"h":12.22,"l":12.17,"n":120,"o":12.185,"t":"2026-10-19T14:25:00Z","v":16236,"vw":12.194883},{"c":12.27,"h":12.3,"l":12.2,"n":136,"o":12.2,"t":"2026-10-19T14:30:00Z","v":29803,"vw":12.270062},{"c":12.3,"h":12.31,"l":12.24,"n":41,"o":12.27,"t":"2026-10-19T14:35:00Z","v":15358,"vw":12.288843},{"c":12.245,"h":12.2895,"l":12.235,"n":76,"o":12.2895,"t":"2026-10-19T14:40:00Z","v":14666,"vw":12.265838},{"c":12.22,"h":12.24,"l":12.17,"n":97,"o":12.24,"t":"2026-10-19T14:45:00Z","v":32229,"vw":12.193221},{"c":12.225,"h":12.265,"l":12.21,"n":35,"o":12.21,"t":"2026-10-19T14:50:00Z","v":5930,"vw":12.24},{"c":12.23,"h":12.23,"l":12.2,"n":40,"o":12.21,"t":"2026-10-19T14:55:00Z","v":10386,"vw":12.209468},{"c":12.18,"h":12.23,"l":12.18,"n":85,"o":12.23,"t":"2026-10-19T15:00:00Z","v":19022,"vw":12.214487},{"c":12.145,"h":12.18,"l":12.12,"n":64,"o":12.18,"t":"2026-10-19T15:05:00Z","v":14338,"vw":12.155448},{"c":12.16,"h":12.17,"l":12.13,"n":21,"o":12.14,"t":"2026-10-19T15:10:00Z","v":4262,"vw":12.148572},{"c":12.11,"h":12.16,"l":12.1,"n":49,"o":12.15,"t":"2026-10-19T15:15:00Z","v":13493,"vw":12.117838},{"c":12.0476,"h":12.1,"l":12.04,"n":65,"o":12.1,"t":"2026-10-19T15:20:00Z","v":15255,"vw":12.068181},{"c":12.035,"h":12.06,"l":12.015,"n":75,"o":12.04,"t":"2026-10-19T15:25:00Z","v":23343,"vw":12.021454},{"c":12.02,"h":12.07,"l":12.02,"n":62,"o":12.05,"t":"2026-10-19T15:30:00Z","v":15741,"vw":12.056968},{"c":11.995,"h":12.03,"l":11.985,"n":103,"o":12.02,"t":"2026-10-19T15:35:00Z","v":44317,"vw":11.99859},{"c":11.99,"h":12.015,"l":11.9843,"n":65,"o":11.99,"t":"2026-10-19T15:40:00Z","v":13834,"vw":11.997246},{"c":12.015,"h":12.03,"l":12,"n":81,"o":12,"t":"2026-10-19T15:45:00Z","v":18788,"vw":12.015131},{"c":12.04,"h":12.04,"l":12,"n":75,"o":12.01,"t":"2026-10-19T15:50:00Z","v":21445,"vw":12.010315},{"c":12.04,"h":12.055,"l":12.01,"n":89,"o":12.035,"t":"2026-10-19T15:55:00Z","v":19951,"vw":12.032724},{"c":12.09,"h":12.12,"l":12.04,"n":103,"o":12.05,"t":"2026-10-19T16:00:00Z","v":25250,"vw":12.082106},{"c":12.07,"h":12.11,"l":12.07,"n":80,"o":12.08,"t":"2026-10-19T16:05:00Z","v":18733,"vw":12.090798},{"c":12.06,"h":12.08,"l":12.045,"n":37,"o":12.08,"t":"2026-10-19T16:10:00Z","v":6998,"vw":12.052437},{"c":12.11,"h":12.11,"l":12.06,"n":64,"o":12.08,"t":"2026-10-19T16:15:00Z","v":20542,"vw":12.080759},{"c":12.145,"h":12.165,"l":12.115,"n":72,"o":12.115,"t":"2026-10-19T16:20:00Z","v":19551,"vw":12.147821},{"c":12.16,"h":12.17,"l":12.13,"n":32,"o":12.135,"t":"2026-10-19T16:25:00Z","v":8738,"vw":12.150316},{"c":12.185,"h":12.215,"l":12.175,"n":57,"o":12.18,"t":"2026-10-19T16:30:00Z","v":16752,"vw":12.187582},{"c":12.21,"h":12.21,"l":12.17,"n":69,"o":12.18,"t":"2026-10-19T16:35:00Z","v":19372,"vw":12.188554},{"c":12.18,"h":12.225,"l":12.175,"n":34,"o":12.215,"t":"2026-10-19T16:40:00Z","v":5082,"vw":12.188211},{"c":12.24,"h":12.24,"l":12.2,"n":53,"o":12.2,"t":"2026-10-19T16:45:00Z","v":7956,"vw":12.209097},{"c":12.26,"h":12.26,"l":12.23,"n":60,"o":12.24,"t":"2026-10-19T16:50:00Z","v":14307,"vw":12.254435},{"c":12.27,"h":12.275,"l":12.235,"n":44,"o":12.26,"t":"2026-10-19T16:55:00Z","v":6647,"vw":12.259308},{"c":12.23,"h":12.275,"l":12.23,"n":31,"o":12.275,"t":"2026-10-19T17:00:00Z","v":14031,"vw":12.252063},{"c":12.28,"h":12.28,"l":12.23,"n":15,"o":12.23,"t":"2026-10-19T17:05:00Z","v":7290,"vw":12.251111},{"c":12.27,"h":12.29,"l":12.27,"n":18,"o":12.29,"t":"2026-10-19T17:10:00Z","v":3205,"vw":12.276452},{"c":12.275,"h":12.28,"l":12.25,"n":44,"o":12.27,"t":"2026-10-19T17:15:00Z","v":8167,"vw":12.260099},{"c":12.3,"h":12.31,"l":12.28,"n":18,"o":12.28,"t":"2026-10-19T17:20:00Z","v":2112,"vw":12.299295},{"c":12.3,"h":12.32,"l":12.28,"n":23,"o":12.32,"t":"2026-10-19T17:25:00Z","v":6316,"vw":12.284261},{"c":12.33,"h":12.33,"l":12.305,"n":31,"o":12.31,"t":"2026-10-19T17:30:00Z","v":9200,"vw":12.314582},{"c":12.34,"h":12.35,"l":12.33,"n":38,"o":12.34,"t":"2026-10-19T17:35:00Z","v":7638,"vw":12.344655},{"c":12.37,"h":12.3788,"l":12.34,"n":42,"o":12.36,"t":"2026-10-19T17:40:00Z","v":8323,"vw":12.354571},{"c":12.42,"h":12.43,"l":12.38,"n":58,"o":12.395,"t":"2026-10-19T17:45:00Z","v":12894,"vw":12.405591},{"c":12.42,"h":12.43,"l":12.395,"n":48,"o":12.405,"t":"2026-10-19T17:50:00Z","v":13115,"vw":12.415396},{"c":12.37,"h":12.445,"l":12.3699,"n":84,"o":12.41,"t":"2026-10-19T17:55:00Z","v":40601,"vw":12.406374},{"c":12.39,"h":12.41,"l":12.34,"n":42,"o":12.34,"t":"2026-10-19T18:00:00Z","v":10723,"vw":12.369352},{"c":12.38,"h":12.4051,"l":12.38,"n":30,"o":12.39,"t":"2026-10-19T18:05:00Z","v":4659,"vw":12.38693},{"c":12.37,"h":12.37,"l":12.3526,"n":29,"o":12.37,"t":"2026-10-19T18:10:00Z","v":5424,"vw":12.363893},{"c":12.36,"h":12.37,"l":12.355,"n":17,"o":12.37,"t":"2026-10-19T18:15:00Z","v":6128,"vw":12.356994},{"c":12.4,"h":12.4,"l":12.365,"n":15,"o":12.37,"t":"2026-10-19T18:20:00Z","v":2118,"vw":12.37381},{"c":12.44,"h":12.45,"l":12.41,"n":28,"o":12.41,"t":"2026-10-19T18:25:00Z","v":3732,"vw":12.432698},{"c":12.44,"h":12.44,"l":12.415,"n":27,"o":12.415,"t":"2026-10-19T18:30:00Z","v":7567,"vw":12.421496},{"c":12.39,"h":12.46,"l":12.39,"n":23,"o":12.45,"t":"2026-10-19T18:35:00Z","v":6015,"vw":12.413718},{"c":12.37,"h":12.39,"l":12.37,"n":25,"o":12.385,"t":"2026-10-19T18:40:00Z","v":3355,"vw":12.383821},{"c":12.36,"h":12.37,"l":12.34,"n":9,"o":12.37,"t":"2026-10-19T18:45:00Z","v":913,"vw":12.361111},{"c":12.365,"h":12.38,"l":12.355,"n":21,"o":12.365,"t":"2026-10-19T18:50:00Z","v":5162,"vw":12.371209},{"c":12.37,"h":12.38,"l":12.37,"n":45,"o":12.37,"t":"2026-10-19T18:55:00Z","v":8710,"vw":12.372642},{"c":12.35,"h":12.36,"l":12.35,"n":37,"o":12.35,"t":"2026-10-19T19:00:00Z","v":5323,"vw":12.355706},{"c":12.395,"h":12.405,"l":12.34,"n":37,"o":12.35,"t":"2026-10-19T19:05:00Z","v":14062,"vw":12.3609},{"c":12.38,"h":12.395,"l":12.375,"n":35,"o":12.395,"t":"2026-10-19T19:10:00Z","v":14394,"vw":12.383402},{"c":12.32,"h":12.37,"l":12.32,"n":37,"o":12.37,"t":"2026-10-19T19:15:00Z","v":6018,"vw":12.355428},{"c":12.26,"h":12.33,"l":12.245,"n":69,"o":12.31,"t":"2026-10-19T19:20:00Z","v":30480,"vw":12.293516},{"c":12.285,"h":12.3,"l":12.23,"n":37,"o":12.23,"t":"2026-10-19T19:25:00Z","v":12157,"vw":12.280187},{"c":12.27,"h":12.31,"l":12.27,"n":35,"o":12.29,"t":"2026-10-19T19:30:00Z","v":8037,"vw":12.285632},{"c":12.23,"h":12.25,"l":12.225,"n":29,"o":12.25,"t":"2026-10-19T19:35:00Z","v":9119,"vw":12.244439},{"c":12.27,"h":12.28,"l":12.23,"n":38,"o":12.2358,"t":"2026-10-19T19:40:00Z","v":8248,"vw":12.26145},{"c":12.285,"h":12.2976,"l":12.275,"n":49,"o":12.28,"t":"2026-10-19T19:45:00Z","v":6546,"vw":12.288073},{"c":12.385,"h":12.4,"l":12.28,"n":194,"o":12.28,"t":"2026-10-19T19:50:00Z","v":53800,"vw":12.342015},{"c":12.41,"h":12.435,"l":12.355,"n":150,"o":12.39,"t":"2026-10-19T19:55:00Z","v":28962,"vw":12.407517},{"c":12.47,"h":12.47,"l":12.41,"n":6,"o":12.41,"t":"2026-10-19T20:00:00Z","v":3461,"vw":12.411736},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-19T20:15:00Z","v":300,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-19T21:05:00Z","v":100,"vw":12.4},{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-10-19T21:15:00Z","v":1000,"vw":12.39},{"c":12.3501,"h":12.3546,"l":12.3501,"n":3,"o":12.3546,"t":"2026-10-19T21:20:00Z","v":1615,"vw":12.353021},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-19T22:45:00Z","v":100,"vw":12.35},{"c":12.3114,"h":12.3114,"l":12.3114,"n":1,"o":12.3114,"t":"2026-10-19T23:00:00Z","v":800,"vw":12.3114},{"c":12.3423,"h":12.3423,"l":12.3423,"n":1,"o":12.3423,"t":"2026-10-19T23:40:00Z","v":186,"vw":12.3423},{"c":12.37,"h":12.3754,"l":12.35,"n":7,"o":12.3754,"t":"2026-10-19T23:45:00Z","v":925,"vw":12.359824},{"c":12.54,"h":12.54,"l":12.54,"n":4,"o":12.54,"t":"2026-10-20T08:00:00Z","v":120,"vw":12.54},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-20T08:05:00Z","v":724,"vw":12.7},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-20T08:25:00Z","v":600,"vw":12.6},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-20T09:55:00Z","v":200,"vw":12.61},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-20T10:00:00Z","v":100,"vw":12.6},{"c":12.59,"h":12.6,"l":12.59,"n":4,"o":12.6,"t":"2026-10-20T10:10:00Z","v":994,"vw":12.598994},{"c":12.665,"h":12.665,"l":12.665,"n":1,"o":12.665,"t":"2026-10-20T10:15:00Z","v":400,"vw":12.665},{"c":12.68,"h":12.68,"l":12.67,"n":44,"o":12.67,"t":"2026-10-20T11:00:00Z","v":2686,"vw":12.676111},{"c":12.7,"h":12.71,"l":12.7,"n":3,"o":12.71,"t":"2026-10-20T11:10:00Z","v":1251,"vw":12.703997},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-20T11:15:00Z","v":260,"vw":12.7},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-10-20T11:20:00Z","v":435,"vw":12.71},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-20T11:45:00Z","v":400,"vw":12.76},{"c":12.75,"h":12.7627,"l":12.75,"n":6,"o":12.7627,"t":"2026-10-20T11:50:00Z","v":1572,"vw":12.751739},{"c":12.7648,"h":12.7648,"l":12.7648,"n":2,"o":12.7648,"t":"2026-10-20T12:05:00Z","v":668,"vw":12.7648},{"c":12.78,"h":12.78,"l":12.76,"n":11,"o":12.76,"t":"2026-10-20T12:25:00Z","v":1958,"vw":12.76448},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-20T12:30:00Z","v":156,"vw":12.79},{"c":12.76,"h":12.76,"l":12.76,"n":6,"o":12.76,"t":"2026-10-20T12:35:00Z","v":1674,"vw":12.76},{"c":12.66,"h":12.66,"l":12.66,"n":34,"o":12.66,"t":"2026-10-20T12:40:00Z","v":977,"vw":12.66},{"c":12.66,"h":12.66,"l":12.66,"n":13,"o":12.66,"t":"2026-10-20T12:45:00Z","v":1620,"vw":12.66},{"c":12.68,"h":12.68,"l":12.68,"n":6,"o":12.68,"t":"2026-10-20T12:50:00Z","v":1500,"vw":12.68},{"c":12.65,"h":12.65,"l":12.6182,"n":4,"o":12.6182,"t":"2026-10-20T12:55:00Z","v":371,"vw":12.632717},{"c":12.65,"h":12.656,"l":12.6495,"n":5,"o":12.656,"t":"2026-10-20T13:00:00Z","v":1962,"vw":12.651646},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-20T13:10:00Z","v":8000,"vw":12.62},{"c":12.63,"h":12.63,"l":12.63,"n":11,"o":12.63,"t":"2026-10-20T13:25:00Z","v":612,"vw":12.63},{"c":12.785,"h":12.83,"l":12.64,"n":57,"o":12.64,"t":"2026-10-20T13:30:00Z","v":17514,"vw":12.787816},{"c":12.78,"h":12.82,"l":12.68,"n":37,"o":12.7906,"t":"2026-10-20T13:35:00Z","v":5205,"vw":12.733322},{"c":12.895,"h":12.93,"l":12.82,"n":98,"o":12.82,"t":"2026-10-20T13:40:00Z","v":15509,"vw":12.879432},{"c":12.81,"h":12.9225,"l":12.8,"n":103,"o":12.92,"t":"2026-10-20T13:45:00Z","v":19887,"vw":12.868395},{"c":12.75,"h":12.86,"l":12.73,"n":70,"o":12.81,"t":"2026-10-20T13:50:00Z","v":7343,"vw":12.782411},{"c":12.65,"h":12.79,"l":12.65,"n":67,"o":12.79,"t":"2026-10-20T13:55:00Z","v":6984,"vw":12.724671},{"c":12.59,"h":12.63,"l":12.5825,"n":44,"o":12.63,"t":"2026-10-20T14:00:00Z","v":4201,"vw":12.600494},{"c":12.43,"h":12.5813,"l":12.43,"n":73,"o":12.5813,"t":"2026-10-20T14:05:00Z","v":33914,"vw":12.487647},{"c":12.45,"h":12.51,"l":12.45,"n":35,"o":12.46,"t":"2026-10-20T14:10:00Z","v":11133,"vw":12.479711},{"c":12.37,"h":12.43,"l":12.35,"n":54,"o":12.41,"t":"2026-10-20T14:15:00Z","v":9109,"vw":12.386114},{"c":12.36,"h":12.38,"l":12.36,"n":23,"o":12.37,"t":"2026-10-20T14:20:00Z","v":2957,"vw":12.370471},{"c":12.225,"h":12.35,"l":12.21,"n":69,"o":12.34,"t":"2026-10-20T14:25:00Z","v":6743,"vw":12.281494},{"c":12.29,"h":12.31,"l":12.18,"n":120,"o":12.23,"t":"2026-10-20T14:30:00Z","v":28441,"vw":12.232914},{"c":12.29,"h":12.34,"l":12.28,"n":65,"o":12.3,"t":"2026-10-20T14:35:00Z","v":20767,"vw":12.30181},{"c":12.28,"h":12.3,"l":12.245,"n":60,"o":12.29,"t":"2026-10-20T14:40:00Z","v":12261,"vw":12.278348},{"c":12.295,"h":12.31,"l":12.24,"n":44,"o":12.28,"t":"2026-10-20T14:45:00Z","v":11741,"vw":12.275091},{"c":12.23,"h":12.29,"l":12.23,"n":39,"o":12.29,"t":"2026-10-20T14:50:00Z","v":11189,"vw":12.249372},{"c":12.23,"h":12.24,"l":12.22,"n":57,"o":12.24,"t":"2026-10-20T14:55:00Z","v":16529,"vw":12.229054},{"c":12.27,"h":12.285,"l":12.23,"n":44,"o":12.25,"t":"2026-10-20T15:00:00Z","v":20902,"vw":12.256569},{"c":12.2779,"h":12.28,"l":12.25,"n":27,"o":12.26,"t":"2026-10-20T15:05:00Z","v":4764,"vw":12.270485},{"c":12.41,"h":12.47,"l":12.29,"n":136,"o":12.29,"t":"2026-10-20T15:10:00Z","v":48308,"vw":12.406868},{"c":12.365,"h":12.42,"l":12.3488,"n":53,"o":12.41,"t":"2026-10-20T15:15:00Z","v":22077,"vw":12.38894},{"c":12.385,"h":12.43,"l":12.37,"n":68,"o":12.375,"t":"2026-10-20T15:20:00Z","v":22316,"vw":12.40682},{"c":12.4,"h":12.4,"l":12.37,"n":40,"o":12.38,"t":"2026-10-20T15:25:00Z","v":11451,"vw":12.39386},{"c":12.42,"h":12.445,"l":12.4,"n":46,"o":12.4,"t":"2026-10-20T15:30:00Z","v":10957,"vw":12.417958},{"c":12.47,"h":12.48,"l":12.41,"n":48,"o":12.41,"t":"2026-10-20T15:35:00Z","v":14965,"vw":12.452155},{"c":12.39,"h":12.44,"l":12.37,"n":68,"o":12.44,"t":"2026-10-20T15:40:00Z","v":17968,"vw":12.408714},{"c":12.39,"h":12.435,"l":12.39,"n":39,"o":12.39,"t":"2026-10-20T15:45:00Z","v":5871,"vw":12.408094},{"c":12.3412,"h":12.41,"l":12.34,"n":38,"o":12.4,"t":"2026-10-20T15:50:00Z","v":9495,"vw":12.376485},{"c":12.35,"h":12.37,"l":12.34,"n":11,"o":12.34,"t":"2026-10-20T15:55:00Z","v":1430,"vw":12.35},{"c":12.375,"h":12.375,"l":12.3161,"n":33,"o":12.3161,"t":"2026-10-20T16:00:00Z","v":6149,"vw":12.330409},{"c":12.36,"h":12.37,"l":12.34,"n":19,"o":12.37,"t":"2026-10-20T16:05:00Z","v":4802,"vw":12.357873},{"c":12.39,"h":12.395,"l":12.37,"n":22,"o":12.37,"t":"2026-10-20T16:10:00Z","v":7640,"vw":12.387325},{"c":12.44,"h":12.44,"l":12.38,"n":26,"o":12.38,"t":"2026-10-20T16:15:00Z","v":2945,"vw":12.416825},{"c":12.4013,"h":12.45,"l":12.4,"n":21,"o":12.45,"t":"2026-10-20T16:20:00Z","v":9223,"vw":12.435107},{"c":12.37,"h":12.41,"l":12.365,"n":21,"o":12.41,"t":"2026-10-20T16:25:00Z","v":5682,"vw":12.390366},{"c":12.36,"h":12.38,"l":12.35,"n":31,"o":12.37,"t":"2026-10-20T16:30:00Z","v":8553,"vw":12.361564},{"c":12.34,"h":12.35,"l":12.32,"n":18,"o":12.35,"t":"2026-10-20T16:35:00Z","v":2124,"vw":12.33419},{"c":12.4,"h":12.4,"l":12.34,"n":16,"o":12.35,"t":"2026-10-20T16:40:00Z","v":3084,"vw":12.349244},{"c":12.39,"h":12.415,"l":12.38,"n":18,"o":12.385,"t":"2026-10-20T16:45:00Z","v":4153,"vw":12.390519},{"c":12.44,"h":12.44,"l":12.39,"n":36,"o":12.39,"t":"2026-10-20T16:50:00Z","v":8549,"vw":12.410787},{"c":12.44,"h":12.45,"l":12.42,"n":18,"o":12.42,"t":"2026-10-20T16:55:00Z","v":10881,"vw":12.43989},{"c":12.43,"h":12.46,"l":12.425,"n":55,"o":12.43,"t":"2026-10-20T17:00:00Z","v":20461,"vw":12.434446},{"c":12.445,"h":12.45,"l":12.44,"n":13,"o":12.44,"t":"2026-10-20T17:05:00Z","v":1707,"vw":12.443442},{"c":12.44,"h":12.45,"l":12.43,"n":18,"o":12.45,"t":"2026-10-20T17:10:00Z","v":9415,"vw":12.44},{"c":12.44,"h":12.44,"l":12.42,"n":10,"o":12.43,"t":"2026-10-20T17:15:00Z","v":756,"vw":12.424286},{"c":12.42,"h":12.42,"l":12.4,"n":12,"o":12.42,"t":"2026-10-20T17:20:00Z","v":1047,"vw":12.41399},{"c":12.41,"h":12.41,"l":12.4,"n":4,"o":12.41,"t":"2026-10-20T17:25:00Z","v":400,"vw":12.405},{"c":12.42,"h":12.42,"l":12.39,"n":17,"o":12.402,"t":"2026-10-20T17:30:00Z","v":3641,"vw":12.395113},{"c":12.41,"h":12.415,"l":12.4,"n":12,"o":12.415,"t":"2026-10-20T17:35:00Z","v":1110,"vw":12.409091},{"c":12.405,"h":12.41,"l":12.39,"n":12,"o":12.41,"t":"2026-10-20T17:40:00Z","v":1204,"vw":12.405417},{"c":12.4,"h":12.405,"l":12.385,"n":12,"o":12.405,"t":"2026-10-20T17:45:00Z","v":1110,"vw":12.399575},{"c":12.36,"h":12.39,"l":12.36,"n":15,"o":12.39,"t":"2026-10-20T17:50:00Z","v":8381,"vw":12.380893},{"c":12.37,"h":12.37,"l":12.35,"n":7,"o":12.35,"t":"2026-10-20T17:55:00Z","v":1655,"vw":12.367849},{"c":12.38,"h":12.385,"l":12.36,"n":11,"o":12.36,"t":"2026-10-20T18:00:00Z","v":2128,"vw":12.371171},{"c":12.38,"h":12.39,"l":12.38,"n":8,"o":12.39,"t":"2026-10-20T18:05:00Z","v":1874,"vw":12.382316},{"c":12.375,"h":12.39,"l":12.37,"n":5,"o":12.39,"t":"2026-10-20T18:10:00Z","v":453,"vw":12.38125},{"c":12.395,"h":12.395,"l":12.38,"n":6,"o":12.38,"t":"2026-10-20T18:15:00Z","v":505,"vw":12.383},{"c":12.4,"h":12.4099,"l":12.4,"n":10,"o":12.4,"t":"2026-10-20T18:20:00Z","v":1171,"vw":12.404159},{"c":12.405,"h":12.42,"l":12.405,"n":21,"o":12.41,"t":"2026-10-20T18:25:00Z","v":3174,"vw":12.412008},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-20T18:30:00Z","v":100,"vw":12.41},{"c":12.45,"h":12.47,"l":12.45,"n":19,"o":12.455,"t":"2026-10-20T18:35:00Z","v":6221,"vw":12.467163},{"c":12.49,"h":12.5,"l":12.45,"n":39,"o":12.45,"t":"2026-10-20T18:40:00Z","v":20244,"vw":12.467033},{"c":12.45,"h":12.4888,"l":12.445,"n":18,"o":12.4888,"t":"2026-10-20T18:45:00Z","v":4733,"vw":12.457265},{"c":12.45,"h":12.45,"l":12.44,"n":13,"o":12.45,"t":"2026-10-20T18:50:00Z","v":2253,"vw":12.449555},{"c":12.43,"h":12.4301,"l":12.41,"n":12,"o":12.415,"t":"2026-10-20T18:55:00Z","v":3481,"vw":12.420754},{"c":12.44,"h":12.44,"l":12.41,"n":23,"o":12.42,"t":"2026-10-20T19:00:00Z","v":5610,"vw":12.422102},{"c":12.41,"h":12.43,"l":12.41,"n":18,"o":12.43,"t":"2026-10-20T19:05:00Z","v":3315,"vw":12.42},{"c":12.44,"h":12.44,"l":12.43,"n":22,"o":12.43,"t":"2026-10-20T19:10:00Z","v":5820,"vw":12.430519},{"c":12.43,"h":12.44,"l":12.42,"n":12,"o":12.44,"t":"2026-10-20T19:15:00Z","v":3298,"vw":12.421537},{"c":12.47,"h":12.485,"l":12.435,"n":24,"o":12.44,"t":"2026-10-20T19:20:00Z","v":7828,"vw":12.454672},{"c":12.48,"h":12.48,"l":12.45,"n":33,"o":12.465,"t":"2026-10-20T19:25:00Z","v":11552,"vw":12.46851},{"c":12.43,"h":12.5,"l":12.415,"n":42,"o":12.5,"t":"2026-10-20T19:30:00Z","v":21961,"vw":12.444448},{"c":12.5,"h":12.5,"l":12.44,"n":46,"o":12.44,"t":"2026-10-20T19:35:00Z","v":21855,"vw":12.470358},{"c":12.45,"h":12.48,"l":12.4482,"n":28,"o":12.475,"t":"2026-10-20T19:40:00Z","v":17356,"vw":12.458123},{"c":12.455,"h":12.46,"l":12.43,"n":58,"o":12.44,"t":"2026-10-20T19:45:00Z","v":13818,"vw":12.44442},{"c":12.47,"h":12.49,"l":12.47,"n":51,"o":12.49,"t":"2026-10-20T19:50:00Z","v":6072,"vw":12.478464},{"c":12.55,"h":12.55,"l":12.47,"n":154,"o":12.47,"t":"2026-10-20T19:55:00Z","v":53095,"vw":12.500736},{"c":12.53,"h":12.5351,"l":12.53,"n":13,"o":12.53,"t":"2026-10-20T20:00:00Z","v":842,"vw":12.530762},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-20T20:35:00Z","v":570,"vw":12.32},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-20T20:45:00Z","v":100,"vw":12.36},{"c":12.06,"h":12.203,"l":12.06,"n":18,"o":12.203,"t":"2026-10-20T20:55:00Z","v":4293,"vw":12.095537},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-20T21:00:00Z","v":100,"vw":12.1},{"c":12.05,"h":12.06,"l":12.05,"n":7,"o":12.05,"t":"2026-10-20T21:05:00Z","v":1230,"vw":12.052447},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-20T21:10:00Z","v":400,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-20T21:15:00Z","v":101,"vw":12.06},{"c":12.03,"h":12.1,"l":12.03,"n":11,"o":12.1,"t":"2026-10-20T21:45:00Z","v":2895,"vw":12.056457},{"c":11.9541,"h":12,"l":11.9541,"n":5,"o":12,"t":"2026-10-20T22:00:00Z","v":576,"vw":11.974232},{"c":11.999,"h":12,"l":11.96,"n":3,"o":11.96,"t":"2026-10-20T22:05:00Z","v":600,"vw":11.986333},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-20T22:20:00Z","v":100,"vw":11.99},{"c":12.0204,"h":12.0204,"l":12.02,"n":3,"o":12.02,"t":"2026-10-20T23:10:00Z","v":300,"vw":12.020133},{"c":12.08,"h":12.09,"l":12.05,"n":10,"o":12.05,"t":"2026-10-20T23:20:00Z","v":551,"vw":12.0775},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-20T23:35:00Z","v":200,"vw":12.05},{"c":12.02,"h":12.02,"l":12.02,"n":3,"o":12.02,"t":"2026-10-20T23:40:00Z","v":2142,"vw":12.02},{"c":12.01,"h":12.02,"l":12.01,"n":2,"o":12.02,"t":"2026-10-20T23:45:00Z","v":724,"vw":12.017238},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-20T23:50:00Z","v":100,"vw":12},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-20T23:55:00Z","v":100,"vw":11.98},{"c":11.98,"h":12.05,"l":11.9298,"n":6,"o":11.9298,"t":"2026-10-21T08:00:00Z","v":2014,"vw":12.03349},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-21T09:00:00Z","v":800,"vw":12.21},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-21T11:05:00Z","v":100,"vw":12.1},{"c":12.07,"h":12.07,"l":12.07,"n":9,"o":12.07,"t":"2026-10-21T11:20:00Z","v":1137,"vw":12.07},{"c":12.04,"h":12.04,"l":12.04,"n":74,"o":12.04,"t":"2026-10-21T11:40:00Z","v":9000,"vw":12.04},{"c":12.03,"h":12.03,"l":12.03,"n":11,"o":12.03,"t":"2026-10-21T11:55:00Z","v":1167,"vw":12.03},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-21T12:05:00Z","v":100,"vw":12.04},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-21T12:15:00Z","v":100,"vw":12.07},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-21T12:30:00Z","v":100,"vw":12.05},{"c":12.13,"h":12.135,"l":12.11,"n":7,"o":12.135,"t":"2026-10-21T12:40:00Z","v":1105,"vw":12.131798},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-21T12:55:00Z","v":100,"vw":12.14},{"c":12.1,"h":12.1,"l":12.1,"n":19,"o":12.1,"t":"2026-10-21T13:05:00Z","v":816,"vw":12.1},{"c":12.05,"h":12.12,"l":11.982,"n":59,"o":12.08,"t":"2026-10-21T13:30:00Z","v":14279,"vw":12.029386},{"c":12.2,"h":12.2,"l":12.1,"n":59,"o":12.1,"t":"2026-10-21T13:35:00Z","v":5753,"vw":12.14476},{"c":12.25,"h":12.3,"l":12.17,"n":80,"o":12.19,"t":"2026-10-21T13:40:00Z","v":14509,"vw":12.21145},{"c":12.21,"h":12.25,"l":12.16,"n":21,"o":12.25,"t":"2026-10-21T13:45:00Z","v":11048,"vw":12.173024},{"c":12.27,"h":12.3,"l":12.23,"n":85,"o":12.23,"t":"2026-10-21T13:50:00Z","v":24489,"vw":12.275672},{"c":12.2,"h":12.26,"l":12.18,"n":18,"o":12.26,"t":"2026-10-21T13:55:00Z","v":3481,"vw":12.214789},{"c":12.16,"h":12.22,"l":12.15,"n":27,"o":12.2,"t":"2026-10-21T14:00:00Z","v":7397,"vw":12.157621},{"c":12.27,"h":12.28,"l":12.1942,"n":26,"o":12.1942,"t":"2026-10-21T14:05:00Z","v":6001,"vw":12.240709},{"c":12.4,"h":12.4,"l":12.27,"n":30,"o":12.27,"t":"2026-10-21T14:10:00Z","v":3843,"vw":12.352195},{"c":12.36,"h":12.39,"l":12.36,"n":5,"o":12.37,"t":"2026-10-21T14:15:00Z","v":1434,"vw":12.370175},{"c":12.31,"h":12.38,"l":12.27,"n":17,"o":12.35,"t":"2026-10-21T14:20:00Z","v":4213,"vw":12.299737},{"c":12.3,"h":12.31,"l":12.275,"n":7,"o":12.31,"t":"2026-10-21T14:25:00Z","v":2277,"vw":12.289778},{"c":12.26,"h":12.29,"l":12.26,"n":6,"o":12.29,"t":"2026-10-21T14:30:00Z","v":516,"vw":12.284012},{"c":12.295,"h":12.295,"l":12.22,"n":31,"o":12.23,"t":"2026-10-21T14:35:00Z","v":9870,"vw":12.248628},{"c":12.23,"h":12.29,"l":12.23,"n":16,"o":12.285,"t":"2026-10-21T14:40:00Z","v":2655,"vw":12.273654},{"c":12.19,"h":12.235,"l":12.19,"n":14,"o":12.235,"t":"2026-10-21T14:45:00Z","v":1739,"vw":12.21769},{"c":12.21,"h":12.21,"l":12.18,"n":12,"o":12.2,"t":"2026-10-21T14:50:00Z","v":2025,"vw":12.201621},{"c":12.19,"h":12.23,"l":12.185,"n":13,"o":12.23,"t":"2026-10-21T14:55:00Z","v":2585,"vw":12.202205},{"c":12.215,"h":12.23,"l":12.19,"n":22,"o":12.19,"t":"2026-10-21T15:00:00Z","v":3814,"vw":12.208684},{"c":12.19,"h":12.2,"l":12.16,"n":11,"o":12.19,"t":"2026-10-21T15:05:00Z","v":2055,"vw":12.183073},{"c":12.16,"h":12.165,"l":12.14,"n":21,"o":12.16,"t":"2026-10-21T15:10:00Z","v":12116,"vw":12.157648},{"c":12.19,"h":12.2099,"l":12.14,"n":21,"o":12.15,"t":"2026-10-21T15:15:00Z","v":6077,"vw":12.177748},{"c":12.19,"h":12.22,"l":12.18,"n":29,"o":12.21,"t":"2026-10-21T15:20:00Z","v":14449,"vw":12.196367},{"c":12.17,"h":12.19,"l":12.165,"n":40,"o":12.19,"t":"2026-10-21T15:25:00Z","v":9826,"vw":12.184926},{"c":12.14,"h":12.1623,"l":12.14,"n":14,"o":12.16,"t":"2026-10-21T15:30:00Z","v":2488,"vw":12.156637},{"c":12.09,"h":12.14,"l":12.0701,"n":32,"o":12.14,"t":"2026-10-21T15:35:00Z","v":3854,"vw":12.094811},{"c":12.085,"h":12.11,"l":12.085,"n":37,"o":12.1,"t":"2026-10-21T15:40:00Z","v":14049,"vw":12.099854},{"c":12.06,"h":12.07,"l":12.04,"n":42,"o":12.07,"t":"2026-10-21T15:45:00Z","v":10722,"vw":12.051128},{"c":12.05,"h":12.07,"l":12.04,"n":15,"o":12.045,"t":"2026-10-21T15:50:00Z","v":2273,"vw":12.04621},{"c":12.05,"h":12.065,"l":12.05,"n":19,"o":12.06,"t":"2026-10-21T15:55:00Z","v":5063,"vw":12.060803},{"c":12.08,"h":12.09,"l":12.065,"n":21,"o":12.065,"t":"2026-10-21T16:00:00Z","v":10603,"vw":12.079971},{"c":12.1,"h":12.1099,"l":12.08,"n":34,"o":12.08,"t":"2026-10-21T16:05:00Z","v":11791,"vw":12.097072},{"c":12.085,"h":12.115,"l":12.085,"n":27,"o":12.095,"t":"2026-10-21T16:10:00Z","v":6319,"vw":12.094641},{"c":12.095,"h":12.105,"l":12.08,"n":21,"o":12.08,"t":"2026-10-21T16:15:00Z","v":11508,"vw":12.085723},{"c":12.13,"h":12.13,"l":12.09,"n":36,"o":12.095,"t":"2026-10-21T16:20:00Z","v":16585,"vw":12.105973},{"c":12.145,"h":12.16,"l":12.13,"n":16,"o":12.13,"t":"2026-10-21T16:25:00Z","v":4676,"vw":12.151098},{"c":12.16,"h":12.16,"l":12.145,"n":39,"o":12.15,"t":"2026-10-21T16:30:00Z","v":16903,"vw":12.156764},{"c":12.01,"h":12.155,"l":12.01,"n":156,"o":12.155,"t":"2026-10-21T16:35:00Z","v":157160,"vw":12.128522},{"c":12.07,"h":12.075,"l":12,"n":55,"o":12,"t":"2026-10-21T16:40:00Z","v":13735,"vw":12.042007},{"c":12.065,"h":12.07,"l":12.04,"n":21,"o":12.045,"t":"2026-10-21T16:45:00Z","v":10735,"vw":12.046895},{"c":12.03,"h":12.04,"l":12.01,"n":12,"o":12.035,"t":"2026-10-21T16:50:00Z","v":7384,"vw":12.033801},{"c":12.035,"h":12.035,"l":12.01,"n":21,"o":12.01,"t":"2026-10-21T16:55:00Z","v":4488,"vw":12.030906},{"c":12.01,"h":12.03,"l":12.01,"n":18,"o":12.0201,"t":"2026-10-21T17:00:00Z","v":5031,"vw":12.021044},{"c":11.96,"h":12.01,"l":11.96,"n":27,"o":12.01,"t":"2026-10-21T17:05:00Z","v":13642,"vw":12.003924},{"c":11.9799,"h":11.98,"l":11.97,"n":15,"o":11.97,"t":"2026-10-21T17:10:00Z","v":3539,"vw":11.979547},{"c":11.9439,"h":11.98,"l":11.9302,"n":37,"o":11.98,"t":"2026-10-21T17:15:00Z","v":10343,"vw":11.961578},{"c":11.96,"h":11.96,"l":11.939,"n":29,"o":11.948,"t":"2026-10-21T17:20:00Z","v":9935,"vw":11.94852},{"c":11.975,"h":11.99,"l":11.97,"n":13,"o":11.97,"t":"2026-10-21T17:25:00Z","v":3615,"vw":11.980074},{"c":12.02,"h":12.02,"l":11.98,"n":13,"o":11.98,"t":"2026-10-21T17:30:00Z","v":1700,"vw":11.998824},{"c":12,"h":12.005,"l":11.99,"n":14,"o":12,"t":"2026-10-21T17:35:00Z","v":1928,"vw":11.995043},{"c":12,"h":12,"l":11.98,"n":32,"o":12,"t":"2026-10-21T17:40:00Z","v":7877,"vw":11.989124},{"c":12.005,"h":12.005,"l":11.99,"n":30,"o":12,"t":"2026-10-21T17:45:00Z","v":12104,"vw":11.998854},{"c":11.99,"h":12,"l":11.98,"n":8,"o":12,"t":"2026-10-21T17:50:00Z","v":2439,"vw":11.984258},{"c":12.005,"h":12.005,"l":11.99,"n":16,"o":11.99,"t":"2026-10-21T17:55:00Z","v":12269,"vw":11.991191},{"c":12.0157,"h":12.02,"l":12,"n":25,"o":12,"t":"2026-10-21T18:00:00Z","v":5575,"vw":12.01266},{"c":11.995,"h":12.01,"l":11.995,"n":20,"o":12.01,"t":"2026-10-21T18:05:00Z","v":3561,"vw":12.001618},{"c":12.005,"h":12.01,"l":11.995,"n":10,"o":12,"t":"2026-10-21T18:10:00Z","v":2950,"vw":12.007373},{"c":11.98,"h":11.98,"l":11.97,"n":13,"o":11.98,"t":"2026-10-21T18:15:00Z","v":9135,"vw":11.978673},{"c":11.99,"h":11.99,"l":11.98,"n":10,"o":11.98,"t":"2026-10-21T18:20:00Z","v":1997,"vw":11.988221},{"c":11.9874,"h":11.99,"l":11.98,"n":13,"o":11.99,"t":"2026-10-21T18:25:00Z","v":2400,"vw":11.988269},{"c":11.995,"h":11.995,"l":11.97,"n":28,"o":11.98,"t":"2026-10-21T18:30:00Z","v":27221,"vw":11.97592},{"c":11.985,"h":11.995,"l":11.98,"n":20,"o":11.995,"t":"2026-10-21T18:35:00Z","v":14877,"vw":11.986973},{"c":11.995,"h":11.995,"l":11.98,"n":6,"o":11.98,"t":"2026-10-21T18:40:00Z","v":1061,"vw":11.987},{"c":12.03,"h":12.04,"l":11.99,"n":24,"o":11.99,"t":"2026-10-21T18:45:00Z","v":4135,"vw":12.006273},{"c":12.03,"h":12.075,"l":12.03,"n":41,"o":12.05,"t":"2026-10-21T18:50:00Z","v":12327,"vw":12.05781},{"c":12.12,"h":12.12,"l":12.04,"n":18,"o":12.04,"t":"2026-10-21T18:55:00Z","v":1384,"vw":12.093846},{"c":12.14,"h":12.18,"l":12.14,"n":63,"o":12.14,"t":"2026-10-21T19:00:00Z","v":22713,"vw":12.145509},{"c":12.13,"h":12.15,"l":12.1,"n":27,"o":12.1301,"t":"2026-10-21T19:05:00Z","v":7388,"vw":12.127037},{"c":12.11,"h":12.17,"l":12.11,"n":19,"o":12.145,"t":"2026-10-21T19:10:00Z","v":4976,"vw":12.154898},{"c":12.07,"h":12.12,"l":12.0676,"n":68,"o":12.12,"t":"2026-10-21T19:15:00Z","v":34101,"vw":12.073858},{"c":12.07,"h":12.09,"l":12.05,"n":36,"o":12.05,"t":"2026-10-21T19:20:00Z","v":5873,"vw":12.072362},{"c":12.04,"h":12.06,"l":12.035,"n":75,"o":12.06,"t":"2026-10-21T19:25:00Z","v":10949,"vw":12.041072},{"c":12.03,"h":12.05,"l":12.0199,"n":30,"o":12.05,"t":"2026-10-21T19:30:00Z","v":9556,"vw":12.02719},{"c":12.03,"h":12.03,"l":12.01,"n":22,"o":12.03,"t":"2026-10-21T19:35:00Z","v":2395,"vw":12.022604},{"c":12.045,"h":12.07,"l":12.03,"n":40,"o":12.03,"t":"2026-10-21T19:40:00Z","v":9441,"vw":12.049615},{"c":12.01,"h":12.04,"l":12.005,"n":44,"o":12.03,"t":"2026-10-21T19:45:00Z","v":21659,"vw":12.012548},{"c":12.025,"h":12.05,"l":12,"n":96,"o":12,"t":"2026-10-21T19:50:00Z","v":22635,"vw":12.022441},{"c":12.03,"h":12.03,"l":11.985,"n":162,"o":12.02,"t":"2026-10-21T19:55:00Z","v":51855,"vw":12.008128},{"c":12.06,"h":12.06,"l":12.01,"n":5,"o":12.01,"t":"2026-10-21T20:05:00Z","v":455,"vw":12.026667},{"c":12.0865,"h":12.0865,"l":12.061,"n":7,"o":12.061,"t":"2026-10-21T20:10:00Z","v":1154,"vw":12.080348},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-21T20:15:00Z","v":100,"vw":12.14},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-10-21T20:25:00Z","v":100,"vw":12.09},{"c":12.05,"h":12.05,"l":12.031,"n":2,"o":12.031,"t":"2026-10-21T20:50:00Z","v":200,"vw":12.0405},{"c":12.0805,"h":12.0805,"l":12.0805,"n":1,"o":12.0805,"t":"2026-10-21T22:00:00Z","v":477,"vw":12.0805},{"c":12.26,"h":12.26,"l":12.2,"n":3,"o":12.2,"t":"2026-10-21T22:15:00Z","v":400,"vw":12.229925},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-21T22:25:00Z","v":1249,"vw":12.24},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-21T22:45:00Z","v":200,"vw":12.24},{"c":12.2894,"h":12.2894,"l":12.26,"n":6,"o":12.26,"t":"2026-10-21T23:05:00Z","v":812,"vw":12.282255},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-21T23:15:00Z","v":100,"vw":12.28},{"c":12.29,"h":12.29,"l":12.28,"n":5,"o":12.28,"t":"2026-10-21T23:20:00Z","v":302,"vw":12.283333},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-21T23:30:00Z","v":100,"vw":12.3},{"c":12.32,"h":12.32,"l":12.3196,"n":10,"o":12.3197,"t":"2026-10-21T23:35:00Z","v":13000,"vw":12.319864},{"c":12.35,"h":12.35,"l":12.32,"n":28,"o":12.32,"t":"2026-10-21T23:40:00Z","v":7294,"vw":12.338889},{"c":12.3796,"h":12.3796,"l":12.33,"n":13,"o":12.33,"t":"2026-10-21T23:45:00Z","v":2310,"vw":12.353803},{"c":12.39,"h":12.397,"l":12.38,"n":12,"o":12.38,"t":"2026-10-21T23:50:00Z","v":3025,"vw":12.389489},{"c":12.3896,"h":12.3896,"l":12.3896,"n":1,"o":12.3896,"t":"2026-10-21T23:55:00Z","v":500,"vw":12.3896},{"c":12.71,"h":12.71,"l":12.56,"n":54,"o":12.69,"t":"2026-10-22T08:00:00Z","v":6380,"vw":12.602676},{"c":12.7,"h":12.7886,"l":12.7,"n":2,"o":12.7886,"t":"2026-10-22T08:30:00Z","v":1300,"vw":12.768154},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-22T09:10:00Z","v":400,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":6,"o":12.78,"t":"2026-10-22T09:35:00Z","v":213,"vw":12.78},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-22T10:20:00Z","v":100,"vw":12.73},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-22T10:25:00Z","v":200,"vw":12.73},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-10-22T11:00:00Z","v":1500,"vw":12.68},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-22T11:05:00Z","v":3000,"vw":12.69},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-10-22T11:15:00Z","v":255,"vw":12.69},{"c":12.72,"h":12.72,"l":12.72,"n":7,"o":12.72,"t":"2026-10-22T11:20:00Z","v":601,"vw":12.72},{"c":12.71,"h":12.71,"l":12.7001,"n":5,"o":12.7001,"t":"2026-10-22T11:30:00Z","v":4777,"vw":12.70171},{"c":12.6986,"h":12.6986,"l":12.691,"n":3,"o":12.691,"t":"2026-10-22T11:35:00Z","v":923,"vw":12.694378},{"c":12.6701,"h":12.671,"l":12.6701,"n":5,"o":12.671,"t":"2026-10-22T11:40:00Z","v":3000,"vw":12.67046},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-22T11:45:00Z","v":101,"vw":12.7},{"c":12.7244,"h":12.7244,"l":12.7244,"n":2,"o":12.7244,"t":"2026-10-22T11:55:00Z","v":315,"vw":12.7244},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T12:00:00Z","v":300,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T12:05:00Z","v":500,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T12:15:00Z","v":400,"vw":12.7},{"c":12.73,"h":12.73,"l":12.73,"n":9,"o":12.73,"t":"2026-10-22T12:30:00Z","v":2412,"vw":12.73},{"c":12.76,"h":12.76,"l":12.72,"n":33,"o":12.72,"t":"2026-10-22T12:35:00Z","v":1978,"vw":12.738792},{"c":12.76,"h":12.76,"l":12.76,"n":6,"o":12.76,"t":"2026-10-22T12:40:00Z","v":314,"vw":12.76},{"c":12.83,"h":12.83,"l":12.83,"n":20,"o":12.83,"t":"2026-10-22T12:55:00Z","v":717,"vw":12.83},{"c":12.86,"h":12.86,"l":12.83,"n":27,"o":12.84,"t":"2026-10-22T13:00:00Z","v":2286,"vw":12.849311},{"c":12.86,"h":12.86,"l":12.86,"n":8,"o":12.86,"t":"2026-10-22T13:10:00Z","v":573,"vw":12.86},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-22T13:15:00Z","v":106,"vw":12.88},{"c":12.8,"h":12.85,"l":12.775,"n":54,"o":12.85,"t":"2026-10-22T13:30:00Z","v":15034,"vw":12.823466},{"c":12.67,"h":12.77,"l":12.67,"n":56,"o":12.7,"t":"2026-10-22T13:35:00Z","v":7673,"vw":12.713873},{"c":12.75,"h":12.8,"l":12.69,"n":71,"o":12.69,"t":"2026-10-22T13:40:00Z","v":21986,"vw":12.744365},{"c":12.79,"h":12.8223,"l":12.77,"n":35,"o":12.77,"t":"2026-10-22T13:45:00Z","v":3354,"vw":12.805472},{"c":12.7499,"h":12.8478,"l":12.7499,"n":32,"o":12.8478,"t":"2026-10-22T13:50:00Z","v":5048,"vw":12.802428},{"c":12.66,"h":12.73,"l":12.66,"n":39,"o":12.73,"t":"2026-10-22T13:55:00Z","v":5953,"vw":12.70899},{"c":12.6851,"h":12.7,"l":12.65,"n":33,"o":12.694,"t":"2026-10-22T14:00:00Z","v":11721,"vw":12.666646},{"c":12.755,"h":12.7776,"l":12.7497,"n":18,"o":12.7497,"t":"2026-10-22T14:05:00Z","v":1966,"vw":12.766732},{"c":12.84,"h":12.84,"l":12.8,"n":20,"o":12.8,"t":"2026-10-22T14:10:00Z","v":1978,"vw":12.829939},{"c":12.85,"h":12.87,"l":12.83,"n":35,"o":12.852,"t":"2026-10-22T14:15:00Z","v":5103,"vw":12.850786},{"c":12.9,"h":12.915,"l":12.845,"n":57,"o":12.875,"t":"2026-10-22T14:20:00Z","v":12544,"vw":12.888888},{"c":12.9199,"h":12.92,"l":12.88,"n":29,"o":12.885,"t":"2026-10-22T14:25:00Z","v":2536,"vw":12.899697},{"c":13.01,"h":13.02,"l":12.96,"n":104,"o":12.96,"t":"2026-10-22T14:30:00Z","v":14874,"vw":12.991799},{"c":13.04,"h":13.06,"l":12.99,"n":75,"o":12.99,"t":"2026-10-22T14:35:00Z","v":5800,"vw":13.028781},{"c":13.0297,"h":13.04,"l":13,"n":66,"o":13.02,"t":"2026-10-22T14:40:00Z","v":3796,"vw":13.023094},{"c":13.1264,"h":13.165,"l":13.0501,"n":54,"o":13.0501,"t":"2026-10-22T14:45:00Z","v":5972,"vw":13.112808},{"c":13.16,"h":13.185,"l":13.131,"n":41,"o":13.131,"t":"2026-10-22T14:50:00Z","v":5276,"vw":13.151833},{"c":13.1499,"h":13.225,"l":13.13,"n":80,"o":13.16,"t":"2026-10-22T14:55:00Z","v":24920,"vw":13.201466},{"c":13.1799,"h":13.1799,"l":13.125,"n":48,"o":13.13,"t":"2026-10-22T15:00:00Z","v":6055,"vw":13.155149},{"c":13.1966,"h":13.2,"l":13.16,"n":71,"o":13.17,"t":"2026-10-22T15:05:00Z","v":12687,"vw":13.183703},{"c":13.255,"h":13.26,"l":13.205,"n":117,"o":13.215,"t":"2026-10-22T15:10:00Z","v":26178,"vw":13.238366},{"c":13.15,"h":13.255,"l":13.135,"n":43,"o":13.255,"t":"2026-10-22T15:15:00Z","v":9490,"vw":13.187994},{"c":13.0853,"h":13.15,"l":13.0853,"n":101,"o":13.15,"t":"2026-10-22T15:20:00Z","v":37102,"vw":13.106075},{"c":13.19,"h":13.19,"l":13.095,"n":27,"o":13.1,"t":"2026-10-22T15:25:00Z","v":6527,"vw":13.12675},{"c":13.22,"h":13.24,"l":13.195,"n":29,"o":13.21,"t":"2026-10-22T15:30:00Z","v":2395,"vw":13.21414},{"c":13.19,"h":13.2,"l":13.19,"n":35,"o":13.19,"t":"2026-10-22T15:35:00Z","v":3955,"vw":13.197679},{"c":13.215,"h":13.26,"l":13.185,"n":43,"o":13.23,"t":"2026-10-22T15:40:00Z","v":7201,"vw":13.216766},{"c":13.255,"h":13.26,"l":13.22,"n":32,"o":13.22,"t":"2026-10-22T15:45:00Z","v":4167,"vw":13.242038},{"c":13.19,"h":13.225,"l":13.19,"n":18,"o":13.225,"t":"2026-10-22T15:50:00Z","v":4359,"vw":13.201965},{"c":13.145,"h":13.2,"l":13.14,"n":30,"o":13.1899,"t":"2026-10-22T15:55:00Z","v":31325,"vw":13.160141},{"c":13.16,"h":13.16,"l":13.1,"n":37,"o":13.11,"t":"2026-10-22T16:00:00Z","v":7713,"vw":13.123147},{"c":13.11,"h":13.17,"l":13.11,"n":27,"o":13.16,"t":"2026-10-22T16:05:00Z","v":10948,"vw":13.141807},{"c":13.1,"h":13.13,"l":13.1,"n":23,"o":13.12,"t":"2026-10-22T16:10:00Z","v":5708,"vw":13.111872},{"c":13.105,"h":13.12,"l":13.1,"n":14,"o":13.1,"t":"2026-10-22T16:15:00Z","v":1968,"vw":13.107036},{"c":13.09,"h":13.1135,"l":13.08,"n":35,"o":13.1099,"t":"2026-10-22T16:20:00Z","v":13059,"vw":13.091452},{"c":13.13,"h":13.13,"l":13.07,"n":23,"o":13.07,"t":"2026-10-22T16:25:00Z","v":7802,"vw":13.097294},{"c":13.2,"h":13.2,"l":13.14,"n":43,"o":13.14,"t":"2026-10-22T16:30:00Z","v":7595,"vw":13.171269},{"c":13.1999,"h":13.2,"l":13.16,"n":21,"o":13.19,"t":"2026-10-22T16:35:00Z","v":5072,"vw":13.185795},{"c":13.245,"h":13.245,"l":13.1992,"n":18,"o":13.1992,"t":"2026-10-22T16:40:00Z","v":7878,"vw":13.215199},{"c":13.2999,"h":13.2999,"l":13.2497,"n":54,"o":13.25,"t":"2026-10-22T16:45:00Z","v":15484,"vw":13.268277},{"c":13.275,"h":13.3399,"l":13.275,"n":44,"o":13.3036,"t":"2026-10-22T16:50:00Z","v":19499,"vw":13.325483},{"c":13.24,"h":13.28,"l":13.24,"n":28,"o":13.28,"t":"2026-10-22T16:55:00Z","v":3504,"vw":13.264742},{"c":13.315,"h":13.315,"l":13.23,"n":23,"o":13.23,"t":"2026-10-22T17:00:00Z","v":7876,"vw":13.271666},{"c":13.29,"h":13.31,"l":13.29,"n":11,"o":13.295,"t":"2026-10-22T17:05:00Z","v":4335,"vw":13.301782},{"c":13.2526,"h":13.285,"l":13.25,"n":23,"o":13.28,"t":"2026-10-22T17:10:00Z","v":3882,"vw":13.27245},{"c":13.221,"h":13.28,"l":13.22,"n":40,"o":13.25,"t":"2026-10-22T17:15:00Z","v":22600,"vw":13.243895},{"c":13.23,"h":13.23,"l":13.21,"n":7,"o":13.2252,"t":"2026-10-22T17:20:00Z","v":1369,"vw":13.214175},{"c":13.22,"h":13.25,"l":13.22,"n":21,"o":13.23,"t":"2026-10-22T17:25:00Z","v":2611,"vw":13.234674},{"c":13.2,"h":13.235,"l":13.2,"n":12,"o":13.23,"t":"2026-10-22T17:30:00Z","v":1331,"vw":13.230309},{"c":13.2,"h":13.22,"l":13.2,"n":9,"o":13.2,"t":"2026-10-22T17:35:00Z","v":1417,"vw":13.202938},{"c":13.21,"h":13.215,"l":13.21,"n":9,"o":13.21,"t":"2026-10-22T17:40:00Z","v":20175,"vw":13.211635},{"c":13.23,"h":13.23,"l":13.22,"n":27,"o":13.22,"t":"2026-10-22T17:45:00Z","v":16943,"vw":13.222948},{"c":13.24,"h":13.255,"l":13.22,"n":18,"o":13.24,"t":"2026-10-22T17:50:00Z","v":5690,"vw":13.23254},{"c":13.27,"h":13.27,"l":13.2401,"n":16,"o":13.2401,"t":"2026-10-22T17:55:00Z","v":3317,"vw":13.260292},{"c":13.32,"h":13.3212,"l":13.27,"n":18,"o":13.27,"t":"2026-10-22T18:00:00Z","v":19841,"vw":13.296808},{"c":13.28,"h":13.33,"l":13.28,"n":19,"o":13.32,"t":"2026-10-22T18:05:00Z","v":3274,"vw":13.312294},{"c":13.26,"h":13.29,"l":13.26,"n":9,"o":13.2883,"t":"2026-10-22T18:10:00Z","v":2628,"vw":13.285823},{"c":13.235,"h":13.275,"l":13.235,"n":6,"o":13.275,"t":"2026-10-22T18:15:00Z","v":5189,"vw":13.26038},{"c":13.23,"h":13.24,"l":13.22,"n":7,"o":13.22,"t":"2026-10-22T18:20:00Z","v":1168,"vw":13.234968},{"c":13.29,"h":13.29,"l":13.25,"n":171,"o":13.25,"t":"2026-10-22T18:25:00Z","v":5450,"vw":13.278947},{"c":13.2803,"h":13.315,"l":13.2803,"n":26,"o":13.3,"t":"2026-10-22T18:30:00Z","v":12350,"vw":13.297676},{"c":13.3,"h":13.3,"l":13.28,"n":13,"o":13.3,"t":"2026-10-22T18:35:00Z","v":3013,"vw":13.288524},{"c":13.28,"h":13.32,"l":13.28,"n":16,"o":13.32,"t":"2026-10-22T18:40:00Z","v":9462,"vw":13.305213},{"c":13.31,"h":13.31,"l":13.28,"n":19,"o":13.29,"t":"2026-10-22T18:45:00Z","v":2303,"vw":13.298182},{"c":13.31,"h":13.32,"l":13.305,"n":31,"o":13.305,"t":"2026-10-22T18:50:00Z","v":3863,"vw":13.312012},{"c":13.35,"h":13.35,"l":13.31,"n":33,"o":13.31,"t":"2026-10-22T18:55:00Z","v":7358,"vw":13.339947},{"c":13.36,"h":13.4,"l":13.36,"n":30,"o":13.39,"t":"2026-10-22T19:00:00Z","v":2523,"vw":13.385543},{"c":13.37,"h":13.39,"l":13.36,"n":30,"o":13.3812,"t":"2026-10-22T19:05:00Z","v":2558,"vw":13.376041},{"c":13.31,"h":13.38,"l":13.31,"n":33,"o":13.37,"t":"2026-10-22T19:10:00Z","v":5416,"vw":13.350274},{"c":13.33,"h":13.34,"l":13.32,"n":20,"o":13.34,"t":"2026-10-22T19:15:00Z","v":3036,"vw":13.332362},{"c":13.315,"h":13.345,"l":13.31,"n":27,"o":13.32,"t":"2026-10-22T19:20:00Z","v":6598,"vw":13.324418},{"c":13.27,"h":13.32,"l":13.27,"n":24,"o":13.31,"t":"2026-10-22T19:25:00Z","v":3617,"vw":13.302472},{"c":13.395,"h":13.4,"l":13.27,"n":105,"o":13.27,"t":"2026-10-22T19:30:00Z","v":32309,"vw":13.337674},{"c":13.43,"h":13.43,"l":13.38,"n":133,"o":13.4,"t":"2026-10-22T19:35:00Z","v":53777,"vw":13.398815},{"c":13.43,"h":13.45,"l":13.42,"n":132,"o":13.44,"t":"2026-10-22T19:40:00Z","v":26307,"vw":13.426188},{"c":13.43,"h":13.47,"l":13.42,"n":95,"o":13.44,"t":"2026-10-22T19:45:00Z","v":10853,"vw":13.440899},{"c":13.33,"h":13.43,"l":13.31,"n":112,"o":13.43,"t":"2026-10-22T19:50:00Z","v":33766,"vw":13.363837},{"c":13.35,"h":13.37,"l":13.33,"n":113,"o":13.33,"t":"2026-10-22T19:55:00Z","v":17147,"vw":13.349543},{"c":13.26,"h":13.36,"l":13.26,"n":6,"o":13.36,"t":"2026-10-22T20:00:00Z","v":1719,"vw":13.320023},{"c":13.3,"h":13.3,"l":13.28,"n":10,"o":13.28,"t":"2026-10-22T20:05:00Z","v":4006,"vw":13.288531},{"c":13.29,"h":13.3,"l":13.29,"n":2,"o":13.3,"t":"2026-10-22T20:20:00Z","v":1500,"vw":13.2916},{"c":13.34,"h":13.34,"l":13.34,"n":16,"o":13.34,"t":"2026-10-22T20:30:00Z","v":221,"vw":13.34},{"c":13.36,"h":13.36,"l":13.35,"n":2,"o":13.35,"t":"2026-10-22T20:35:00Z","v":1500,"vw":13.353333},{"c":13.38,"h":13.38,"l":13.37,"n":13,"o":13.37,"t":"2026-10-22T20:40:00Z","v":1990,"vw":13.370806},{"c":13.4023,"h":13.4023,"l":13.4,"n":2,"o":13.4,"t":"2026-10-22T20:55:00Z","v":370,"vw":13.401554},{"c":13.41,"h":13.41,"l":13.38,"n":5,"o":13.38,"t":"2026-10-22T21:00:00Z","v":1240,"vw":13.404055},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-22T21:05:00Z","v":1017,"vw":13.37},{"c":13.3496,"h":13.3496,"l":13.3496,"n":1,"o":13.3496,"t":"2026-10-22T21:15:00Z","v":200,"vw":13.3496},{"c":13.3138,"h":13.3138,"l":13.3,"n":4,"o":13.3,"t":"2026-10-22T21:20:00Z","v":3010,"vw":13.308306},{"c":13.3315,"h":13.3315,"l":13.3311,"n":2,"o":13.3311,"t":"2026-10-22T21:45:00Z","v":200,"vw":13.3313},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-22T21:50:00Z","v":222,"vw":13.37},{"c":13.33,"h":13.33,"l":13.33,"n":12,"o":13.33,"t":"2026-10-22T22:00:00Z","v":1403,"vw":13.33}],"history":[{"c":5.33,"h":5.61,"l":5.33,"n":674,"o":5.61,"t":"2024-10-21T04:00:00Z","v":193075,"vw":5.426918},{"c":5.33,"h":5.46,"l":5.33,"n":627,"o":5.39,"t":"2024-10-22T04:00:00Z","v":113364,"vw":5.390076},{"c":5.66,"h":5.7396,"l":5.44,"n":878,"o":5.45,"t":"2024-10-23T04:00:00Z","v":214587,"vw":5.595254},{"c":5.51,"h":5.65,"l":5.5,"n":533,"o":5.5,"t":"2024-10-24T04:00:00Z","v":108232,"vw":5.569491},{"c":5.52,"h":5.52,"l":5.28,"n":1025,"o":5.49,"t":"2024-10-25T04:00:00Z","v":157034,"vw":5.369856},{"c":5.51,"h":5.51,"l":5.39,"n":344,"o":5.39,"t":"2024-10-28T04:00:00Z","v":144746,"vw":5.477118},{"c":5.37,"h":5.58,"l":5.27,"n":439,"o":5.5,"t":"2024-10-29T04:00:00Z","v":97148,"vw":5.359074},{"c":5.62,"h":5.66,"l":5.4784,"n":496,"o":5.5,"t":"2024-10-30T04:00:00Z","v":171077,"vw":5.535733},{"c":6.14,"h":6.14,"l":5.72,"n":1062,"o":5.72,"t":"2024-10-31T04:00:00Z","v":329511,"vw":5.99531},{"c":5.86,"h":5.95,"l":5.735,"n":1657,"o":5.9,"t":"2024-11-01T04:00:00Z","v":764636,"vw":5.817452},{"c":5.87,"h":5.9,"l":5.66,"n":671,"o":5.82,"t":"2024-11-04T05:00:00Z","v":170535,"vw":5.769564},{"c":5.64,"h":5.8,"l":5.59,"n":478,"o":5.8,"t":"2024-11-05T05:00:00Z","v":131033,"vw":5.63477},{"c":5.18,"h":5.42,"l":5.13,"n":1172,"o":5.33,"t":"2024-11-06T05:00:00Z","v":396011,"vw":5.209278},{"c":24.7698,"h":25.48,"l":24.7608,"n":677,"o":25.48,"t":"2024-11-07T05:00:00Z","v":55407,"vw":24.993864},{"c":25.1663,"h":25.48,"l":24.69,"n":643,"o":24.82,"t":"2024-11-08T05:00:00Z","v":31414,"vw":25.153872},{"c":26.3,"h":26.5042,"l":25.13,"n":870,"o":25.13,"t":"2024-11-11T05:00:00Z","v":43385,"vw":26.086844},{"c":25.84,"h":26.48,"l":25.548,"n":617,"o":25.9,"t":"2024-11-12T05:00:00Z","v":88157,"vw":25.97017},{"c":26.72,"h":26.74,"l":25.8,"n":532,"o":26,"t":"2024-11-13T05:00:00Z","v":48832,"vw":26.321055},{"c":26.71,"h":26.91,"l":26.02,"n":765,"o":26.28,"t":"2024-11-14T05:00:00Z","v":40024,"vw":26.407509},{"c":28.7,"h":28.96,"l":27.48,"n":722,"o":27.48,"t":"2024-11-15T05:00:00Z","v":59642,"vw":28.492637},{"c":28.81,"h":29.67,"l":28.3,"n":851,"o":29.02,"t":"2024-11-18T05:00:00Z","v":49406,"vw":28.769744},{"c":26.85,"h":28.52,"l":26.85,"n":709,"o":28.52,"t":"2024-11-19T05:00:00Z","v":50709,"vw":27.614603},{"c":27.78,"h":28.39,"l":27.02,"n":584,"o":27.02,"t":"2024-11-20T05:00:00Z","v":50824,"vw":28.048663},{"c":27.06,"h":28.5,"l":25.72,"n":574,"o":26.48,"t":"2024-11-21T05:00:00Z","v":130643,"vw":27.104745},{"c":28.13,"h":28.2699,"l":27.29,"n":247,"o":27.35,"t":"2024-11-22T05:00:00Z","v":20593,"vw":27.975575},{"c":29.45,"h":29.45,"l":28.12,"n":552,"o":28.22,"t":"2024-11-25T05:00:00Z","v":51598,"vw":28.884821},{"c":29.1,"h":29.7,"l":28.25,"n":397,"o":28.62,"t":"2024-11-26T05:00:00Z","v":38310,"vw":29.255868},{"c":29.96,"h":31.3,"l":29.93,"n":525,"o":29.93,"t":"2024-11-27T05:00:00Z","v":32806,"vw":30.696855},{"c":29.0542,"h":29.75,"l":28.6,"n":354,"o":29.74,"t":"2024-11-29T05:00:00Z","v":32875,"vw":28.941463},{"c":28.33,"h":28.89,"l":27.99,"n":814,"o":28.78,"t":"2024-12-02T05:00:00Z","v":107955,"vw":28.186472},{"c":28,"h":28.67,"l":27.88,"n":418,"o":28.5441,"t":"2024-12-03T05:00:00Z","v":32059,"vw":28.253091},{"c":27.14,"h":27.84,"l":26.57,"n":467,"o":27,"t":"2024-12-04T05:00:00Z","v":36714,"vw":27.144671},{"c":26.96,"h":27.25,"l":26.5,"n":334,"o":26.75,"t":"2024-12-05T05:00:00Z","v":16604,"vw":26.907684},{"c":27.2599,"h":27.5902,"l":26.8,"n":212,"o":26.96,"t":"2024-12-06T05:00:00Z","v":25387,"vw":27.227078},{"c":28.18,"h":28.58,"l":27.71,"n":713,"o":28.07,"t":"2024-12-09T05:00:00Z","v":63509,"vw":28.033518},{"c":29.75,"h":30.0031,"l":27.81,"n":584,"o":27.98,"t":"2024-12-10T05:00:00Z","v":56093,"vw":29.279909},{"c":27.79,"h":29.2001,"l":27.46,"n":574,"o":28.66,"t":"2024-12-11T05:00:00Z","v":54462,"vw":28.400991},{"c":28.41,"h":28.9299,"l":28.25,"n":466,"o":28.42,"t":"2024-12-12T05:00:00Z","v":59469,"vw":28.627611},{"c":27.01,"h":28.02,"l":26.15,"n":1179,"o":26.51,"t":"2024-12-13T05:00:00Z","v":117655,"vw":27.057014},{"c":26.44,"h":27.27,"l":26.33,"n":296,"o":27.1514,"t":"2024-12-16T05:00:00Z","v":35415,"vw":26.780508},{"c":27.35,"h":28.26,"l":27.32,"n":468,"o":27.665,"t":"2024-12-17T05:00:00Z","v":54302,"vw":27.753098},{"c":29.05,"h":29.1174,"l":25.99,"n":864,"o":26.59,"t":"2024-12-18T05:00:00Z","v":121443,"vw":26.988984},{"c":29.05,"h":29.27,"l":28,"n":770,"o":28.35,"t":"2024-12-19T05:00:00Z","v":53539,"vw":28.644734},{"c":27.81,"h":29.66,"l":27.15,"n":789,"o":29.43,"t":"2024-12-20T05:00:00Z","v":65482,"vw":28.133448},{"c":25.13,"h":26.7,"l":25.13,"n":673,"o":26.67,"t":"2024-12-23T05:00:00Z","v":79045,"vw":26.067521},{"c":24.82,"h":25.2,"l":24.6,"n":225,"o":24.91,"t":"2024-12-24T05:00:00Z","v":15835,"vw":24.83923},{"c":24.7,"h":25.3,"l":24.44,"n":322,"o":24.99,"t":"2024-12-26T05:00:00Z","v":47597,"vw":24.764646},{"c":25.51,"h":26.22,"l":25.06,"n":555,"o":25.06,"t":"2024-12-27T05:00:00Z","v":77195,"vw":25.876023},{"c":25.93,"h":26.62,"l":25.14,"n":626,"o":26.49,"t":"2024-12-30T05:00:00Z","v":75125,"vw":25.778806},{"c":26.83,"h":26.96,"l":25.82,"n":744,"o":25.82,"t":"2024-12-31T05:00:00Z","v":93752,"vw":26.446964},{"c":25.8916,"h":26.65,"l":25.39,"n":737,"o":26.13,"t":"2025-01-02T05:00:00Z","v":97998,"vw":26.016556},{"c":24.52,"h":25.43,"l":24.1,"n":740,"o":25.43,"t":"2025-01-03T05:00:00Z","v":80280,"vw":24.604047},{"c":22.839,"h":23.08,"l":22.065,"n":1075,"o":23.05,"t":"2025-01-06T05:00:00Z","v":109659,"vw":22.491524},{"c":24.58,"h":24.81,"l":21.97,"n":1232,"o":22.34,"t":"2025-01-07T05:00:00Z","v":152979,"vw":23.86526},{"c":24.75,"h":25.475,"l":24.15,"n":718,"o":24.24,"t":"2025-01-08T05:00:00Z","v":100617,"vw":24.77466},{"c":26.41,"h":26.7279,"l":25.7,"n":697,"o":25.7,"t":"2025-01-10T05:00:00Z","v":104862,"vw":26.352192},{"c":26.47,"h":27.93,"l":26.47,"n":609,"o":27.92,"t":"2025-01-13T05:00:00Z","v":55910,"vw":27.230692},{"c":27.06,"h":27.52,"l":25.8491,"n":601,"o":25.89,"t":"2025-01-14T05:00:00Z","v":74637,"vw":26.982516},{"c":25.51,"h":26.81,"l":25.5,"n":389,"o":26.08,"t":"2025-01-15T05:00:00Z","v":55299,"vw":26.024914},{"c":26.23,"h":26.23,"l":24.6199,"n":437,"o":24.64,"t":"2025-01-16T05:00:00Z","v":39082,"vw":25.51057},{"c":24.43,"h":25.0824,"l":24.33,"n":498,"o":25,"t":"2025-01-17T05:00:00Z","v":49255,"vw":24.564673},{"c":23.5735,"h":24.47,"l":23.28,"n":311,"o":23.93,"t":"2025-01-21T05:00:00Z","v":22017,"vw":23.853848},{"c":22.19,"h":22.69,"l":21.9,"n":618,"o":22.6,"t":"2025-01-22T05:00:00Z","v":54368,"vw":22.216632},{"c":22.43,"h":23.2,"l":22.32,"n":342,"o":22.93,"t":"2025-01-23T05:00:00Z","v":44178,"vw":22.746007},{"c":23.17,"h":23.4939,"l":22.011,"n":356,"o":22.1267,"t":"2025-01-24T05:00:00Z","v":32876,"vw":23.137419},{"c":29.99,"h":30.31,"l":27.42,"n":2665,"o":27.98,"t":"2025-01-27T05:00:00Z","v":271962,"vw":28.999227},{"c":26.61,"h":30.7786,"l":26.61,"n":1553,"o":28.61,"t":"2025-01-28T05:00:00Z","v":175998,"vw":28.374726},{"c":28.33,"h":28.89,"l":27.22,"n":1293,"o":27.22,"t":"2025-01-29T05:00:00Z","v":138029,"vw":28.311236},{"c":26.43,"h":28.66,"l":26.43,"n":753,"o":27.34,"t":"2025-01-30T05:00:00Z","v":92679,"vw":27.745072},{"c":27.86,"h":28.12,"l":25.4732,"n":559,"o":26.91,"t":"2025-01-31T05:00:00Z","v":58673,"vw":27.186077},{"c":29.18,"h":30.8528,"l":28.61,"n":820,"o":30.07,"t":"2025-02-03T05:00:00Z","v":85127,"vw":29.358672},{"c":28.47,"h":29.18,"l":27.65,"n":355,"o":29.1,"t":"2025-02-04T05:00:00Z","v":27694,"vw":28.408631},{"c":26,"h":27.5203,"l":26,"n":397,"o":27.34,"t":"2025-02-05T05:00:00Z","v":35000,"vw":26.566012},{"c":25.32,"h":26.05,"l":25.29,"n":581,"o":25.7,"t":"2025-02-06T05:00:00Z","v":55392,"vw":25.762599},{"c":25.55,"h":26.04,"l":24.83,"n":551,"o":24.83,"t":"2025-02-07T05:00:00Z","v":62793,"vw":25.655459},{"c":24.22,"h":25.08,"l":23.87,"n":430,"o":25.07,"t":"2025-02-10T05:00:00Z","v":56435,"vw":24.184996},{"c":24.37,"h":24.69,"l":24,"n":262,"o":24.69,"t":"2025-02-11T05:00:00Z","v":37355,"vw":24.426208},{"c":24.65,"h":25.27,"l":24.58,"n":338,"o":25.16,"t":"2025-02-12T05:00:00Z","v":59401,"vw":24.826129},{"c":23.6225,"h":24.4399,"l":23.4883,"n":467,"o":24.36,"t":"2025-02-13T05:00:00Z","v":45210,"vw":23.81125},{"c":23.08,"h":23.66,"l":23.01,"n":364,"o":23.42,"t":"2025-02-14T05:00:00Z","v":28709,"vw":23.354548},{"c":22.8374,"h":23.15,"l":22.1,"n":413,"o":23.15,"t":"2025-02-18T05:00:00Z","v":89376,"vw":22.764249},{"c":22.5899,"h":23.19,"l":22.32,"n":318,"o":22.75,"t":"2025-02-19T05:00:00Z","v":28854,"vw":22.587448},{"c":22.4506,"h":23.09,"l":22.44,"n":197,"o":22.4429,"t":"2025-02-20T05:00:00Z","v":17923,"vw":22.637355},{"c":24.1089,"h":24.13,"l":22.39,"n":434,"o":22.39,"t":"2025-02-21T05:00:00Z","v":34344,"vw":23.577992},{"c":25.65,"h":25.66,"l":23.44,"n":538,"o":23.81,"t":"2025-02-24T05:00:00Z","v":56386,"vw":24.514318},{"c":26.96,"h":27.3599,"l":25.8,"n":676,"o":25.88,"t":"2025-02-25T05:00:00Z","v":66823,"vw":26.701956},{"c":25.27,"h":26.12,"l":24.6,"n":562,"o":25.59,"t":"2025-02-26T05:00:00Z","v":59613,"vw":25.378913},{"c":28.88,"h":29.01,"l":24.35,"n":1195,"o":24.47,"t":"2025-02-27T05:00:00Z","v":149458,"vw":27.246903},{"c":27.64,"h":30.21,"l":27.37,"n":771,"o":29.39,"t":"2025-02-28T05:00:00Z","v":126977,"vw":28.666132},{"c":31,"h":31.6056,"l":27.73,"n":871,"o":27.73,"t":"2025-03-03T05:00:00Z","v":147375,"vw":30.178283},{"c":30.4052,"h":32.8816,"l":28.63,"n":1056,"o":32.13,"t":"2025-03-04T05:00:00Z","v":112635,"vw":30.719904},{"c":29.49,"h":30.97,"l":29.09,"n":691,"o":29.78,"t":"2025-03-05T05:00:00Z","v":109781,"vw":29.575594},{"c":32.58,"h":32.76,"l":30.542,"n":1050,"o":31.82,"t":"2025-03-06T05:00:00Z","v":168738,"vw":31.76253},{"c":30.55,"h":33.27,"l":30.41,"n":1193,"o":32.29,"t":"2025-03-07T05:00:00Z","v":118480,"vw":31.954555},{"c":33.49,"h":34.42,"l":31.37,"n":1222,"o":32.43,"t":"2025-03-10T04:00:00Z","v":131159,"vw":33.015909},{"c":32.96,"h":34.535,"l":31.15,"n":758,"o":33.66,"t":"2025-03-11T04:00:00Z","v":69631,"vw":32.685948},{"c":29.9,"h":31.23,"l":29.19,"n":1029,"o":30.67,"t":"2025-03-12T04:00:00Z","v":128251,"vw":30.040622},{"c":30.3367,"h":30.76,"l":29.15,"n":599,"o":29.9,"t":"2025-03-13T04:00:00Z","v":84347,"vw":30.019794},{"c":27.85,"h":29.15,"l":27.79,"n":735,"o":29.15,"t":"2025-03-14T04:00:00Z","v":121004,"vw":28.112283},{"c":28.11,"h":28.75,"l":27.38,"n":466,"o":27.91,"t":"2025-03-17T04:00:00Z","v":39711,"vw":28.078677},{"c":29.65,"h":29.839,"l":28.59,"n":786,"o":28.59,"t":"2025-03-18T04:00:00Z","v":68084,"vw":29.398604},{"c":28.58,"h":29.59,"l":27.4,"n":539,"o":28.99,"t":"2025-03-19T04:00:00Z","v":64877,"vw":28.490946},{"c":28.48,"h":28.96,"l":28.01,"n":552,"o":28.85,"t":"2025-03-20T04:00:00Z","v":61509,"vw":28.549407},{"c":29.07,"h":29.99,"l":29.0195,"n":609,"o":29.785,"t":"2025-03-21T04:00:00Z","v":57279,"vw":29.50247},{"c":27.64,"h":28.03,"l":27.0963,"n":761,"o":27.82,"t":"2025-03-24T04:00:00Z","v":75268,"vw":27.486185},{"c":27.95,"h":28.31,"l":27.721,"n":383,"o":27.87,"t":"2025-03-25T04:00:00Z","v":35917,"vw":27.95885},{"c":30.16,"h":30.55,"l":28.23,"n":634,"o":28.43,"t":"2025-03-26T04:00:00Z","v":68443,"vw":29.734491},{"c":31.59,"h":31.7204,"l":30.45,"n":905,"o":31.29,"t":"2025-03-27T04:00:00Z","v":81542,"vw":31.257581},{"c":32.92,"h":33.1,"l":31.19,"n":731,"o":31.9,"t":"2025-03-28T04:00:00Z","v":58474,"vw":32.775992},{"c":33.75,"h":35.8537,"l":33.16,"n":1062,"o":35.27,"t":"2025-03-31T04:00:00Z","v":131946,"vw":34.621048},{"c":32.775,"h":34.6756,"l":32.76,"n":595,"o":33.41,"t":"2025-04-01T04:00:00Z","v":67528,"vw":33.553977},{"c":32.46,"h":34.24,"l":31.6,"n":580,"o":34.04,"t":"2025-04-02T04:00:00Z","v":70829,"vw":32.893984},{"c":37.96,"h":38.16,"l":35.44,"n":1327,"o":36.89,"t":"2025-04-03T04:00:00Z","v":125593,"vw":36.982892},{"c":43.47,"h":45.22,"l":39.975,"n":2551,"o":40.34,"t":"2025-04-04T04:00:00Z","v":310036,"vw":42.989974},{"c":41.24,"h":49.5691,"l":36.8382,"n":2554,"o":47.61,"t":"2025-04-07T04:00:00Z","v":280697,"vw":43.135943},{"c":41.92,"h":43.6,"l":34.56,"n":1815,"o":35.72,"t":"2025-04-08T04:00:00Z","v":174875,"vw":37.268551},{"c":26.61,"h":41.135,"l":26.005,"n":2712,"o":40.99,"t":"2025-04-09T04:00:00Z","v":248266,"vw":33.608647},{"c":29.92,"h":31.6857,"l":28.71,"n":2018,"o":29.27,"t":"2025-04-10T04:00:00Z","v":182897,"vw":30.015934},{"c":28.19,"h":30.58,"l":28,"n":1136,"o":30.58,"t":"2025-04-11T04:00:00Z","v":148420,"vw":28.995212},{"c":28.29,"h":29.03,"l":26.44,"n":1086,"o":26.44,"t":"2025-04-14T04:00:00Z","v":108748,"vw":28.067291},{"c":28.11,"h":28.42,"l":27.14,"n":847,"o":28.42,"t":"2025-04-15T04:00:00Z","v":111133,"vw":27.822174},{"c":30.72,"h":32.56,"l":30,"n":1792,"o":31.25,"t":"2025-04-16T04:00:00Z","v":193794,"vw":31.098987},{"c":32.25,"h":32.67,"l":30.48,"n":669,"o":30.48,"t":"2025-04-17T04:00:00Z","v":70174,"vw":32.012952},{"c":34.5,"h":35.49,"l":33.47,"n":1041,"o":33.95,"t":"2025-04-21T04:00:00Z","v":90749,"vw":34.8095},{"c":33.47,"h":33.9071,"l":32.45,"n":695,"o":32.84,"t":"2025-04-22T04:00:00Z","v":72599,"vw":33.113782},{"c":30.4,"h":30.72,"l":28.96,"n":1037,"o":29.27,"t":"2025-04-23T04:00:00Z","v":106393,"vw":29.737245},{"c":27.52,"h":29.73,"l":27.4398,"n":1471,"o":29.69,"t":"2025-04-24T04:00:00Z","v":151476,"vw":28.115671},{"c":25.68,"h":27.96,"l":25.54,"n":1352,"o":27.96,"t":"2025-04-25T04:00:00Z","v":165747,"vw":26.470777},{"c":26.4,"h":27.68,"l":26.23,"n":752,"o":26.67,"t":"2025-04-28T04:00:00Z","v":82396,"vw":26.953857},{"c":26.53,"h":27.11,"l":26.1686,"n":658,"o":27.11,"t":"2025-04-29T04:00:00Z","v":62447,"vw":26.606975},{"c":26.54,"h":28.99,"l":26.52,"n":1022,"o":28.99,"t":"2025-04-30T04:00:00Z","v":91934,"vw":27.656013},{"c":25.83,"h":25.88,"l":24.55,"n":924,"o":25.25,"t":"2025-05-01T04:00:00Z","v":107137,"vw":25.15934},{"c":24.4,"h":24.81,"l":23.95,"n":767,"o":24.81,"t":"2025-05-02T04:00:00Z","v":71935,"vw":24.373752},{"c":24.71,"h":24.97,"l":24.29,"n":613,"o":24.92,"t":"2025-05-05T04:00:00Z","v":65650,"vw":24.569481},{"c":24.96,"h":25.78,"l":24.48,"n":718,"o":25.78,"t":"2025-05-06T04:00:00Z","v":50219,"vw":25.151233},{"c":23.66,"h":25.36,"l":23.44,"n":791,"o":24.81,"t":"2025-05-07T04:00:00Z","v":68606,"vw":24.387901},{"c":23,"h":23.83,"l":22.75,"n":710,"o":23,"t":"2025-05-08T04:00:00Z","v":75965,"vw":23.133574},{"c":23.28,"h":23.74,"l":22.81,"n":473,"o":22.81,"t":"2025-05-09T04:00:00Z","v":51250,"vw":23.264254},{"c":20.49,"h":21.4,"l":20.465,"n":1619,"o":20.79,"t":"2025-05-12T04:00:00Z","v":301494,"vw":20.764536},{"c":18.62,"h":20.11,"l":18.3002,"n":1634,"o":20.11,"t":"2025-05-13T04:00:00Z","v":240478,"vw":18.895409},{"c":17.74,"h":18.4,"l":17.685,"n":2353,"o":18.13,"t":"2025-05-14T04:00:00Z","v":433587,"vw":17.836856},{"c":17.84,"h":18.3627,"l":17.51,"n":1443,"o":18.01,"t":"2025-05-15T04:00:00Z","v":172267,"vw":17.991877},{"c":17.91,"h":18.32,"l":17.8,"n":891,"o":17.8599,"t":"2025-05-16T04:00:00Z","v":120545,"vw":17.966053},{"c":17.8769,"h":18.97,"l":17.86,"n":1032,"o":18.97,"t":"2025-05-19T04:00:00Z","v":111985,"vw":18.064448},{"c":18.05,"h":18.42,"l":18.05,"n":585,"o":18.302,"t":"2025-05-20T04:00:00Z","v":84793,"vw":18.289322},{"c":18.68,"h":18.93,"l":17.38,"n":762,"o":18.3,"t":"2025-05-21T04:00:00Z","v":106257,"vw":18.184263},{"c":18.72,"h":18.81,"l":18.2644,"n":428,"o":18.78,"t":"2025-05-22T04:00:00Z","v":61583,"vw":18.483344},{"c":19.13,"h":19.61,"l":18.81,"n":931,"o":19.61,"t":"2025-05-23T04:00:00Z","v":158518,"vw":19.127254},{"c":17.91,"h":18.55,"l":17.82,"n":714,"o":18.35,"t":"2025-05-27T04:00:00Z","v":86355,"vw":18.033429},{"c":17.97,"h":18.0499,"l":17.47,"n":687,"o":17.58,"t":"2025-05-28T04:00:00Z","v":79299,"vw":17.689066},{"c":17.22,"h":17.5,"l":16.44,"n":1027,"o":16.73,"t":"2025-05-29T04:00:00Z","v":103936,"vw":16.980119},{"c":18.06,"h":18.6,"l":17.35,"n":850,"o":17.46,"t":"2025-05-30T04:00:00Z","v":113819,"vw":18.007774},{"c":17.37,"h":17.92,"l":17.1909,"n":683,"o":17.92,"t":"2025-06-02T04:00:00Z","v":81746,"vw":17.546242},{"c":16.37,"h":17.23,"l":16.32,"n":2583,"o":17.12,"t":"2025-06-03T04:00:00Z","v":394003,"vw":16.587851},{"c":16.09,"h":16.57,"l":15.97,"n":1123,"o":16.11,"t":"2025-06-04T04:00:00Z","v":118540,"vw":16.203579},{"c":16.397,"h":16.6,"l":15.63,"n":1693,"o":16,"t":"2025-06-05T04:00:00Z","v":183025,"vw":16.148105},{"c":16.41,"h":16.41,"l":15.9606,"n":754,"o":16.13,"t":"2025-06-06T04:00:00Z","v":71480,"vw":16.176743},{"c":16.12,"h":16.25,"l":15.67,"n":1521,"o":16.1301,"t":"2025-06-09T04:00:00Z","v":222323,"vw":15.846638},{"c":15.74,"h":16.22,"l":15.64,"n":1999,"o":16.0102,"t":"2025-06-10T04:00:00Z","v":220672,"vw":15.920664},{"c":15.73,"h":15.91,"l":15.4401,"n":853,"o":15.68,"t":"2025-06-11T04:00:00Z","v":89380,"vw":15.668447},{"c":15.4204,"h":15.8501,"l":15.3399,"n":770,"o":15.8501,"t":"2025-06-12T04:00:00Z","v":77740,"vw":15.493587},{"c":16.14,"h":16.26,"l":15.75,"n":833,"o":16.03,"t":"2025-06-13T04:00:00Z","v":127036,"vw":16.003356},{"c":15.4573,"h":15.81,"l":15.15,"n":608,"o":15.81,"t":"2025-06-16T04:00:00Z","v":52531,"vw":15.361446},{"c":15.61,"h":15.64,"l":15.27,"n":418,"o":15.64,"t":"2025-06-17T04:00:00Z","v":80546,"vw":15.443644},{"c":15.37,"h":15.65,"l":15.165,"n":463,"o":15.65,"t":"2025-06-18T04:00:00Z","v":55159,"vw":15.382357},{"c":15.64,"h":15.98,"l":15.2274,"n":542,"o":15.28,"t":"2025-06-20T04:00:00Z","v":63829,"vw":15.673369},{"c":15.47,"h":16.03,"l":15.4207,"n":496,"o":15.77,"t":"2025-06-23T04:00:00Z","v":79818,"vw":15.584558},{"c":14.48,"h":15.02,"l":14.47,"n":684,"o":15.02,"t":"2025-06-24T04:00:00Z","v":86051,"vw":14.699144},{"c":13.62,"h":14.16,"l":13.62,"n":1457,"o":14.16,"t":"2025-06-25T04:00:00Z","v":281066,"vw":13.742726},{"c":13.39,"h":13.63,"l":13.25,"n":1122,"o":13.4,"t":"2025-06-26T04:00:00Z","v":138195,"vw":13.399747},{"c":13.18,"h":13.4867,"l":13.01,"n":988,"o":13.28,"t":"2025-06-27T04:00:00Z","v":115117,"vw":13.242872},{"c":13.05,"h":13.29,"l":12.93,"n":438,"o":12.93,"t":"2025-06-30T04:00:00Z","v":60863,"vw":13.052119},{"c":13.61,"h":13.9392,"l":13.2055,"n":573,"o":13.34,"t":"2025-07-01T04:00:00Z","v":120053,"vw":13.651229},{"c":13.1,"h":13.81,"l":13.04,"n":1151,"o":13.81,"t":"2025-07-02T04:00:00Z","v":188371,"vw":13.243687},{"c":12.95,"h":13.019,"l":12.6304,"n":768,"o":12.95,"t":"2025-07-03T04:00:00Z","v":81609,"vw":12.810297},{"c":13.02,"h":13.12,"l":12.85,"n":928,"o":13.04,"t":"2025-07-07T04:00:00Z","v":143856,"vw":13.016954},{"c":12.777,"h":12.93,"l":12.69,"n":1261,"o":12.87,"t":"2025-07-08T04:00:00Z","v":185204,"vw":12.770957},{"c":12.36,"h":12.61,"l":12.21,"n":952,"o":12.61,"t":"2025-07-09T04:00:00Z","v":163804,"vw":12.398798},{"c":12.2,"h":12.55,"l":12.2,"n":509,"o":12.29,"t":"2025-07-10T04:00:00Z","v":65585,"vw":12.373924},{"c":12.23,"h":12.42,"l":12.025,"n":1233,"o":12.42,"t":"2025-07-11T04:00:00Z","v":406042,"vw":12.138389},{"c":12.35,"h":12.7,"l":12.23,"n":780,"o":12.28,"t":"2025-07-14T04:00:00Z","v":143104,"vw":12.354183},{"c":11.67,"h":11.7601,"l":11.43,"n":2053,"o":11.57,"t":"2025-07-15T04:00:00Z","v":460245,"vw":11.605107},{"c":11.63,"h":12.03,"l":11.63,"n":816,"o":11.78,"t":"2025-07-16T04:00:00Z","v":158311,"vw":11.779165},{"c":11.43,"h":11.73,"l":11.325,"n":1152,"o":11.59,"t":"2025-07-17T04:00:00Z","v":295786,"vw":11.427727},{"c":11.52,"h":11.64,"l":11.32,"n":461,"o":11.32,"t":"2025-07-18T04:00:00Z","v":66891,"vw":11.496434},{"c":11.52,"h":11.5302,"l":11.2952,"n":537,"o":11.47,"t":"2025-07-21T04:00:00Z","v":75669,"vw":11.392299},{"c":12.09,"h":12.35,"l":11.59,"n":505,"o":11.59,"t":"2025-07-22T04:00:00Z","v":67667,"vw":12.029641},{"c":11.77,"h":12.17,"l":11.77,"n":484,"o":12.02,"t":"2025-07-23T04:00:00Z","v":82579,"vw":11.947373},{"c":11.47,"h":11.75,"l":11.4552,"n":406,"o":11.6,"t":"2025-07-24T04:00:00Z","v":65570,"vw":11.546241},{"c":11.49,"h":11.6,"l":11.3901,"n":431,"o":11.56,"t":"2025-07-25T04:00:00Z","v":88607,"vw":11.50865},{"c":11.09,"h":11.342,"l":11.08,"n":1521,"o":11.34,"t":"2025-07-28T04:00:00Z","v":332337,"vw":11.221037},{"c":11.1197,"h":11.16,"l":10.74,"n":802,"o":10.9,"t":"2025-07-29T04:00:00Z","v":241745,"vw":10.909613},{"c":10.75,"h":11.0231,"l":10.68,"n":1060,"o":11.02,"t":"2025-07-30T04:00:00Z","v":120039,"vw":10.805227},{"c":11.14,"h":11.37,"l":10.58,"n":1003,"o":10.58,"t":"2025-07-31T04:00:00Z","v":198445,"vw":11.000595},{"c":11.59,"h":11.9547,"l":11.3,"n":1096,"o":11.65,"t":"2025-08-01T04:00:00Z","v":309341,"vw":11.638881},{"c":10.895,"h":11.435,"l":10.89,"n":1131,"o":11.4,"t":"2025-08-04T04:00:00Z","v":254923,"vw":11.096994},{"c":11.1,"h":11.3393,"l":10.82,"n":748,"o":10.91,"t":"2025-08-05T04:00:00Z","v":219098,"vw":11.092362},{"c":10.97,"h":11.35,"l":10.92,"n":1514,"o":11.22,"t":"2025-08-06T04:00:00Z","v":668149,"vw":11.219052},{"c":10.74,"h":10.99,"l":10.42,"n":796,"o":10.63,"t":"2025-08-07T04:00:00Z","v":170369,"vw":10.722807},{"c":10.57,"h":10.8,"l":10.52,"n":519,"o":10.74,"t":"2025-08-08T04:00:00Z","v":100488,"vw":10.598562},{"c":10.54,"h":10.69,"l":10.4,"n":1069,"o":10.6,"t":"2025-08-11T04:00:00Z","v":216198,"vw":10.50329},{"c":10.28,"h":10.7598,"l":10.265,"n":686,"o":10.55,"t":"2025-08-12T04:00:00Z","v":167851,"vw":10.413822},{"c":10.34,"h":10.5396,"l":10.12,"n":647,"o":10.2,"t":"2025-08-13T04:00:00Z","v":258963,"vw":10.267041},{"c":10.29,"h":10.59,"l":10.23,"n":590,"o":10.59,"t":"2025-08-14T04:00:00Z","v":169719,"vw":10.323333},{"c":10.59,"h":10.79,"l":10.4298,"n":602,"o":10.4298,"t":"2025-08-15T04:00:00Z","v":265300,"vw":10.604513},{"c":10.495,"h":10.67,"l":10.46,"n":313,"o":10.67,"t":"2025-08-18T04:00:00Z","v":93273,"vw":10.524282},{"c":11.12,"h":11.19,"l":10.52,"n":1376,"o":10.56,"t":"2025-08-19T04:00:00Z","v":410850,"vw":10.990243},{"c":11.24,"h":11.937,"l":11.195,"n":1500,"o":11.2,"t":"2025-08-20T04:00:00Z","v":297433,"vw":11.594048},{"c":11.3,"h":11.435,"l":11.13,"n":574,"o":11.41,"t":"2025-08-21T04:00:00Z","v":133592,"vw":11.298721},{"c":10.88,"h":11.5899,"l":10.73,"n":1273,"o":11.35,"t":"2025-08-22T04:00:00Z","v":375226,"vw":10.936687},{"c":10.77,"h":11.04,"l":10.57,"n":1277,"o":10.9,"t":"2025-08-25T04:00:00Z","v":413481,"vw":10.670421},{"c":10.56,"h":10.79,"l":10.48,"n":697,"o":10.67,"t":"2025-08-26T04:00:00Z","v":164576,"vw":10.574693},{"c":10.52,"h":10.79,"l":10.4617,"n":1991,"o":10.59,"t":"2025-08-27T04:00:00Z","v":625258,"vw":10.524637},{"c":10.5,"h":10.84,"l":10.37,"n":2346,"o":10.55,"t":"2025-08-28T04:00:00Z","v":498514,"vw":10.557029},{"c":11.16,"h":11.29,"l":10.7,"n":1371,"o":10.7,"t":"2025-08-29T04:00:00Z","v":226272,"vw":11.174036},{"c":11.47,"h":11.882,"l":11.45,"n":1838,"o":11.78,"t":"2025-09-02T04:00:00Z","v":487211,"vw":11.668487},{"c":11.5,"h":11.73,"l":11.3054,"n":1338,"o":11.37,"t":"2025-09-03T04:00:00Z","v":320901,"vw":11.534186},{"c":11.3,"h":11.63,"l":11.28,"n":1538,"o":11.45,"t":"2025-09-04T04:00:00Z","v":345294,"vw":11.409836},{"c":11.22,"h":11.5046,"l":10.81,"n":1415,"o":10.81,"t":"2025-09-05T04:00:00Z","v":317151,"vw":11.250992},{"c":10.96,"h":10.96,"l":10.7,"n":1634,"o":10.95,"t":"2025-09-08T04:00:00Z","v":331897,"vw":10.833472},{"c":10.89,"h":11.14,"l":10.81,"n":1296,"o":10.93,"t":"2025-09-09T04:00:00Z","v":260972,"vw":11.018299},{"c":9.91,"h":10.267,"l":9.75,"n":3006,"o":10.2,"t":"2025-09-10T04:00:00Z","v":811234,"vw":9.908098},{"c":9.98,"h":9.9908,"l":9.69,"n":1807,"o":9.75,"t":"2025-09-11T04:00:00Z","v":390582,"vw":9.910592},{"c":9.93,"h":10.0283,"l":9.8604,"n":1164,"o":9.96,"t":"2025-09-12T04:00:00Z","v":246206,"vw":9.915485},{"c":9.84,"h":10.17,"l":9.82,"n":1422,"o":10.06,"t":"2025-09-15T04:00:00Z","v":392063,"vw":9.933159},{"c":10.05,"h":10.1009,"l":9.8401,"n":1362,"o":9.865,"t":"2025-09-16T04:00:00Z","v":304791,"vw":10.015997},{"c":10.47,"h":10.685,"l":10.16,"n":2639,"o":10.16,"t":"2025-09-17T04:00:00Z","v":437745,"vw":10.465587},{"c":9.89,"h":10.15,"l":9.79,"n":2316,"o":10.02,"t":"2025-09-18T04:00:00Z","v":422251,"vw":9.877373},{"c":9.91,"h":10.03,"l":9.86,"n":768,"o":9.87,"t":"2025-09-19T04:00:00Z","v":136808,"vw":9.94666},{"c":9.48,"h":10.055,"l":9.4,"n":2872,"o":10.01,"t":"2025-09-22T04:00:00Z","v":328527,"vw":9.561351},{"c":9.77,"h":9.855,"l":9.5529,"n":1665,"o":9.62,"t":"2025-09-23T04:00:00Z","v":148890,"vw":9.707662},{"c":9.72,"h":9.9,"l":9.59,"n":1638,"o":9.61,"t":"2025-09-24T04:00:00Z","v":176182,"vw":9.740904},{"c":9.77,"h":10.1766,"l":9.5581,"n":1453,"o":10.09,"t":"2025-09-25T04:00:00Z","v":200761,"vw":9.846049},{"c":9.685,"h":9.97,"l":9.6287,"n":1000,"o":9.73,"t":"2025-09-26T04:00:00Z","v":168451,"vw":9.775128},{"c":9.55,"h":9.61,"l":9.26,"n":1563,"o":9.51,"t":"2025-09-29T04:00:00Z","v":181016,"vw":9.379749},{"c":9.24,"h":9.55,"l":9.21,"n":1138,"o":9.55,"t":"2025-09-30T04:00:00Z","v":153511,"vw":9.35458},{"c":9.03,"h":9.41,"l":9,"n":984,"o":9.32,"t":"2025-10-01T04:00:00Z","v":197217,"vw":9.122884},{"c":8.8,"h":8.89,"l":8.67,"n":1455,"o":8.79,"t":"2025-10-02T04:00:00Z","v":120805,"vw":8.754552},{"c":8.92,"h":9.06,"l":8.66,"n":1230,"o":8.82,"t":"2025-10-03T04:00:00Z","v":147212,"vw":8.825636},{"c":8.86,"h":8.9,"l":8.63,"n":841,"o":8.69,"t":"2025-10-06T04:00:00Z","v":160442,"vw":8.78095},{"c":8.97,"h":9.0715,"l":8.645,"n":820,"o":8.69,"t":"2025-10-07T04:00:00Z","v":210074,"vw":8.901502},{"c":8.54,"h":8.91,"l":8.49,"n":1297,"o":8.81,"t":"2025-10-08T04:00:00Z","v":108293,"vw":8.629031},{"c":8.35,"h":8.46,"l":8.2177,"n":1889,"o":8.41,"t":"2025-10-09T04:00:00Z","v":218408,"vw":8.337469},{"c":9.27,"h":9.28,"l":8.21,"n":1633,"o":8.27,"t":"2025-10-10T04:00:00Z","v":525493,"vw":8.878586},{"c":8.45,"h":8.685,"l":8.35,"n":1974,"o":8.54,"t":"2025-10-13T04:00:00Z","v":283966,"vw":8.466827},{"c":9.03,"h":9.09,"l":8.67,"n":1445,"o":8.67,"t":"2025-10-14T04:00:00Z","v":280941,"vw":8.913903},{"c":8.78,"h":9.0499,"l":8.5838,"n":1205,"o":8.62,"t":"2025-10-15T04:00:00Z","v":191962,"vw":8.780896},{"c":8.64,"h":8.82,"l":8.43,"n":1931,"o":8.51,"t":"2025-10-16T04:00:00Z","v":216563,"vw":8.65373},{"c":8.625,"h":8.9499,"l":8.57,"n":1794,"o":8.85,"t":"2025-10-17T04:00:00Z","v":196787,"vw":8.705095},{"c":8.55,"h":8.58,"l":8.39,"n":1029,"o":8.51,"t":"2025-10-20T04:00:00Z","v":183839,"vw":8.493856},{"c":8.73,"h":8.83,"l":8.48,"n":1506,"o":8.48,"t":"2025-10-21T04:00:00Z","v":177137,"vw":8.716434},{"c":8.93,"h":9.24,"l":8.67,"n":911,"o":8.82,"t":"2025-10-22T04:00:00Z","v":269180,"vw":8.996482},{"c":8.645,"h":8.99,"l":8.59,"n":1300,"o":8.99,"t":"2025-10-23T04:00:00Z","v":235231,"vw":8.700168},{"c":8.27,"h":8.41,"l":8.175,"n":2424,"o":8.37,"t":"2025-10-24T04:00:00Z","v":221496,"vw":8.273815},{"c":7.79,"h":8,"l":7.79,"n":1225,"o":7.94,"t":"2025-10-27T04:00:00Z","v":555829,"vw":7.863409},{"c":7.32,"h":7.79,"l":7.2256,"n":1426,"o":7.77,"t":"2025-10-28T04:00:00Z","v":320403,"vw":7.450478},{"c":6.93,"h":7.13,"l":6.755,"n":1583,"o":7.04,"t":"2025-10-29T04:00:00Z","v":365048,"vw":6.911722},{"c":7.21,"h":7.2603,"l":7,"n":1982,"o":7.1,"t":"2025-10-30T04:00:00Z","v":372799,"vw":7.171501},{"c":7.27,"h":7.33,"l":6.9744,"n":922,"o":7.09,"t":"2025-10-31T04:00:00Z","v":136267,"vw":7.184362},{"c":7.11,"h":7.18,"l":6.92,"n":1236,"o":7.01,"t":"2025-11-03T05:00:00Z","v":297522,"vw":7.054365},{"c":7.66,"h":7.69,"l":7.26,"n":3513,"o":7.36,"t":"2025-11-04T05:00:00Z","v":1175412,"vw":7.444421},{"c":7.585,"h":7.68,"l":7.2377,"n":2499,"o":7.64,"t":"2025-11-05T05:00:00Z","v":439014,"vw":7.4383},{"c":8.04,"h":8.12,"l":7.5,"n":2947,"o":7.61,"t":"2025-11-06T05:00:00Z","v":1064546,"vw":7.929852},{"c":8.12,"h":8.76,"l":8.1,"n":4084,"o":8.26,"t":"2025-11-07T05:00:00Z","v":1162978,"vw":8.449202},{"c":7.43,"h":7.74,"l":7.37,"n":3400,"o":7.67,"t":"2025-11-10T05:00:00Z","v":350060,"vw":7.5774},{"c":7.81,"h":7.89,"l":7.6,"n":2122,"o":7.63,"t":"2025-11-11T05:00:00Z","v":293602,"vw":7.774507},{"c":7.67,"h":7.82,"l":7.58,"n":2878,"o":7.64,"t":"2025-11-12T05:00:00Z","v":510442,"vw":7.725321},{"c":8.23,"h":8.43,"l":7.85,"n":2573,"o":7.96,"t":"2025-11-13T05:00:00Z","v":618687,"vw":8.221898},{"c":8.07,"h":8.75,"l":7.94,"n":3190,"o":8.67,"t":"2025-11-14T05:00:00Z","v":1102920,"vw":8.140111},{"c":8.32,"h":8.49,"l":8,"n":1910,"o":8.34,"t":"2025-11-17T05:00:00Z","v":457749,"vw":8.237167},{"c":8.71,"h":8.88,"l":8.43,"n":2410,"o":8.56,"t":"2025-11-18T05:00:00Z","v":556358,"vw":8.634216},{"c":8.25,"h":8.6,"l":8.08,"n":2769,"o":8.6,"t":"2025-11-19T05:00:00Z","v":443900,"vw":8.286942},{"c":35.72,"h":35.72,"l":30.23,"n":2372,"o":30.81,"t":"2025-11-20T05:00:00Z","v":409540,"vw":33.524063},{"c":35.83,"h":38.11,"l":34.14,"n":2493,"o":35.14,"t":"2025-11-21T05:00:00Z","v":350701,"vw":36.01617},{"c":32.81,"h":35.2285,"l":32.42,"n":1148,"o":35,"t":"2025-11-24T05:00:00Z","v":112317,"vw":33.475508},{"c":33.26,"h":35.67,"l":33.17,"n":1013,"o":33.9,"t":"2025-11-25T05:00:00Z","v":76444,"vw":34.349747},{"c":31.8,"h":33.1262,"l":31.6039,"n":1132,"o":32.18,"t":"2025-11-26T05:00:00Z","v":68261,"vw":32.043699},{"c":31.92,"h":32.2899,"l":31.7,"n":466,"o":31.7,"t":"2025-11-28T05:00:00Z","v":29908,"vw":32.089368},{"c":31.99,"h":32.8938,"l":31.56,"n":714,"o":32.71,"t":"2025-12-01T05:00:00Z","v":54816,"vw":32.040277},{"c":31.5,"h":31.92,"l":30.3865,"n":708,"o":31.31,"t":"2025-12-02T05:00:00Z","v":53511,"vw":30.904041},{"c":31.51,"h":32.215,"l":31.4067,"n":954,"o":31.47,"t":"2025-12-03T05:00:00Z","v":178349,"vw":31.733422},{"c":31.1,"h":31.56,"l":30.7,"n":1055,"o":31.33,"t":"2025-12-04T05:00:00Z","v":21328,"vw":31.219461},{"c":30.66,"h":31.01,"l":30.27,"n":519,"o":30.9,"t":"2025-12-05T05:00:00Z","v":35737,"vw":30.788238},{"c":29.82,"h":30.43,"l":29.33,"n":826,"o":30.43,"t":"2025-12-08T05:00:00Z","v":61896,"vw":29.794612},{"c":29.67,"h":30.25,"l":29.64,"n":370,"o":29.82,"t":"2025-12-09T05:00:00Z","v":17163,"vw":29.90386},{"c":29.55,"h":30.3,"l":29.3004,"n":510,"o":29.61,"t":"2025-12-10T05:00:00Z","v":30857,"vw":29.755455},{"c":30.1545,"h":31.638,"l":30.12,"n":474,"o":30.565,"t":"2025-12-11T05:00:00Z","v":46671,"vw":31.00299},{"c":33.41,"h":33.48,"l":31.04,"n":1292,"o":31.27,"t":"2025-12-12T05:00:00Z","v":129067,"vw":32.869987},{"c":33.89,"h":34.02,"l":32.6636,"n":632,"o":32.71,"t":"2025-12-15T05:00:00Z","v":37978,"vw":33.413111},{"c":33.5955,"h":34.45,"l":33.52,"n":770,"o":34.3,"t":"2025-12-16T05:00:00Z","v":45130,"vw":34.015465},{"c":36.34,"h":36.61,"l":34.52,"n":963,"o":34.52,"t":"2025-12-17T05:00:00Z","v":79751,"vw":36.007352},{"c":34.83,"h":35.28,"l":34.21,"n":918,"o":34.39,"t":"2025-12-18T05:00:00Z","v":74700,"vw":34.736634},{"c":32.35,"h":33.93,"l":32.35,"n":1589,"o":33.93,"t":"2025-12-19T05:00:00Z","v":126311,"vw":32.717058},{"c":31.64,"h":31.8908,"l":31.17,"n":660,"o":31.31,"t":"2025-12-22T05:00:00Z","v":56083,"vw":31.641481},{"c":30.31,"h":31.795,"l":30.31,"n":658,"o":31.795,"t":"2025-12-23T05:00:00Z","v":37441,"vw":30.762924},{"c":29.82,"h":30.19,"l":29.82,"n":419,"o":29.95,"t":"2025-12-24T05:00:00Z","v":20681,"vw":29.997546},{"c":29.45,"h":29.6,"l":29.05,"n":305,"o":29.3,"t":"2025-12-26T05:00:00Z","v":23204,"vw":29.28099},{"c":29.95,"h":30.6468,"l":29.902,"n":309,"o":30.16,"t":"2025-12-29T05:00:00Z","v":28744,"vw":30.214005},{"c":30.08,"h":30.1,"l":29.7201,"n":301,"o":29.76,"t":"2025-12-30T05:00:00Z","v":33381,"vw":29.947486},{"c":30.63,"h":30.63,"l":29.99,"n":330,"o":29.99,"t":"2025-12-31T05:00:00Z","v":31201,"vw":30.181111},{"c":29.37,"h":29.58,"l":28.37,"n":869,"o":29.49,"t":"2026-01-02T05:00:00Z","v":61293,"vw":29.068691},{"c":29.39,"h":29.73,"l":28.05,"n":860,"o":28.74,"t":"2026-01-05T05:00:00Z","v":61843,"vw":29.123919},{"c":28.84,"h":29.11,"l":28.0566,"n":1683,"o":28.75,"t":"2026-01-06T05:00:00Z","v":61468,"vw":28.618769},{"c":28.7875,"h":29.4,"l":28.18,"n":1698,"o":29.03,"t":"2026-01-07T05:00:00Z","v":134451,"vw":29.032427},{"c":29.9675,"h":30.26,"l":28.9399,"n":677,"o":28.99,"t":"2026-01-08T05:00:00Z","v":71168,"vw":29.88933},{"c":29.03,"h":29.8916,"l":28.7,"n":591,"o":29.4,"t":"2026-01-09T05:00:00Z","v":35847,"vw":29.109132},{"c":28.7497,"h":29.51,"l":28.369,"n":783,"o":29.51,"t":"2026-01-12T05:00:00Z","v":54364,"vw":28.645466},{"c":28.42,"h":28.8,"l":27.7699,"n":1155,"o":28.61,"t":"2026-01-13T05:00:00Z","v":87582,"vw":28.465281},{"c":29.29,"h":29.96,"l":28.66,"n":680,"o":29.14,"t":"2026-01-14T05:00:00Z","v":107040,"vw":29.584637},{"c":28.07,"h":28.39,"l":27.37,"n":1667,"o":27.75,"t":"2026-01-15T05:00:00Z","v":175671,"vw":27.736132},{"c":27.77,"h":28,"l":27.08,"n":591,"o":27.4592,"t":"2026-01-16T05:00:00Z","v":78488,"vw":27.608058},{"c":29.67,"h":29.85,"l":28.69,"n":891,"o":29.05,"t":"2026-01-20T05:00:00Z","v":97702,"vw":29.184784},{"c":28.195,"h":29.37,"l":27.62,"n":1208,"o":29.37,"t":"2026-01-21T05:00:00Z","v":100289,"vw":28.501333},{"c":28.06,"h":28.22,"l":27.39,"n":462,"o":27.41,"t":"2026-01-22T05:00:00Z","v":58906,"vw":27.96592},{"c":28.05,"h":28.84,"l":27.878,"n":274,"o":28.23,"t":"2026-01-23T05:00:00Z","v":40736,"vw":28.089572},{"c":28.3,"h":28.315,"l":27.837,"n":289,"o":28.13,"t":"2026-01-26T05:00:00Z","v":30345,"vw":28.192838},{"c":27.255,"h":28.03,"l":26.95,"n":1104,"o":27.93,"t":"2026-01-27T05:00:00Z","v":151629,"vw":27.098786},{"c":26.21,"h":26.72,"l":26.08,"n":781,"o":26.11,"t":"2026-01-28T05:00:00Z","v":134442,"vw":26.297733},{"c":26.04,"h":27.78,"l":25.67,"n":1376,"o":25.96,"t":"2026-01-29T05:00:00Z","v":354748,"vw":26.414886},{"c":27.08,"h":27.41,"l":25.965,"n":928,"o":26.7,"t":"2026-01-30T05:00:00Z","v":129148,"vw":26.773222},{"c":27.43,"h":27.99,"l":26.625,"n":932,"o":27.9,"t":"2026-02-02T05:00:00Z","v":179623,"vw":27.271065},{"c":28.9358,"h":30.034,"l":27.02,"n":1719,"o":27.065,"t":"2026-02-03T05:00:00Z","v":248536,"vw":29.300399},{"c":31.43,"h":32.4969,"l":29.31,"n":2589,"o":29.31,"t":"2026-02-04T05:00:00Z","v":328121,"vw":31.035837},{"c":31.8,"h":32.1994,"l":30.16,"n":2519,"o":31.53,"t":"2026-02-05T05:00:00Z","v":316871,"vw":31.271612},{"c":27.54,"h":30.595,"l":27.21,"n":1976,"o":30.3,"t":"2026-02-06T05:00:00Z","v":246548,"vw":28.180932},{"c":26.48,"h":27.94,"l":25.77,"n":1431,"o":27.94,"t":"2026-02-09T05:00:00Z","v":210726,"vw":26.466106},{"c":26.9,"h":27.005,"l":26.09,"n":976,"o":26.11,"t":"2026-02-10T05:00:00Z","v":148143,"vw":26.608217},{"c":26.05,"h":26.8868,"l":25.5,"n":1730,"o":25.69,"t":"2026-02-11T05:00:00Z","v":236571,"vw":25.957521},{"c":27.16,"h":27.41,"l":25.365,"n":2496,"o":25.65,"t":"2026-02-12T05:00:00Z","v":359924,"vw":26.399327},{"c":27.75,"h":28.04,"l":26.9722,"n":1033,"o":27.1,"t":"2026-02-13T05:00:00Z","v":87906,"vw":27.478604},{"c":27.32,"h":29.04,"l":26.78,"n":1230,"o":28.57,"t":"2026-02-17T05:00:00Z","v":136912,"vw":27.765201},{"c":26.61,"h":27.08,"l":26.04,"n":1306,"o":26.53,"t":"2026-02-18T05:00:00Z","v":195823,"vw":26.33913},{"c":26.73,"h":27.2087,"l":26.59,"n":641,"o":27.0718,"t":"2026-02-19T05:00:00Z","v":64885,"vw":26.943099},{"c":26.33,"h":27.33,"l":26.04,"n":730,"o":27.33,"t":"2026-02-20T05:00:00Z","v":88915,"vw":26.490015},{"c":26.335,"h":26.73,"l":25.68,"n":957,"o":26.07,"t":"2026-02-23T05:00:00Z","v":125114,"vw":26.296636},{"c":25.96,"h":27.1253,"l":25.69,"n":1808,"o":26.38,"t":"2026-02-24T05:00:00Z","v":319333,"vw":26.309244},{"c":25.13,"h":25.42,"l":24.77,"n":2443,"o":25.42,"t":"2026-02-25T05:00:00Z","v":422578,"vw":24.948299},{"c":27.34,"h":27.93,"l":25.65,"n":1720,"o":25.7701,"t":"2026-02-26T05:00:00Z","v":290231,"vw":27.143645},{"c":28.7,"h":28.82,"l":27.8,"n":1733,"o":28.5,"t":"2026-02-27T05:00:00Z","v":197036,"vw":28.335482},{"c":27.99,"h":29.86,"l":27.85,"n":1679,"o":29.83,"t":"2026-03-02T05:00:00Z","v":259704,"vw":28.168488},{"c":29.35,"h":30.14,"l":29.0213,"n":3526,"o":29.35,"t":"2026-03-03T05:00:00Z","v":612574,"vw":29.547925},{"c":28.34,"h":29.1,"l":27.8299,"n":1341,"o":28.69,"t":"2026-03-04T05:00:00Z","v":127806,"vw":28.396347},{"c":28.13,"h":29.45,"l":27.74,"n":1344,"o":28.58,"t":"2026-03-05T05:00:00Z","v":190854,"vw":28.409107},{"c":29.9,"h":30.07,"l":28.16,"n":1720,"o":29.32,"t":"2026-03-06T05:00:00Z","v":144076,"vw":29.163508},{"c":27.95,"h":30.64,"l":27.7,"n":2262,"o":30.53,"t":"2026-03-09T04:00:00Z","v":207930,"vw":29.21148},{"c":27.31,"h":27.69,"l":26.66,"n":1308,"o":27.69,"t":"2026-03-10T04:00:00Z","v":90374,"vw":27.129543},{"c":27.01,"h":27.22,"l":26.49,"n":1382,"o":27.21,"t":"2026-03-11T04:00:00Z","v":119168,"vw":26.964284},{"c":28.16,"h":28.53,"l":27.41,"n":1102,"o":27.41,"t":"2026-03-12T04:00:00Z","v":111667,"vw":28.075189},{"c":28.92,"h":28.99,"l":27.34,"n":1009,"o":27.5,"t":"2026-03-13T04:00:00Z","v":104971,"vw":28.501252},{"c":27.96,"h":28.15,"l":26.805,"n":1212,"o":27.74,"t":"2026-03-16T04:00:00Z","v":108286,"vw":27.439346},{"c":28.02,"h":28.33,"l":27.38,"n":805,"o":27.51,"t":"2026-03-17T04:00:00Z","v":78171,"vw":27.975725},{"c":28.49,"h":28.49,"l":27.7,"n":558,"o":28.06,"t":"2026-03-18T04:00:00Z","v":47270,"vw":28.000563},{"c":28.54,"h":30.0001,"l":28.115,"n":810,"o":29.88,"t":"2026-03-19T04:00:00Z","v":112472,"vw":28.914162},{"c":30.16,"h":30.5,"l":28.55,"n":1215,"o":28.55,"t":"2026-03-20T04:00:00Z","v":173817,"vw":29.597038},{"c":29.21,"h":29.49,"l":28.14,"n":1867,"o":28.94,"t":"2026-03-23T04:00:00Z","v":216109,"vw":28.843853},{"c":29.17,"h":29.81,"l":28.82,"n":1630,"o":29.57,"t":"2026-03-24T04:00:00Z","v":172790,"vw":29.250716},{"c":28.22,"h":28.62,"l":27.63,"n":869,"o":28.62,"t":"2026-03-25T04:00:00Z","v":83221,"vw":28.134787},{"c":30.8,"h":30.805,"l":29.15,"n":1216,"o":29.33,"t":"2026-03-26T04:00:00Z","v":147424,"vw":30.175799},{"c":32.01,"h":32.2099,"l":30.885,"n":2164,"o":31.04,"t":"2026-03-27T04:00:00Z","v":354973,"vw":31.868445},{"c":33.76,"h":34.13,"l":31.2804,"n":2552,"o":31.78,"t":"2026-03-30T04:00:00Z","v":350151,"vw":33.007154},{"c":29.99,"h":32.785,"l":29.89,"n":2925,"o":32.48,"t":"2026-03-31T04:00:00Z","v":315460,"vw":31.161028},{"c":28.8,"h":29.5799,"l":28.24,"n":1478,"o":29.35,"t":"2026-04-01T04:00:00Z","v":161497,"vw":28.75876},{"c":28.46,"h":30.7,"l":28.4401,"n":1308,"o":30.7,"t":"2026-04-02T04:00:00Z","v":147500,"vw":29.250242},{"c":28.15,"h":28.68,"l":28.11,"n":671,"o":28.21,"t":"2026-04-06T04:00:00Z","v":73899,"vw":28.378493},{"c":27.34,"h":28.8632,"l":27.33,"n":1281,"o":28.05,"t":"2026-04-07T04:00:00Z","v":123877,"vw":28.08404},{"c":24.95,"h":25.82,"l":24.42,"n":1629,"o":24.63,"t":"2026-04-08T04:00:00Z","v":266730,"vw":25.050611},{"c":24.15,"h":25,"l":24.075,"n":2081,"o":25,"t":"2026-04-09T04:00:00Z","v":213219,"vw":24.444552},{"c":22.96,"h":23.99,"l":22.4884,"n":5661,"o":23.99,"t":"2026-04-10T04:00:00Z","v":768258,"vw":22.973603},{"c":22.46,"h":23.44,"l":22.4,"n":3674,"o":23.44,"t":"2026-04-13T04:00:00Z","v":447335,"vw":22.933687},{"c":21.25,"h":22.36,"l":21.25,"n":2555,"o":22.09,"t":"2026-04-14T04:00:00Z","v":455235,"vw":21.712754},{"c":20.75,"h":21.565,"l":20.73,"n":2521,"o":21.26,"t":"2026-04-15T04:00:00Z","v":332395,"vw":21.004427},{"c":20.54,"h":21.2,"l":20.4,"n":1653,"o":20.925,"t":"2026-04-16T04:00:00Z","v":220477,"vw":20.682478},{"c":19.83,"h":20.3,"l":19.82,"n":1853,"o":20.07,"t":"2026-04-17T04:00:00Z","v":247271,"vw":20.029893},{"c":19.93,"h":20.53,"l":19.9,"n":1519,"o":20.08,"t":"2026-04-20T04:00:00Z","v":242535,"vw":20.161922},{"c":20.06,"h":20.25,"l":19.795,"n":1552,"o":19.83,"t":"2026-04-21T04:00:00Z","v":258485,"vw":19.944873},{"c":19.03,"h":19.91,"l":19,"n":2383,"o":19.65,"t":"2026-04-22T04:00:00Z","v":338488,"vw":19.338194},{"c":19.03,"h":19.47,"l":18.44,"n":2363,"o":18.91,"t":"2026-04-23T04:00:00Z","v":326556,"vw":18.860642},{"c":17.45,"h":18.49,"l":17.159,"n":4363,"o":18.18,"t":"2026-04-24T04:00:00Z","v":736606,"vw":17.650875},{"c":16.97,"h":17.865,"l":16.94,"n":2889,"o":17.3,"t":"2026-04-27T04:00:00Z","v":490564,"vw":17.37839},{"c":17.89,"h":18.47,"l":17.66,"n":2648,"o":18.19,"t":"2026-04-28T04:00:00Z","v":598374,"vw":18.096028},{"c":17.73,"h":18.1,"l":17.61,"n":1185,"o":17.7,"t":"2026-04-29T04:00:00Z","v":221611,"vw":17.816686},{"c":17.99,"h":18.58,"l":17.34,"n":1704,"o":17.54,"t":"2026-04-30T04:00:00Z","v":256493,"vw":18.020665},{"c":17.9,"h":18.1159,"l":17.67,"n":1042,"o":18,"t":"2026-05-01T04:00:00Z","v":203520,"vw":17.830659},{"c":17.99,"h":18.44,"l":17.48,"n":1185,"o":17.76,"t":"2026-05-04T04:00:00Z","v":202810,"vw":17.9472},{"c":17.15,"h":17.555,"l":16.92,"n":1924,"o":17.54,"t":"2026-05-05T04:00:00Z","v":408924,"vw":17.115413},{"c":15.54,"h":16.58,"l":15.51,"n":3801,"o":16.3,"t":"2026-05-06T04:00:00Z","v":714631,"vw":15.956796},{"c":15.82,"h":16.046,"l":15.18,"n":2214,"o":15.77,"t":"2026-05-07T04:00:00Z","v":436368,"vw":15.658099},{"c":14.4,"h":15.34,"l":14.33,"n":2953,"o":15.34,"t":"2026-05-08T04:00:00Z","v":569732,"vw":14.624161},{"c":13.8,"h":14.31,"l":13.6294,"n":4274,"o":14.31,"t":"2026-05-11T04:00:00Z","v":705865,"vw":13.845555},{"c":14.22,"h":15.07,"l":13.8201,"n":4447,"o":14.26,"t":"2026-05-12T04:00:00Z","v":918810,"vw":14.545143},{"c":13.75,"h":14.33,"l":13.54,"n":2382,"o":13.75,"t":"2026-05-13T04:00:00Z","v":426800,"vw":13.797116},{"c":13.03,"h":13.7,"l":12.91,"n":3720,"o":13.7,"t":"2026-05-14T04:00:00Z","v":515497,"vw":13.144561},{"c":14.17,"h":14.215,"l":13.62,"n":4702,"o":13.83,"t":"2026-05-15T04:00:00Z","v":1013897,"vw":13.995232},{"c":14.63,"h":15.1297,"l":13.65,"n":6800,"o":13.69,"t":"2026-05-18T04:00:00Z","v":921342,"vw":14.601386},{"c":14.86,"h":15.56,"l":14.34,"n":5186,"o":15.16,"t":"2026-05-19T04:00:00Z","v":922107,"vw":14.969701},{"c":14.04,"h":14.5794,"l":13.85,"n":4669,"o":14.49,"t":"2026-05-20T04:00:00Z","v":737409,"vw":14.153938},{"c":14.12,"h":14.51,"l":13.82,"n":2592,"o":14.16,"t":"2026-05-21T04:00:00Z","v":330310,"vw":14.164494},{"c":14.18,"h":14.23,"l":13.7801,"n":3135,"o":13.9,"t":"2026-05-22T04:00:00Z","v":371033,"vw":14.030948},{"c":13.22,"h":13.65,"l":12.99,"n":3564,"o":13.61,"t":"2026-05-26T04:00:00Z","v":504435,"vw":13.322409},{"c":13.44,"h":13.9,"l":12.901,"n":4450,"o":12.945,"t":"2026-05-27T04:00:00Z","v":1158228,"vw":13.491373},{"c":13.19,"h":13.7,"l":13.05,"n":7410,"o":13.51,"t":"2026-05-28T04:00:00Z","v":984459,"vw":13.301362},{"c":13.17,"h":13.17,"l":12.6245,"n":3947,"o":12.99,"t":"2026-05-29T04:00:00Z","v":690503,"vw":12.902842},{"c":12.36,"h":13.07,"l":12.21,"n":3794,"o":13.01,"t":"2026-06-01T04:00:00Z","v":750635,"vw":12.558141},{"c":11.73,"h":12.03,"l":11.49,"n":4329,"o":11.8,"t":"2026-06-02T04:00:00Z","v":1123883,"vw":11.792462},{"c":11.89,"h":12.16,"l":11.44,"n":2669,"o":11.52,"t":"2026-06-03T04:00:00Z","v":738404,"vw":11.838507},{"c":12.49,"h":13.265,"l":12.175,"n":4350,"o":12.94,"t":"2026-06-04T04:00:00Z","v":1241993,"vw":12.774766},{"c":14.59,"h":14.59,"l":13.21,"n":7121,"o":13.26,"t":"2026-06-05T04:00:00Z","v":2120957,"vw":13.851529},{"c":13.41,"h":13.92,"l":13.17,"n":4010,"o":13.44,"t":"2026-06-08T04:00:00Z","v":974328,"vw":13.431074},{"c":13.64,"h":15.2,"l":12.83,"n":7791,"o":12.92,"t":"2026-06-09T04:00:00Z","v":2529144,"vw":14.150465},{"c":14.72,"h":14.81,"l":13.62,"n":5469,"o":14.34,"t":"2026-06-10T04:00:00Z","v":1687087,"vw":14.347353},{"c":13.17,"h":14.4,"l":13.01,"n":5869,"o":14.24,"t":"2026-06-11T04:00:00Z","v":1847635,"vw":13.803036},{"c":12.9,"h":13.375,"l":12.67,"n":3318,"o":13.26,"t":"2026-06-12T04:00:00Z","v":1118177,"vw":12.913497},{"c":11.69,"h":12.09,"l":11.67,"n":3204,"o":11.95,"t":"2026-06-15T04:00:00Z","v":939936,"vw":11.857463},{"c":12.7,"h":12.73,"l":11.79,"n":2376,"o":11.79,"t":"2026-06-16T04:00:00Z","v":688149,"vw":12.242494},{"c":12.54,"h":12.61,"l":11.87,"n":3771,"o":12.22,"t":"2026-06-17T04:00:00Z","v":843716,"vw":12.258714},{"c":11.24,"h":11.7199,"l":11.215,"n":4129,"o":11.65,"t":"2026-06-18T04:00:00Z","v":1544675,"vw":11.432334},{"c":11.15,"h":11.32,"l":10.91,"n":1970,"o":10.94,"t":"2026-06-22T04:00:00Z","v":772811,"vw":11.100602},{"c":12.49,"h":12.6,"l":12.01,"n":4533,"o":12.32,"t":"2026-06-23T04:00:00Z","v":1207354,"vw":12.351612},{"c":12.52,"h":13.04,"l":12.19,"n":3769,"o":12.23,"t":"2026-06-24T04:00:00Z","v":1065712,"vw":12.583631},{"c":11.89,"h":12.8,"l":11.42,"n":4081,"o":11.42,"t":"2026-06-25T04:00:00Z","v":1165199,"vw":12.085064},{"c":12.96,"h":12.96,"l":12.38,"n":3975,"o":12.6,"t":"2026-06-26T04:00:00Z","v":1127204,"vw":12.607305},{"c":12.13,"h":13.5499,"l":12.12,"n":3048,"o":12.705,"t":"2026-06-29T04:00:00Z","v":800944,"vw":12.604665},{"c":11.36,"h":12.08,"l":11.26,"n":2705,"o":11.98,"t":"2026-06-30T04:00:00Z","v":621571,"vw":11.551505},{"c":12.39,"h":12.43,"l":11.9901,"n":7289,"o":12.06,"t":"2026-07-01T04:00:00Z","v":1017891,"vw":12.259162},{"c":13.38,"h":13.75,"l":12.15,"n":6117,"o":12.49,"t":"2026-07-02T04:00:00Z","v":1420318,"vw":13.082679},{"c":12.93,"h":12.96,"l":12.39,"n":3437,"o":12.76,"t":"2026-07-06T04:00:00Z","v":697072,"vw":12.70579},{"c":13.58,"h":14.305,"l":13.4203,"n":5118,"o":13.96,"t":"2026-07-07T04:00:00Z","v":1657590,"vw":13.953133},{"c":12.99,"h":13.92,"l":12.735,"n":3601,"o":13.92,"t":"2026-07-08T04:00:00Z","v":948724,"vw":13.251551},{"c":12.29,"h":12.58,"l":11.95,"n":4716,"o":12,"t":"2026-07-09T04:00:00Z","v":724400,"vw":12.175597},{"c":11.94,"h":12.65,"l":11.85,"n":2974,"o":12.63,"t":"2026-07-10T04:00:00Z","v":575429,"vw":12.110004},{"c":12.97,"h":13.01,"l":12.38,"n":3950,"o":12.52,"t":"2026-07-13T04:00:00Z","v":1048182,"vw":12.74394},{"c":12.06,"h":12.67,"l":11.9,"n":4545,"o":11.95,"t":"2026-07-14T04:00:00Z","v":875513,"vw":12.206798},{"c":12.42,"h":13.1,"l":11.85,"n":3934,"o":11.86,"t":"2026-07-15T04:00:00Z","v":1106251,"vw":12.575504},{"c":13.38,"h":13.54,"l":12.88,"n":4565,"o":12.89,"t":"2026-07-16T04:00:00Z","v":1026363,"vw":13.276337},{"c":13.85,"h":14.79,"l":13.2724,"n":5313,"o":14.22,"t":"2026-07-17T04:00:00Z","v":1406127,"vw":13.927023},{"c":13.68,"h":13.73,"l":12.98,"n":4075,"o":13.21,"t":"2026-07-20T04:00:00Z","v":798365,"vw":13.357628},{"c":12.56,"h":13.131,"l":12.47,"n":3989,"o":12.74,"t":"2026-07-21T04:00:00Z","v":768286,"vw":12.688618},{"c":12.2,"h":13,"l":11.9771,"n":3489,"o":13,"t":"2026-07-22T04:00:00Z","v":771303,"vw":12.290948},{"c":12.41,"h":12.7036,"l":12.2,"n":2142,"o":12.38,"t":"2026-07-23T04:00:00Z","v":443382,"vw":12.447082},{"c":13.14,"h":13.395,"l":12.5466,"n":2691,"o":12.67,"t":"2026-07-24T04:00:00Z","v":647433,"vw":13.02131},{"c":14,"h":14.45,"l":12.91,"n":7139,"o":12.93,"t":"2026-07-27T04:00:00Z","v":893844,"vw":14.003577},{"c":14.74,"h":15.38,"l":14.45,"n":7090,"o":14.85,"t":"2026-07-28T04:00:00Z","v":1553307,"vw":14.888178},{"c":16.07,"h":16.27,"l":14.66,"n":6196,"o":14.97,"t":"2026-07-29T04:00:00Z","v":935896,"vw":15.544997},{"c":13.99,"h":15.03,"l":13.7,"n":5481,"o":14.91,"t":"2026-07-30T04:00:00Z","v":852614,"vw":14.204881},{"c":13.85,"h":14.2799,"l":12.97,"n":8486,"o":13.01,"t":"2026-07-31T04:00:00Z","v":840588,"vw":13.653174},{"c":13.4,"h":14.65,"l":13.22,"n":6012,"o":14.49,"t":"2026-08-03T04:00:00Z","v":566433,"vw":13.750492},{"c":11.98,"h":12.55,"l":11.8404,"n":6827,"o":12.55,"t":"2026-08-04T04:00:00Z","v":925510,"vw":12.150492},{"c":11.86,"h":11.97,"l":11.47,"n":6543,"o":11.96,"t":"2026-08-05T04:00:00Z","v":769494,"vw":11.688046},{"c":11.95,"h":12.3,"l":11.57,"n":4583,"o":12.09,"t":"2026-08-06T04:00:00Z","v":499180,"vw":11.830059},{"c":11.48,"h":11.9,"l":11.42,"n":3315,"o":11.49,"t":"2026-08-07T04:00:00Z","v":372241,"vw":11.620418},{"c":12.09,"h":12.09,"l":11.47,"n":3768,"o":11.48,"t":"2026-08-10T04:00:00Z","v":519400,"vw":11.872929},{"c":12.03,"h":12.18,"l":11.71,"n":2595,"o":11.71,"t":"2026-08-11T04:00:00Z","v":327172,"vw":11.975492},{"c":11.41,"h":11.6,"l":11.23,"n":4010,"o":11.42,"t":"2026-08-12T04:00:00Z","v":596607,"vw":11.389782},{"c":11.22,"h":11.43,"l":10.9617,"n":5151,"o":11.35,"t":"2026-08-13T04:00:00Z","v":758857,"vw":11.103495},{"c":11.37,"h":11.55,"l":11.22,"n":5324,"o":11.3,"t":"2026-08-14T04:00:00Z","v":254973,"vw":11.4171},{"c":11.23,"h":11.28,"l":10.95,"n":3510,"o":11.21,"t":"2026-08-17T04:00:00Z","v":418305,"vw":11.09867},{"c":12.06,"h":12.26,"l":11.79,"n":2504,"o":11.89,"t":"2026-08-18T04:00:00Z","v":590855,"vw":12.067307},{"c":12.53,"h":12.72,"l":11.8814,"n":2617,"o":11.9,"t":"2026-08-19T04:00:00Z","v":649326,"vw":12.49331},{"c":12.44,"h":12.66,"l":12.295,"n":1738,"o":12.63,"t":"2026-08-20T04:00:00Z","v":267727,"vw":12.528773},{"c":12.62,"h":12.74,"l":12.21,"n":1574,"o":12.22,"t":"2026-08-21T04:00:00Z","v":267760,"vw":12.532647},{"c":13.37,"h":13.47,"l":12.8,"n":3443,"o":12.89,"t":"2026-08-24T04:00:00Z","v":566768,"vw":13.312752},{"c":12.92,"h":13.145,"l":12.695,"n":2402,"o":12.95,"t":"2026-08-25T04:00:00Z","v":343594,"vw":12.950285},{"c":13.04,"h":13.2,"l":12.85,"n":1864,"o":13.06,"t":"2026-08-26T04:00:00Z","v":313268,"vw":13.044263},{"c":11.81,"h":12.35,"l":11.79,"n":8494,"o":12.07,"t":"2026-08-27T04:00:00Z","v":1045532,"vw":12.056029},{"c":12.62,"h":12.68,"l":11.82,"n":3842,"o":11.92,"t":"2026-08-28T04:00:00Z","v":570823,"vw":12.397553},{"c":12.34,"h":12.65,"l":12.34,"n":2111,"o":12.52,"t":"2026-08-31T04:00:00Z","v":324726,"vw":12.489305},{"c":12.76,"h":13.038,"l":12.53,"n":2011,"o":12.8,"t":"2026-09-01T04:00:00Z","v":390405,"vw":12.810731},{"c":12.3,"h":12.815,"l":12.16,"n":1669,"o":12.71,"t":"2026-09-02T04:00:00Z","v":272338,"vw":12.473315},{"c":12.23,"h":12.8,"l":12.17,"n":1756,"o":12.53,"t":"2026-09-03T04:00:00Z","v":320716,"vw":12.499057},{"c":11.74,"h":12.02,"l":11.58,"n":2474,"o":12.02,"t":"2026-09-04T04:00:00Z","v":425765,"vw":11.744543},{"c":11.64,"h":11.7,"l":11.25,"n":2396,"o":11.35,"t":"2026-09-08T04:00:00Z","v":259347,"vw":11.51332},{"c":11.65,"h":11.765,"l":11.55,"n":2145,"o":11.72,"t":"2026-09-09T04:00:00Z","v":249171,"vw":11.637751},{"c":12.24,"h":12.301,"l":12.05,"n":1550,"o":12.13,"t":"2026-09-10T04:00:00Z","v":355157,"vw":12.188927},{"c":12.1,"h":12.13,"l":11.82,"n":3642,"o":11.925,"t":"2026-09-11T04:00:00Z","v":333739,"vw":11.983477},{"c":13.14,"h":13.35,"l":12.955,"n":3591,"o":13.16,"t":"2026-09-14T04:00:00Z","v":696880,"vw":13.156399},{"c":13.1,"h":13.2,"l":12.82,"n":2167,"o":12.9,"t":"2026-09-15T04:00:00Z","v":220814,"vw":13.025844},{"c":12.94,"h":13.15,"l":12.55,"n":1869,"o":12.76,"t":"2026-09-16T04:00:00Z","v":461939,"vw":12.809025},{"c":12.12,"h":12.3,"l":12.06,"n":1878,"o":12.23,"t":"2026-09-17T04:00:00Z","v":251533,"vw":12.122013},{"c":11.62,"h":12.05,"l":11.5823,"n":1803,"o":12.03,"t":"2026-09-18T04:00:00Z","v":209447,"vw":11.869586},{"c":10.77,"h":11.36,"l":10.685,"n":3511,"o":11.27,"t":"2026-09-21T04:00:00Z","v":720876,"vw":10.925318},{"c":10.43,"h":10.9,"l":10.38,"n":2622,"o":10.76,"t":"2026-09-22T04:00:00Z","v":503446,"vw":10.541097},{"c":10.59,"h":10.77,"l":10.34,"n":2381,"o":10.4,"t":"2026-09-23T04:00:00Z","v":486998,"vw":10.612308},{"c":10.6,"h":11.025,"l":10.595,"n":4949,"o":10.98,"t":"2026-09-24T04:00:00Z","v":1449971,"vw":10.731481},{"c":10.49,"h":10.645,"l":10.4,"n":5280,"o":10.48,"t":"2026-09-25T04:00:00Z","v":1291792,"vw":10.515902},{"c":10.59,"h":10.796,"l":10.25,"n":2182,"o":10.44,"t":"2026-09-28T04:00:00Z","v":596672,"vw":10.596152},{"c":10.52,"h":10.53,"l":10.1989,"n":3138,"o":10.28,"t":"2026-09-29T04:00:00Z","v":862559,"vw":10.344691},{"c":10.455,"h":10.455,"l":10.26,"n":3375,"o":10.38,"t":"2026-09-30T04:00:00Z","v":678975,"vw":10.371768},{"c":10.26,"h":10.55,"l":10.135,"n":5669,"o":10.37,"t":"2026-10-01T04:00:00Z","v":1222014,"vw":10.29022},{"c":9.94,"h":9.96,"l":9.65,"n":6040,"o":9.85,"t":"2026-10-02T04:00:00Z","v":1556158,"vw":9.829531},{"c":9.73,"h":9.935,"l":9.71,"n":3828,"o":9.91,"t":"2026-10-05T04:00:00Z","v":731241,"vw":9.826115},{"c":9.68,"h":9.7,"l":9.4508,"n":6918,"o":9.55,"t":"2026-10-06T04:00:00Z","v":1530341,"vw":9.556959},{"c":9.75,"h":9.99,"l":9.74,"n":5234,"o":9.97,"t":"2026-10-07T04:00:00Z","v":492470,"vw":9.871221},{"c":10.41,"h":10.51,"l":9.85,"n":3945,"o":10.025,"t":"2026-10-08T04:00:00Z","v":1006089,"vw":10.255493},{"c":10.55,"h":10.57,"l":10.1,"n":2227,"o":10.1,"t":"2026-10-09T04:00:00Z","v":677634,"vw":10.442632},{"c":10.97,"h":11.05,"l":10.73,"n":2267,"o":10.73,"t":"2026-10-12T04:00:00Z","v":653208,"vw":10.922756},{"c":10.95,"h":11.5,"l":10.925,"n":3180,"o":11.36,"t":"2026-10-13T04:00:00Z","v":918368,"vw":11.165121},{"c":11.76,"h":11.87,"l":11.25,"n":4335,"o":11.34,"t":"2026-10-14T04:00:00Z","v":1362597,"vw":11.577542},{"c":12.06,"h":12.775,"l":11.98,"n":6969,"o":12.5,"t":"2026-10-15T04:00:00Z","v":2629121,"vw":12.348348},{"c":12.85,"h":12.87,"l":12.2,"n":6815,"o":12.32,"t":"2026-10-16T04:00:00Z","v":1947310,"vw":12.580102},{"c":12.41,"h":12.51,"l":11.9843,"n":4934,"o":12.05,"t":"2026-10-19T04:00:00Z","v":1241102,"vw":12.232503},{"c":12.53,"h":12.93,"l":12.18,"n":3302,"o":12.64,"t":"2026-10-20T04:00:00Z","v":822556,"vw":12.439279},{"c":12.03,"h":12.4,"l":11.9302,"n":2904,"o":12.08,"t":"2026-10-21T04:00:00Z","v":903456,"vw":12.08939},{"c":13.36,"h":13.47,"l":12.65,"n":3824,"o":12.85,"t":"2026-10-22T04:00:00Z","v":833270,"vw":13.194123}],"volatilityBars":[{"c":11.2,"h":11.21,"l":11.2,"n":4,"o":11.21,"t":"2026-09-21T09:00:00Z","v":871,"vw":11.207699},{"c":11.18,"h":11.18,"l":11.18,"n":12,"o":11.18,"t":"2026-09-21T09:30:00Z","v":752,"vw":11.18},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-09-21T10:30:00Z","v":125,"vw":11.27},{"c":11.22,"h":11.22,"l":11.22,"n":4,"o":11.22,"t":"2026-09-21T10:45:00Z","v":355,"vw":11.22},{"c":11.26,"h":11.26,"l":11.23,"n":5,"o":11.23,"t":"2026-09-21T11:00:00Z","v":651,"vw":11.245},{"c":11.25,"h":11.3,"l":11.2265,"n":35,"o":11.3,"t":"2026-09-21T11:15:00Z","v":4271,"vw":11.247021},{"c":11.25,"h":11.26,"l":11.25,"n":11,"o":11.26,"t":"2026-09-21T11:30:00Z","v":977,"vw":11.252018},{"c":11.19,"h":11.19,"l":11.19,"n":14,"o":11.19,"t":"2026-09-21T12:00:00Z","v":802,"vw":11.19},{"c":11.28,"h":11.28,"l":11.2005,"n":13,"o":11.2005,"t":"2026-09-21T12:15:00Z","v":1770,"vw":11.255489},{"c":11.25,"h":11.27,"l":11.24,"n":5,"o":11.27,"t":"2026-09-21T12:30:00Z","v":555,"vw":11.253636},{"c":11.26,"h":11.28,"l":11.26,"n":2,"o":11.28,"t":"2026-09-21T12:45:00Z","v":400,"vw":11.275},{"c":11.245,"h":11.29,"l":11.22,"n":15,"o":11.27,"t":"2026-09-21T13:00:00Z","v":1427,"vw":11.248462},{"c":11.29,"h":11.3,"l":11.23,"n":46,"o":11.27,"t":"2026-09-21T13:15:00Z","v":17062,"vw":11.284584},{"c":11.155,"h":11.36,"l":11.1299,"n":317,"o":11.27,"t":"2026-09-21T13:30:00Z","v":67485,"vw":11.251198},{"c":11.13,"h":11.14,"l":11.09,"n":160,"o":11.14,"t":"2026-09-21T13:45:00Z","v":29277,"vw":11.110126},{"c":11.17,"h":11.23,"l":11.1199,"n":93,"o":11.12,"t":"2026-09-21T14:00:00Z","v":22413,"vw":11.201563},{"c":11.1,"h":11.1852,"l":11.1,"n":69,"o":11.1608,"t":"2026-09-21T14:15:00Z","v":17354,"vw":11.138279},{"c":11.06,"h":11.1081,"l":11.055,"n":100,"o":11.1,"t":"2026-09-21T14:30:00Z","v":23689,"vw":11.085828},{"c":11.02,"h":11.09,"l":11.02,"n":71,"o":11.06,"t":"2026-09-21T14:45:00Z","v":14015,"vw":11.051073},{"c":10.935,"h":11,"l":10.93,"n":132,"o":11,"t":"2026-09-21T15:00:00Z","v":41135,"vw":10.948615},{"c":10.96,"h":10.98,"l":10.935,"n":66,"o":10.935,"t":"2026-09-21T15:15:00Z","v":12362,"vw":10.957019},{"c":10.9499,"h":10.9551,"l":10.9389,"n":69,"o":10.95,"t":"2026-09-21T15:30:00Z","v":21405,"vw":10.942141},{"c":10.965,"h":10.9881,"l":10.94,"n":127,"o":10.95,"t":"2026-09-21T15:45:00Z","v":49662,"vw":10.963908},{"c":10.925,"h":10.985,"l":10.925,"n":56,"o":10.985,"t":"2026-09-21T16:00:00Z","v":8677,"vw":10.952512},{"c":10.895,"h":10.9393,"l":10.885,"n":183,"o":10.925,"t":"2026-09-21T16:15:00Z","v":27531,"vw":10.911267},{"c":10.88,"h":10.9,"l":10.84,"n":83,"o":10.89,"t":"2026-09-21T16:30:00Z","v":22899,"vw":10.871031},{"c":10.86,"h":10.8893,"l":10.855,"n":47,"o":10.88,"t":"2026-09-21T16:45:00Z","v":18799,"vw":10.869901},{"c":10.85,"h":10.86,"l":10.835,"n":61,"o":10.86,"t":"2026-09-21T17:00:00Z","v":8420,"vw":10.849703},{"c":10.878,"h":10.9,"l":10.85,"n":68,"o":10.85,"t":"2026-09-21T17:15:00Z","v":9091,"vw":10.874485},{"c":10.8501,"h":10.8799,"l":10.845,"n":169,"o":10.86,"t":"2026-09-21T17:30:00Z","v":58167,"vw":10.854016},{"c":10.84,"h":10.84,"l":10.81,"n":63,"o":10.84,"t":"2026-09-21T17:45:00Z","v":5673,"vw":10.831025},{"c":10.81,"h":10.83,"l":10.81,"n":79,"o":10.83,"t":"2026-09-21T18:00:00Z","v":12361,"vw":10.822448},{"c":10.785,"h":10.815,"l":10.785,"n":119,"o":10.81,"t":"2026-09-21T18:15:00Z","v":25374,"vw":10.799959},{"c":10.765,"h":10.8,"l":10.76,"n":95,"o":10.7889,"t":"2026-09-21T18:30:00Z","v":11181,"vw":10.779479},{"c":10.75,"h":10.7721,"l":10.715,"n":127,"o":10.765,"t":"2026-09-21T18:45:00Z","v":16331,"vw":10.747113},{"c":10.7401,"h":10.76,"l":10.74,"n":43,"o":10.7451,"t":"2026-09-21T19:00:00Z","v":4080,"vw":10.748573},{"c":10.73,"h":10.74,"l":10.72,"n":45,"o":10.7393,"t":"2026-09-21T19:15:00Z","v":5692,"vw":10.730001},{"c":10.695,"h":10.74,"l":10.685,"n":107,"o":10.74,"t":"2026-09-21T19:30:00Z","v":25857,"vw":10.705753},{"c":10.78,"h":10.78,"l":10.7,"n":361,"o":10.7,"t":"2026-09-21T19:45:00Z","v":114421,"vw":10.742541},{"c":10.77,"h":10.77,"l":10.77,"n":6,"o":10.77,"t":"2026-09-21T20:00:00Z","v":2072,"vw":10.77},{"c":10.78,"h":10.78,"l":10.78,"n":3,"o":10.78,"t":"2026-09-21T20:15:00Z","v":102,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-09-21T21:15:00Z","v":145,"vw":10.78},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-09-21T22:00:00Z","v":110,"vw":10.76},{"c":10.68,"h":10.7,"l":10.68,"n":15,"o":10.7,"t":"2026-09-21T23:00:00Z","v":7490,"vw":10.685602},{"c":10.6704,"h":10.6704,"l":10.6704,"n":5,"o":10.6704,"t":"2026-09-21T23:45:00Z","v":226,"vw":10.6704},{"c":10.72,"h":10.72,"l":10.68,"n":6,"o":10.7,"t":"2026-09-22T08:00:00Z","v":1333,"vw":10.698261},{"c":10.81,"h":10.83,"l":10.8,"n":23,"o":10.8,"t":"2026-09-22T11:00:00Z","v":3172,"vw":10.807642},{"c":10.85,"h":10.85,"l":10.8467,"n":7,"o":10.8467,"t":"2026-09-22T11:15:00Z","v":2652,"vw":10.849288},{"c":10.8593,"h":10.8593,"l":10.8593,"n":4,"o":10.8593,"t":"2026-09-22T11:30:00Z","v":598,"vw":10.8593},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-09-22T11:45:00Z","v":500,"vw":10.87},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-22T12:00:00Z","v":200,"vw":10.9},{"c":10.9,"h":10.9,"l":10.88,"n":5,"o":10.88,"t":"2026-09-22T12:30:00Z","v":1343,"vw":10.898456},{"c":10.92,"h":10.93,"l":10.92,"n":32,"o":10.93,"t":"2026-09-22T12:45:00Z","v":589,"vw":10.926667},{"c":10.94,"h":10.948,"l":10.93,"n":19,"o":10.93,"t":"2026-09-22T13:00:00Z","v":9274,"vw":10.939796},{"c":10.94,"h":10.9647,"l":10.94,"n":3,"o":10.9647,"t":"2026-09-22T13:15:00Z","v":1700,"vw":10.961794},{"c":10.6901,"h":10.9,"l":10.65,"n":165,"o":10.76,"t":"2026-09-22T13:30:00Z","v":27690,"vw":10.715875},{"c":10.68,"h":10.745,"l":10.67,"n":84,"o":10.74,"t":"2026-09-22T13:45:00Z","v":20745,"vw":10.711938},{"c":10.63,"h":10.7,"l":10.6,"n":110,"o":10.66,"t":"2026-09-22T14:00:00Z","v":25904,"vw":10.643241},{"c":10.58,"h":10.6393,"l":10.58,"n":111,"o":10.61,"t":"2026-09-22T14:15:00Z","v":14434,"vw":10.602766},{"c":10.65,"h":10.6779,"l":10.535,"n":136,"o":10.585,"t":"2026-09-22T14:30:00Z","v":45362,"vw":10.564431},{"c":10.65,"h":10.695,"l":10.63,"n":44,"o":10.6607,"t":"2026-09-22T14:45:00Z","v":43699,"vw":10.653542},{"c":10.6,"h":10.64,"l":10.6,"n":35,"o":10.6399,"t":"2026-09-22T15:00:00Z","v":7647,"vw":10.618852},{"c":10.61,"h":10.61,"l":10.5874,"n":47,"o":10.6,"t":"2026-09-22T15:15:00Z","v":11366,"vw":10.596784},{"c":10.6,"h":10.61,"l":10.598,"n":50,"o":10.6,"t":"2026-09-22T15:30:00Z","v":4814,"vw":10.602532},{"c":10.59,"h":10.61,"l":10.5842,"n":54,"o":10.61,"t":"2026-09-22T15:45:00Z","v":3469,"vw":10.594724},{"c":10.57,"h":10.5901,"l":10.559,"n":76,"o":10.58,"t":"2026-09-22T16:00:00Z","v":9516,"vw":10.580411},{"c":10.61,"h":10.61,"l":10.56,"n":36,"o":10.56,"t":"2026-09-22T16:15:00Z","v":3085,"vw":10.573},{"c":10.58,"h":10.6,"l":10.58,"n":10,"o":10.6,"t":"2026-09-22T16:30:00Z","v":1600,"vw":10.585},{"c":10.53,"h":10.57,"l":10.52,"n":77,"o":10.57,"t":"2026-09-22T16:45:00Z","v":19101,"vw":10.542265},{"c":10.51,"h":10.53,"l":10.5001,"n":43,"o":10.53,"t":"2026-09-22T17:00:00Z","v":10075,"vw":10.515237},{"c":10.525,"h":10.535,"l":10.51,"n":31,"o":10.51,"t":"2026-09-22T17:15:00Z","v":9275,"vw":10.524051},{"c":10.54,"h":10.55,"l":10.52,"n":26,"o":10.52,"t":"2026-09-22T17:30:00Z","v":4464,"vw":10.539167},{"c":10.51,"h":10.54,"l":10.51,"n":55,"o":10.54,"t":"2026-09-22T17:45:00Z","v":6376,"vw":10.521775},{"c":10.495,"h":10.55,"l":10.49,"n":353,"o":10.52,"t":"2026-09-22T18:00:00Z","v":13411,"vw":10.505511},{"c":10.47,"h":10.49,"l":10.47,"n":120,"o":10.49,"t":"2026-09-22T18:15:00Z","v":52990,"vw":10.478496},{"c":10.485,"h":10.5,"l":10.475,"n":25,"o":10.475,"t":"2026-09-22T18:30:00Z","v":3384,"vw":10.482685},{"c":10.5,"h":10.5,"l":10.49,"n":13,"o":10.495,"t":"2026-09-22T18:45:00Z","v":4671,"vw":10.499028},{"c":10.455,"h":10.49,"l":10.44,"n":95,"o":10.49,"t":"2026-09-22T19:00:00Z","v":20961,"vw":10.450874},{"c":10.44,"h":10.46,"l":10.43,"n":51,"o":10.44,"t":"2026-09-22T19:15:00Z","v":5318,"vw":10.443189},{"c":10.445,"h":10.455,"l":10.42,"n":27,"o":10.44,"t":"2026-09-22T19:30:00Z","v":24188,"vw":10.436549},{"c":10.445,"h":10.45,"l":10.38,"n":238,"o":10.4476,"t":"2026-09-22T19:45:00Z","v":78479,"vw":10.413498},{"c":10.47,"h":10.47,"l":10.43,"n":7,"o":10.43,"t":"2026-09-22T20:00:00Z","v":1940,"vw":10.441364},{"c":10.5,"h":10.5,"l":10.5,"n":7,"o":10.5,"t":"2026-09-22T20:45:00Z","v":301,"vw":10.5},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-09-22T21:15:00Z","v":400,"vw":10.49},{"c":10.4696,"h":10.4696,"l":10.4696,"n":6,"o":10.4696,"t":"2026-09-22T22:45:00Z","v":2000,"vw":10.4696},{"c":10.4444,"h":10.4444,"l":10.4444,"n":2,"o":10.4444,"t":"2026-09-22T23:30:00Z","v":130,"vw":10.4444},{"c":10.42,"h":10.47,"l":10.35,"n":40,"o":10.35,"t":"2026-09-23T11:00:00Z","v":3167,"vw":10.435583},{"c":10.45,"h":10.46,"l":10.41,"n":12,"o":10.41,"t":"2026-09-23T11:15:00Z","v":4470,"vw":10.445273},{"c":10.55,"h":10.55,"l":10.5,"n":26,"o":10.5,"t":"2026-09-23T11:30:00Z","v":2795,"vw":10.50212},{"c":10.5,"h":10.5,"l":10.48,"n":3,"o":10.48,"t":"2026-09-23T12:00:00Z","v":2010,"vw":10.49},{"c":10.5,"h":10.5,"l":10.4998,"n":4,"o":10.4998,"t":"2026-09-23T12:15:00Z","v":805,"vw":10.499975},{"c":10.44,"h":10.44,"l":10.44,"n":2,"o":10.44,"t":"2026-09-23T12:30:00Z","v":189,"vw":10.44},{"c":10.45,"h":10.46,"l":10.44,"n":7,"o":10.46,"t":"2026-09-23T12:45:00Z","v":2367,"vw":10.45},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-09-23T13:00:00Z","v":350,"vw":10.46},{"c":10.44,"h":10.53,"l":10.44,"n":6,"o":10.48,"t":"2026-09-23T13:15:00Z","v":450,"vw":10.486969},{"c":10.47,"h":10.5,"l":10.34,"n":235,"o":10.4,"t":"2026-09-23T13:30:00Z","v":59585,"vw":10.411693},{"c":10.525,"h":10.55,"l":10.445,"n":132,"o":10.445,"t":"2026-09-23T13:45:00Z","v":34175,"vw":10.514989},{"c":10.665,"h":10.665,"l":10.48,"n":134,"o":10.52,"t":"2026-09-23T14:00:00Z","v":19176,"vw":10.558926},{"c":10.68,"h":10.7301,"l":10.63,"n":156,"o":10.66,"t":"2026-09-23T14:15:00Z","v":35644,"vw":10.699147},{"c":10.665,"h":10.7199,"l":10.64,"n":103,"o":10.69,"t":"2026-09-23T14:30:00Z","v":12928,"vw":10.677438},{"c":10.59,"h":10.68,"l":10.567,"n":148,"o":10.66,"t":"2026-09-23T14:45:00Z","v":41173,"vw":10.61221},{"c":10.5886,"h":10.61,"l":10.58,"n":67,"o":10.59,"t":"2026-09-23T15:00:00Z","v":8708,"vw":10.59215},{"c":10.62,"h":10.635,"l":10.58,"n":66,"o":10.58,"t":"2026-09-23T15:15:00Z","v":9154,"vw":10.60014},{"c":10.62,"h":10.645,"l":10.615,"n":41,"o":10.62,"t":"2026-09-23T15:30:00Z","v":5142,"vw":10.628049},{"c":10.675,"h":10.69,"l":10.635,"n":54,"o":10.635,"t":"2026-09-23T15:45:00Z","v":17028,"vw":10.67223},{"c":10.675,"h":10.6901,"l":10.67,"n":35,"o":10.68,"t":"2026-09-23T16:00:00Z","v":7237,"vw":10.677287},{"c":10.7,"h":10.7,"l":10.665,"n":29,"o":10.67,"t":"2026-09-23T16:15:00Z","v":2886,"vw":10.676539},{"c":10.7149,"h":10.725,"l":10.675,"n":22,"o":10.69,"t":"2026-09-23T16:30:00Z","v":4770,"vw":10.710222},{"c":10.72,"h":10.755,"l":10.71,"n":74,"o":10.725,"t":"2026-09-23T16:45:00Z","v":21362,"vw":10.737101},{"c":10.75,"h":10.77,"l":10.71,"n":68,"o":10.72,"t":"2026-09-23T17:00:00Z","v":10612,"vw":10.754187},{"c":10.72,"h":10.74,"l":10.6949,"n":63,"o":10.74,"t":"2026-09-23T17:15:00Z","v":16382,"vw":10.718204},{"c":10.65,"h":10.73,"l":10.65,"n":40,"o":10.73,"t":"2026-09-23T17:30:00Z","v":6173,"vw":10.695762},{"c":10.63,"h":10.65,"l":10.63,"n":38,"o":10.65,"t":"2026-09-23T17:45:00Z","v":3267,"vw":10.641429},{"c":10.65,"h":10.665,"l":10.625,"n":28,"o":10.625,"t":"2026-09-23T18:00:00Z","v":4304,"vw":10.654391},{"c":10.625,"h":10.64,"l":10.62,"n":16,"o":10.64,"t":"2026-09-23T18:15:00Z","v":3869,"vw":10.624953},{"c":10.64,"h":10.65,"l":10.625,"n":50,"o":10.63,"t":"2026-09-23T18:30:00Z","v":16120,"vw":10.635608},{"c":10.63,"h":10.645,"l":10.62,"n":29,"o":10.645,"t":"2026-09-23T18:45:00Z","v":3864,"vw":10.632632},{"c":10.64,"h":10.65,"l":10.615,"n":48,"o":10.64,"t":"2026-09-23T19:00:00Z","v":6084,"vw":10.631483},{"c":10.65,"h":10.66,"l":10.6399,"n":70,"o":10.65,"t":"2026-09-23T19:15:00Z","v":63018,"vw":10.64597},{"c":10.63,"h":10.65,"l":10.6,"n":110,"o":10.65,"t":"2026-09-23T19:30:00Z","v":17530,"vw":10.620971},{"c":10.5901,"h":10.675,"l":10.5901,"n":206,"o":10.635,"t":"2026-09-23T19:45:00Z","v":28466,"vw":10.630836},{"c":10.66,"h":10.66,"l":10.59,"n":6,"o":10.59,"t":"2026-09-23T20:00:00Z","v":2795,"vw":10.615081},{"c":10.6771,"h":10.6771,"l":10.6771,"n":1,"o":10.6771,"t":"2026-09-23T20:15:00Z","v":300,"vw":10.6771},{"c":10.6,"h":10.61,"l":10.6,"n":3,"o":10.61,"t":"2026-09-23T22:00:00Z","v":2500,"vw":10.6028},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-09-23T22:30:00Z","v":2550,"vw":10.6},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-09-23T23:30:00Z","v":700,"vw":10.61},{"c":11,"h":11,"l":11,"n":10,"o":11,"t":"2026-09-24T09:15:00Z","v":4640,"vw":11},{"c":10.9866,"h":10.9866,"l":10.9866,"n":1,"o":10.9866,"t":"2026-09-24T10:15:00Z","v":250,"vw":10.9866},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-24T10:30:00Z","v":4600,"vw":10.9},{"c":10.9547,"h":10.9547,"l":10.94,"n":2,"o":10.94,"t":"2026-09-24T10:45:00Z","v":1252,"vw":10.941174},{"c":10.93,"h":10.9597,"l":10.92,"n":9,"o":10.9579,"t":"2026-09-24T11:00:00Z","v":3710,"vw":10.932597},{"c":10.92,"h":10.925,"l":10.901,"n":11,"o":10.92,"t":"2026-09-24T11:15:00Z","v":6210,"vw":10.913996},{"c":10.95,"h":10.95,"l":10.92,"n":25,"o":10.93,"t":"2026-09-24T11:30:00Z","v":5481,"vw":10.927891},{"c":10.96,"h":10.97,"l":10.96,"n":95,"o":10.97,"t":"2026-09-24T11:45:00Z","v":12879,"vw":10.962328},{"c":10.9541,"h":10.98,"l":10.9541,"n":5,"o":10.98,"t":"2026-09-24T12:00:00Z","v":1214,"vw":10.972692},{"c":10.92,"h":10.93,"l":10.92,"n":31,"o":10.93,"t":"2026-09-24T12:15:00Z","v":26160,"vw":10.920452},{"c":10.99,"h":10.99,"l":10.92,"n":28,"o":10.92,"t":"2026-09-24T12:30:00Z","v":27505,"vw":10.947496},{"c":10.9477,"h":10.95,"l":10.9477,"n":2,"o":10.95,"t":"2026-09-24T12:45:00Z","v":300,"vw":10.949233},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-24T13:00:00Z","v":200,"vw":10.94},{"c":10.97,"h":10.97,"l":10.97,"n":3,"o":10.97,"t":"2026-09-24T13:15:00Z","v":1216,"vw":10.97},{"c":10.87,"h":11.025,"l":10.854,"n":166,"o":10.98,"t":"2026-09-24T13:30:00Z","v":23487,"vw":10.94746},{"c":10.885,"h":10.93,"l":10.7851,"n":142,"o":10.835,"t":"2026-09-24T13:45:00Z","v":26771,"vw":10.869733},{"c":10.92,"h":10.935,"l":10.84,"n":73,"o":10.89,"t":"2026-09-24T14:00:00Z","v":8315,"vw":10.87476},{"c":10.87,"h":10.92,"l":10.87,"n":98,"o":10.89,"t":"2026-09-24T14:15:00Z","v":11370,"vw":10.898708},{"c":10.9021,"h":10.9021,"l":10.85,"n":43,"o":10.8701,"t":"2026-09-24T14:30:00Z","v":7627,"vw":10.868435},{"c":10.95,"h":10.97,"l":10.88,"n":131,"o":10.9098,"t":"2026-09-24T14:45:00Z","v":34176,"vw":10.923913},{"c":10.96,"h":10.98,"l":10.93,"n":255,"o":10.94,"t":"2026-09-24T15:00:00Z","v":50678,"vw":10.960318},{"c":10.95,"h":10.97,"l":10.925,"n":104,"o":10.96,"t":"2026-09-24T15:15:00Z","v":20829,"vw":10.937738},{"c":10.92,"h":10.955,"l":10.92,"n":120,"o":10.945,"t":"2026-09-24T15:30:00Z","v":21278,"vw":10.940002},{"c":10.9,"h":10.93,"l":10.89,"n":46,"o":10.914,"t":"2026-09-24T15:45:00Z","v":6320,"vw":10.902037},{"c":10.9,"h":10.935,"l":10.9,"n":33,"o":10.9001,"t":"2026-09-24T16:00:00Z","v":6662,"vw":10.925167},{"c":10.77,"h":10.9,"l":10.7301,"n":334,"o":10.9,"t":"2026-09-24T16:15:00Z","v":190994,"vw":10.773598},{"c":10.685,"h":10.79,"l":10.63,"n":187,"o":10.77,"t":"2026-09-24T16:30:00Z","v":47159,"vw":10.680316},{"c":10.65,"h":10.7,"l":10.65,"n":84,"o":10.69,"t":"2026-09-24T16:45:00Z","v":19681,"vw":10.681439},{"c":10.66,"h":10.67,"l":10.61,"n":155,"o":10.66,"t":"2026-09-24T17:00:00Z","v":41453,"vw":10.647949},{"c":10.695,"h":10.72,"l":10.6599,"n":245,"o":10.67,"t":"2026-09-24T17:15:00Z","v":79747,"vw":10.692964},{"c":10.74,"h":10.74,"l":10.675,"n":131,"o":10.69,"t":"2026-09-24T17:30:00Z","v":51803,"vw":10.707026},{"c":10.73,"h":10.75,"l":10.71,"n":55,"o":10.75,"t":"2026-09-24T17:45:00Z","v":13371,"vw":10.732957},{"c":10.7425,"h":10.8,"l":10.74,"n":204,"o":10.74,"t":"2026-09-24T18:00:00Z","v":83120,"vw":10.773946},{"c":10.705,"h":10.74,"l":10.69,"n":41,"o":10.74,"t":"2026-09-24T18:15:00Z","v":9346,"vw":10.728448},{"c":10.7,"h":10.73,"l":10.68,"n":65,"o":10.7,"t":"2026-09-24T18:30:00Z","v":21586,"vw":10.696619},{"c":10.64,"h":10.7,"l":10.64,"n":25,"o":10.695,"t":"2026-09-24T18:45:00Z","v":4710,"vw":10.665917},{"c":10.69,"h":10.69,"l":10.655,"n":60,"o":10.66,"t":"2026-09-24T19:00:00Z","v":12532,"vw":10.672459},{"c":10.68,"h":10.71,"l":10.655,"n":709,"o":10.7,"t":"2026-09-24T19:15:00Z","v":232261,"vw":10.67286},{"c":10.67,"h":10.68,"l":10.66,"n":564,"o":10.68,"t":"2026-09-24T19:30:00Z","v":178649,"vw":10.671913},{"c":10.61,"h":10.67,"l":10.595,"n":474,"o":10.67,"t":"2026-09-24T19:45:00Z","v":143458,"vw":10.636367},{"c":10.6,"h":10.6,"l":10.6,"n":6,"o":10.6,"t":"2026-09-24T20:00:00Z","v":1125,"vw":10.6},{"c":10.66,"h":10.6938,"l":10.66,"n":3,"o":10.6938,"t":"2026-09-24T20:30:00Z","v":500,"vw":10.68148},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-09-24T21:45:00Z","v":460,"vw":10.66},{"c":10.6568,"h":10.6568,"l":10.6568,"n":1,"o":10.6568,"t":"2026-09-24T22:00:00Z","v":700,"vw":10.6568},{"c":10.63,"h":10.63,"l":10.63,"n":3,"o":10.63,"t":"2026-09-24T23:00:00Z","v":700,"vw":10.63},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-25T08:00:00Z","v":100,"vw":10.4},{"c":10.4,"h":10.45,"l":10.4,"n":9,"o":10.45,"t":"2026-09-25T11:00:00Z","v":5875,"vw":10.404513},{"c":10.38,"h":10.39,"l":10.38,"n":4,"o":10.39,"t":"2026-09-25T11:15:00Z","v":403,"vw":10.385952},{"c":10.38,"h":10.38,"l":10.38,"n":6,"o":10.38,"t":"2026-09-25T11:30:00Z","v":476,"vw":10.38},{"c":10.38,"h":10.38,"l":10.36,"n":42,"o":10.36,"t":"2026-09-25T12:00:00Z","v":1586,"vw":10.36879},{"c":10.45,"h":10.4565,"l":10.45,"n":14,"o":10.45,"t":"2026-09-25T12:30:00Z","v":1928,"vw":10.452413},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-09-25T12:45:00Z","v":100,"vw":10.45},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-09-25T13:00:00Z","v":300,"vw":10.45},{"c":10.48,"h":10.48,"l":10.47,"n":20,"o":10.47,"t":"2026-09-25T13:15:00Z","v":1330,"vw":10.478812},{"c":10.47,"h":10.55,"l":10.4,"n":115,"o":10.48,"t":"2026-09-25T13:30:00Z","v":47661,"vw":10.481935},{"c":10.45,"h":10.51,"l":10.44,"n":108,"o":10.46,"t":"2026-09-25T13:45:00Z","v":31949,"vw":10.463391},{"c":10.54,"h":10.55,"l":10.46,"n":70,"o":10.4801,"t":"2026-09-25T14:00:00Z","v":16558,"vw":10.507448},{"c":10.61,"h":10.64,"l":10.5751,"n":42,"o":10.5751,"t":"2026-09-25T14:15:00Z","v":8617,"vw":10.608238},{"c":10.61,"h":10.64,"l":10.58,"n":47,"o":10.62,"t":"2026-09-25T14:30:00Z","v":8736,"vw":10.611069},{"c":10.54,"h":10.62,"l":10.53,"n":78,"o":10.62,"t":"2026-09-25T14:45:00Z","v":18514,"vw":10.571729},{"c":10.555,"h":10.56,"l":10.51,"n":159,"o":10.53,"t":"2026-09-25T15:00:00Z","v":33880,"vw":10.535208},{"c":10.57,"h":10.57,"l":10.53,"n":56,"o":10.54,"t":"2026-09-25T15:15:00Z","v":14345,"vw":10.552863},{"c":10.63,"h":10.63,"l":10.545,"n":248,"o":10.55,"t":"2026-09-25T15:30:00Z","v":50815,"vw":10.608952},{"c":10.51,"h":10.645,"l":10.51,"n":199,"o":10.645,"t":"2026-09-25T15:45:00Z","v":43740,"vw":10.595879},{"c":10.47,"h":10.52,"l":10.44,"n":284,"o":10.52,"t":"2026-09-25T16:00:00Z","v":71575,"vw":10.47405},{"c":10.48,"h":10.56,"l":10.44,"n":443,"o":10.4608,"t":"2026-09-25T16:15:00Z","v":105055,"vw":10.496025},{"c":10.49,"h":10.52,"l":10.48,"n":573,"o":10.4899,"t":"2026-09-25T16:30:00Z","v":142008,"vw":10.494342},{"c":10.52,"h":10.54,"l":10.49,"n":204,"o":10.5,"t":"2026-09-25T16:45:00Z","v":53510,"vw":10.513138},{"c":10.47,"h":10.52,"l":10.47,"n":164,"o":10.52,"t":"2026-09-25T17:00:00Z","v":37900,"vw":10.482529},{"c":10.49,"h":10.49,"l":10.46,"n":100,"o":10.46,"t":"2026-09-25T17:15:00Z","v":23001,"vw":10.478084},{"c":10.5,"h":10.51,"l":10.49,"n":245,"o":10.49,"t":"2026-09-25T17:30:00Z","v":71912,"vw":10.494088},{"c":10.5,"h":10.5199,"l":10.49,"n":82,"o":10.5,"t":"2026-09-25T17:45:00Z","v":12312,"vw":10.506585},{"c":10.48,"h":10.51,"l":10.48,"n":196,"o":10.5,"t":"2026-09-25T18:00:00Z","v":52442,"vw":10.49647},{"c":10.52,"h":10.52,"l":10.48,"n":210,"o":10.48,"t":"2026-09-25T18:15:00Z","v":52447,"vw":10.485401},{"c":10.52,"h":10.53,"l":10.5,"n":167,"o":10.51,"t":"2026-09-25T18:30:00Z","v":48135,"vw":10.522475},{"c":10.55,"h":10.55,"l":10.52,"n":210,"o":10.52,"t":"2026-09-25T18:45:00Z","v":72538,"vw":10.534391},{"c":10.52,"h":10.56,"l":10.52,"n":228,"o":10.55,"t":"2026-09-25T19:00:00Z","v":57609,"vw":10.539305},{"c":10.54,"h":10.55,"l":10.52,"n":177,"o":10.52,"t":"2026-09-25T19:15:00Z","v":34111,"vw":10.535259},{"c":10.54,"h":10.57,"l":10.53,"n":327,"o":10.55,"t":"2026-09-25T19:30:00Z","v":98303,"vw":10.55685},{"c":10.5,"h":10.53,"l":10.47,"n":311,"o":10.53,"t":"2026-09-25T19:45:00Z","v":67716,"vw":10.49472},{"c":10.49,"h":10.49,"l":10.49,"n":5,"o":10.49,"t":"2026-09-25T20:00:00Z","v":1846,"vw":10.49},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-09-25T21:00:00Z","v":100,"vw":10.51},{"c":10.42,"h":10.42,"l":10.42,"n":10,"o":10.42,"t":"2026-09-25T21:15:00Z","v":627,"vw":10.42},{"c":10.84,"h":10.84,"l":10.81,"n":10,"o":10.82,"t":"2026-09-28T08:00:00Z","v":2125,"vw":10.816316},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-28T08:30:00Z","v":380,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-28T09:00:00Z","v":2155,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-28T09:30:00Z","v":100,"vw":10.9},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-09-28T10:30:00Z","v":200,"vw":10.88},{"c":10.63,"h":10.75,"l":10.63,"n":74,"o":10.75,"t":"2026-09-28T11:00:00Z","v":5091,"vw":10.652787},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-09-28T11:15:00Z","v":1100,"vw":10.65},{"c":10.62,"h":10.62,"l":10.62,"n":6,"o":10.62,"t":"2026-09-28T11:30:00Z","v":3720,"vw":10.62},{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-09-28T11:45:00Z","v":500,"vw":10.62},{"c":10.52,"h":10.66,"l":10.52,"n":10,"o":10.6017,"t":"2026-09-28T12:00:00Z","v":2603,"vw":10.582896},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-09-28T12:30:00Z","v":429,"vw":10.49},{"c":10.41,"h":10.4743,"l":10.41,"n":36,"o":10.45,"t":"2026-09-28T12:45:00Z","v":20220,"vw":10.449776},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-09-28T13:00:00Z","v":110,"vw":10.47},{"c":10.4,"h":10.45,"l":10.4,"n":14,"o":10.45,"t":"2026-09-28T13:15:00Z","v":3914,"vw":10.425928},{"c":10.42,"h":10.44,"l":10.25,"n":158,"o":10.44,"t":"2026-09-28T13:30:00Z","v":23860,"vw":10.351536},{"c":10.4,"h":10.4999,"l":10.39,"n":53,"o":10.4097,"t":"2026-09-28T13:45:00Z","v":16818,"vw":10.441248},{"c":10.5701,"h":10.585,"l":10.44,"n":35,"o":10.4475,"t":"2026-09-28T14:00:00Z","v":17555,"vw":10.515409},{"c":10.53,"h":10.58,"l":10.495,"n":33,"o":10.58,"t":"2026-09-28T14:15:00Z","v":8013,"vw":10.53451},{"c":10.6841,"h":10.6841,"l":10.51,"n":51,"o":10.54,"t":"2026-09-28T14:30:00Z","v":11560,"vw":10.612221},{"c":10.73,"h":10.796,"l":10.69,"n":199,"o":10.69,"t":"2026-09-28T14:45:00Z","v":117630,"vw":10.72967},{"c":10.67,"h":10.73,"l":10.645,"n":179,"o":10.72,"t":"2026-09-28T15:00:00Z","v":40697,"vw":10.70024},{"c":10.66,"h":10.7101,"l":10.66,"n":56,"o":10.67,"t":"2026-09-28T15:15:00Z","v":12425,"vw":10.695423},{"c":10.69,"h":10.69,"l":10.6398,"n":18,"o":10.66,"t":"2026-09-28T15:30:00Z","v":3270,"vw":10.666703},{"c":10.62,"h":10.69,"l":10.61,"n":21,"o":10.69,"t":"2026-09-28T15:45:00Z","v":5047,"vw":10.640386},{"c":10.605,"h":10.64,"l":10.59,"n":85,"o":10.62,"t":"2026-09-28T16:00:00Z","v":69889,"vw":10.626231},{"c":10.44,"h":10.6,"l":10.405,"n":192,"o":10.6,"t":"2026-09-28T16:15:00Z","v":65323,"vw":10.494061},{"c":10.51,"h":10.515,"l":10.44,"n":118,"o":10.44,"t":"2026-09-28T16:30:00Z","v":25886,"vw":10.465092},{"c":10.54,"h":10.54,"l":10.49,"n":49,"o":10.505,"t":"2026-09-28T16:45:00Z","v":6718,"vw":10.510228},{"c":10.46,"h":10.58,"l":10.46,"n":68,"o":10.54,"t":"2026-09-28T17:00:00Z","v":15283,"vw":10.541447},{"c":10.53,"h":10.54,"l":10.475,"n":22,"o":10.475,"t":"2026-09-28T17:15:00Z","v":2525,"vw":10.51513},{"c":10.55,"h":10.55,"l":10.515,"n":15,"o":10.54,"t":"2026-09-28T17:30:00Z","v":8633,"vw":10.527612},{"c":10.55,"h":10.55,"l":10.5299,"n":18,"o":10.5299,"t":"2026-09-28T17:45:00Z","v":2724,"vw":10.544301},{"c":10.55,"h":10.56,"l":10.54,"n":18,"o":10.54,"t":"2026-09-28T18:00:00Z","v":1790,"vw":10.547813},{"c":10.56,"h":10.56,"l":10.54,"n":19,"o":10.54,"t":"2026-09-28T18:15:00Z","v":1561,"vw":10.551333},{"c":10.565,"h":10.605,"l":10.55,"n":57,"o":10.5601,"t":"2026-09-28T18:30:00Z","v":8590,"vw":10.58073},{"c":10.53,"h":10.58,"l":10.525,"n":145,"o":10.565,"t":"2026-09-28T18:45:00Z","v":38731,"vw":10.563205},{"c":10.56,"h":10.57,"l":10.54,"n":52,"o":10.54,"t":"2026-09-28T19:00:00Z","v":5284,"vw":10.558622},{"c":10.575,"h":10.58,"l":10.5524,"n":28,"o":10.57,"t":"2026-09-28T19:15:00Z","v":7695,"vw":10.566701},{"c":10.63,"h":10.66,"l":10.575,"n":38,"o":10.575,"t":"2026-09-28T19:30:00Z","v":6900,"vw":10.623252},{"c":10.595,"h":10.65,"l":10.58,"n":104,"o":10.64,"t":"2026-09-28T19:45:00Z","v":19650,"vw":10.610277},{"c":10.63,"h":10.63,"l":10.59,"n":6,"o":10.59,"t":"2026-09-28T20:00:00Z","v":3418,"vw":10.593515},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-09-28T20:15:00Z","v":1000,"vw":10.63},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-09-28T21:00:00Z","v":500,"vw":10.61},{"c":10.6,"h":10.6,"l":10.59,"n":3,"o":10.59,"t":"2026-09-28T21:15:00Z","v":800,"vw":10.59125},{"c":10.6272,"h":10.6293,"l":10.6272,"n":2,"o":10.6293,"t":"2026-09-28T22:00:00Z","v":1000,"vw":10.62825},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-09-28T23:15:00Z","v":150,"vw":10.58},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-09-28T23:30:00Z","v":100,"vw":10.57},{"c":10.3,"h":10.4,"l":10.3,"n":5,"o":10.4,"t":"2026-09-29T08:15:00Z","v":466,"vw":10.348193},{"c":10.41,"h":10.41,"l":10.41,"n":47,"o":10.41,"t":"2026-09-29T11:00:00Z","v":1066,"vw":10.41},{"c":10.4199,"h":10.4299,"l":10.41,"n":8,"o":10.4299,"t":"2026-09-29T11:30:00Z","v":968,"vw":10.416762},{"c":10.38,"h":10.42,"l":10.38,"n":60,"o":10.42,"t":"2026-09-29T11:45:00Z","v":5636,"vw":10.392131},{"c":10.38,"h":10.38,"l":10.38,"n":12,"o":10.38,"t":"2026-09-29T12:00:00Z","v":6200,"vw":10.38},{"c":10.43,"h":10.43,"l":10.3834,"n":29,"o":10.3834,"t":"2026-09-29T12:15:00Z","v":6895,"vw":10.415497},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-09-29T12:45:00Z","v":100,"vw":10.42},{"c":10.399,"h":10.399,"l":10.39,"n":4,"o":10.39,"t":"2026-09-29T13:00:00Z","v":767,"vw":10.391224},{"c":10.38,"h":10.3854,"l":10.37,"n":34,"o":10.3854,"t":"2026-09-29T13:15:00Z","v":10174,"vw":10.371762},{"c":10.36,"h":10.4299,"l":10.24,"n":160,"o":10.28,"t":"2026-09-29T13:30:00Z","v":41247,"vw":10.324069},{"c":10.275,"h":10.34,"l":10.27,"n":105,"o":10.335,"t":"2026-09-29T13:45:00Z","v":16362,"vw":10.301424},{"c":10.34,"h":10.3599,"l":10.27,"n":49,"o":10.31,"t":"2026-09-29T14:00:00Z","v":11352,"vw":10.336082},{"c":10.27,"h":10.37,"l":10.25,"n":106,"o":10.35,"t":"2026-09-29T14:15:00Z","v":22658,"vw":10.298395},{"c":10.24,"h":10.25,"l":10.21,"n":141,"o":10.24,"t":"2026-09-29T14:30:00Z","v":31649,"vw":10.231212},{"c":10.22,"h":10.26,"l":10.1989,"n":222,"o":10.235,"t":"2026-09-29T14:45:00Z","v":70259,"vw":10.227492},{"c":10.27,"h":10.3099,"l":10.23,"n":381,"o":10.23,"t":"2026-09-29T15:00:00Z","v":133773,"vw":10.278962},{"c":10.375,"h":10.4,"l":10.265,"n":322,"o":10.265,"t":"2026-09-29T15:15:00Z","v":104426,"vw":10.351931},{"c":10.31,"h":10.39,"l":10.31,"n":305,"o":10.375,"t":"2026-09-29T15:30:00Z","v":121686,"vw":10.349214},{"c":10.34,"h":10.36,"l":10.305,"n":172,"o":10.32,"t":"2026-09-29T15:45:00Z","v":48647,"vw":10.335457},{"c":10.37,"h":10.37,"l":10.34,"n":92,"o":10.34,"t":"2026-09-29T16:00:00Z","v":34484,"vw":10.351574},{"c":10.37,"h":10.3799,"l":10.37,"n":42,"o":10.37,"t":"2026-09-29T16:15:00Z","v":17437,"vw":10.370295},{"c":10.43,"h":10.43,"l":10.36,"n":12,"o":10.36,"t":"2026-09-29T16:30:00Z","v":2611,"vw":10.369489},{"c":10.44,"h":10.455,"l":10.4,"n":25,"o":10.405,"t":"2026-09-29T16:45:00Z","v":5277,"vw":10.424439},{"c":10.43,"h":10.45,"l":10.4299,"n":17,"o":10.441,"t":"2026-09-29T17:00:00Z","v":6310,"vw":10.445421},{"c":10.42,"h":10.45,"l":10.42,"n":19,"o":10.44,"t":"2026-09-29T17:15:00Z","v":5922,"vw":10.431781},{"c":10.44,"h":10.45,"l":10.44,"n":3,"o":10.45,"t":"2026-09-29T17:30:00Z","v":244,"vw":10.445652},{"c":10.52,"h":10.53,"l":10.48,"n":33,"o":10.48,"t":"2026-09-29T17:45:00Z","v":15544,"vw":10.512151},{"c":10.46,"h":10.51,"l":10.46,"n":64,"o":10.51,"t":"2026-09-29T18:00:00Z","v":11855,"vw":10.478676},{"c":10.46,"h":10.47,"l":10.44,"n":37,"o":10.45,"t":"2026-09-29T18:15:00Z","v":6356,"vw":10.455972},{"c":10.46,"h":10.4775,"l":10.44,"n":22,"o":10.47,"t":"2026-09-29T18:30:00Z","v":6971,"vw":10.462024},{"c":10.43,"h":10.46,"l":10.43,"n":55,"o":10.45,"t":"2026-09-29T18:45:00Z","v":12887,"vw":10.442947},{"c":10.45,"h":10.45,"l":10.43,"n":38,"o":10.4321,"t":"2026-09-29T19:00:00Z","v":6866,"vw":10.433852},{"c":10.475,"h":10.475,"l":10.455,"n":79,"o":10.47,"t":"2026-09-29T19:15:00Z","v":27745,"vw":10.462633},{"c":10.5,"h":10.5,"l":10.47,"n":93,"o":10.48,"t":"2026-09-29T19:30:00Z","v":26959,"vw":10.477671},{"c":10.525,"h":10.53,"l":10.48,"n":119,"o":10.51,"t":"2026-09-29T19:45:00Z","v":32367,"vw":10.516276},{"c":10.52,"h":10.52,"l":10.52,"n":5,"o":10.52,"t":"2026-09-29T20:00:00Z","v":573,"vw":10.52},{"c":10.3735,"h":10.45,"l":10.3735,"n":3,"o":10.45,"t":"2026-09-29T22:30:00Z","v":1800,"vw":10.4075},{"c":10.4104,"h":10.42,"l":10.41,"n":10,"o":10.42,"t":"2026-09-29T23:45:00Z","v":2625,"vw":10.414248},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-09-30T08:00:00Z","v":100,"vw":10.41},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-09-30T10:30:00Z","v":300,"vw":10.53},{"c":10.54,"h":10.54,"l":10.52,"n":461,"o":10.53,"t":"2026-09-30T11:00:00Z","v":15156,"vw":10.532387},{"c":10.565,"h":10.565,"l":10.565,"n":1,"o":10.565,"t":"2026-09-30T11:15:00Z","v":202,"vw":10.565},{"c":10.51,"h":10.5159,"l":10.51,"n":8,"o":10.5159,"t":"2026-09-30T11:30:00Z","v":1001,"vw":10.511423},{"c":10.51,"h":10.52,"l":10.51,"n":3,"o":10.52,"t":"2026-09-30T11:45:00Z","v":744,"vw":10.511377},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-09-30T12:00:00Z","v":205,"vw":10.5},{"c":10.4098,"h":10.41,"l":10.3503,"n":25,"o":10.41,"t":"2026-09-30T12:30:00Z","v":2534,"vw":10.394423},{"c":10.4,"h":10.4,"l":10.39,"n":4,"o":10.39,"t":"2026-09-30T12:45:00Z","v":302,"vw":10.39635},{"c":10.3471,"h":10.37,"l":10.3471,"n":5,"o":10.37,"t":"2026-09-30T13:00:00Z","v":2163,"vw":10.34819},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-09-30T13:15:00Z","v":500,"vw":10.37},{"c":10.32,"h":10.4,"l":10.26,"n":87,"o":10.38,"t":"2026-09-30T13:30:00Z","v":26189,"vw":10.363776},{"c":10.32,"h":10.37,"l":10.31,"n":126,"o":10.31,"t":"2026-09-30T13:45:00Z","v":45778,"vw":10.347928},{"c":10.3963,"h":10.42,"l":10.28,"n":69,"o":10.31,"t":"2026-09-30T14:00:00Z","v":10253,"vw":10.372135},{"c":10.37,"h":10.4,"l":10.34,"n":164,"o":10.37,"t":"2026-09-30T14:15:00Z","v":34544,"vw":10.354648},{"c":10.4,"h":10.425,"l":10.36,"n":85,"o":10.365,"t":"2026-09-30T14:30:00Z","v":17068,"vw":10.397097},{"c":10.36,"h":10.41,"l":10.34,"n":71,"o":10.4,"t":"2026-09-30T14:45:00Z","v":11284,"vw":10.356659},{"c":10.3903,"h":10.4,"l":10.355,"n":269,"o":10.36,"t":"2026-09-30T15:00:00Z","v":41425,"vw":10.366069},{"c":10.39,"h":10.42,"l":10.39,"n":125,"o":10.4,"t":"2026-09-30T15:15:00Z","v":25425,"vw":10.405845},{"c":10.4,"h":10.41,"l":10.36,"n":265,"o":10.3701,"t":"2026-09-30T15:30:00Z","v":55661,"vw":10.373527},{"c":10.36,"h":10.4,"l":10.34,"n":151,"o":10.4,"t":"2026-09-30T15:45:00Z","v":35203,"vw":10.363404},{"c":10.36,"h":10.38,"l":10.36,"n":62,"o":10.36,"t":"2026-09-30T16:00:00Z","v":8973,"vw":10.363299},{"c":10.4,"h":10.4,"l":10.36,"n":60,"o":10.36,"t":"2026-09-30T16:15:00Z","v":17679,"vw":10.378521},{"c":10.39,"h":10.43,"l":10.39,"n":96,"o":10.405,"t":"2026-09-30T16:30:00Z","v":25100,"vw":10.408137},{"c":10.38,"h":10.4,"l":10.38,"n":83,"o":10.39,"t":"2026-09-30T16:45:00Z","v":21232,"vw":10.389337},{"c":10.38,"h":10.38,"l":10.36,"n":92,"o":10.37,"t":"2026-09-30T17:00:00Z","v":28023,"vw":10.373204},{"c":10.4,"h":10.42,"l":10.39,"n":166,"o":10.39,"t":"2026-09-30T17:15:00Z","v":52568,"vw":10.40617},{"c":10.41,"h":10.41,"l":10.39,"n":59,"o":10.4,"t":"2026-09-30T17:30:00Z","v":14593,"vw":10.3976},{"c":10.37,"h":10.4158,"l":10.36,"n":58,"o":10.41,"t":"2026-09-30T17:45:00Z","v":13025,"vw":10.381266},{"c":10.3399,"h":10.38,"l":10.3399,"n":31,"o":10.37,"t":"2026-09-30T18:00:00Z","v":10935,"vw":10.363112},{"c":10.35,"h":10.36,"l":10.34,"n":44,"o":10.34,"t":"2026-09-30T18:15:00Z","v":12791,"vw":10.351858},{"c":10.35,"h":10.36,"l":10.34,"n":29,"o":10.35,"t":"2026-09-30T18:30:00Z","v":6819,"vw":10.350829},{"c":10.36,"h":10.38,"l":10.36,"n":50,"o":10.36,"t":"2026-09-30T18:45:00Z","v":9465,"vw":10.37},{"c":10.31,"h":10.335,"l":10.31,"n":35,"o":10.335,"t":"2026-09-30T19:00:00Z","v":7718,"vw":10.321048},{"c":10.32,"h":10.33,"l":10.31,"n":33,"o":10.31,"t":"2026-09-30T19:15:00Z","v":10681,"vw":10.323749},{"c":10.34,"h":10.34,"l":10.3,"n":115,"o":10.325,"t":"2026-09-30T19:30:00Z","v":33019,"vw":10.315033},{"c":10.455,"h":10.455,"l":10.32,"n":263,"o":10.34,"t":"2026-09-30T19:45:00Z","v":61251,"vw":10.385013},{"c":10.4201,"h":10.4201,"l":10.4201,"n":1,"o":10.4201,"t":"2026-09-30T20:00:00Z","v":350,"vw":10.4201},{"c":10.482,"h":10.482,"l":10.482,"n":1,"o":10.482,"t":"2026-09-30T21:15:00Z","v":1000,"vw":10.482},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-09-30T21:30:00Z","v":9566,"vw":10.46},{"c":10.45,"h":10.45,"l":10.45,"n":6,"o":10.45,"t":"2026-09-30T21:45:00Z","v":1953,"vw":10.45},{"c":10.44,"h":10.44,"l":10.44,"n":4,"o":10.44,"t":"2026-09-30T22:00:00Z","v":2530,"vw":10.44},{"c":10.4659,"h":10.4659,"l":10.4659,"n":1,"o":10.4659,"t":"2026-09-30T22:15:00Z","v":100,"vw":10.4659},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-30T22:30:00Z","v":100,"vw":10.36},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-09-30T22:45:00Z","v":100,"vw":10.37},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-30T23:00:00Z","v":329,"vw":10.4},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-09-30T23:30:00Z","v":786,"vw":10.36},{"c":10.2,"h":10.2,"l":10.2,"n":20,"o":10.2,"t":"2026-10-01T08:00:00Z","v":659,"vw":10.2},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-01T08:15:00Z","v":500,"vw":10.53},{"c":10.29,"h":10.29,"l":10.22,"n":42,"o":10.25,"t":"2026-10-01T11:00:00Z","v":2702,"vw":10.238837},{"c":10.3,"h":10.3,"l":10.3,"n":14,"o":10.3,"t":"2026-10-01T11:15:00Z","v":477,"vw":10.3},{"c":10.2736,"h":10.2736,"l":10.2736,"n":1,"o":10.2736,"t":"2026-10-01T12:00:00Z","v":1000,"vw":10.2736},{"c":10.339,"h":10.339,"l":10.339,"n":2,"o":10.339,"t":"2026-10-01T12:30:00Z","v":120,"vw":10.339},{"c":10.37,"h":10.37,"l":10.3319,"n":18,"o":10.35,"t":"2026-10-01T12:45:00Z","v":7730,"vw":10.358426},{"c":10.39,"h":10.39,"l":10.366,"n":16,"o":10.37,"t":"2026-10-01T13:15:00Z","v":2759,"vw":10.387423},{"c":10.3567,"h":10.46,"l":10.27,"n":204,"o":10.37,"t":"2026-10-01T13:30:00Z","v":29236,"vw":10.392338},{"c":10.3789,"h":10.41,"l":10.31,"n":65,"o":10.32,"t":"2026-10-01T13:45:00Z","v":59136,"vw":10.35086},{"c":10.48,"h":10.5,"l":10.39,"n":132,"o":10.39,"t":"2026-10-01T14:00:00Z","v":27302,"vw":10.466699},{"c":10.475,"h":10.53,"l":10.475,"n":47,"o":10.475,"t":"2026-10-01T14:15:00Z","v":4896,"vw":10.505346},{"c":10.38,"h":10.48,"l":10.36,"n":133,"o":10.48,"t":"2026-10-01T14:30:00Z","v":23704,"vw":10.394306},{"c":10.42,"h":10.455,"l":10.36,"n":103,"o":10.39,"t":"2026-10-01T14:45:00Z","v":17480,"vw":10.404093},{"c":10.49,"h":10.55,"l":10.46,"n":123,"o":10.46,"t":"2026-10-01T15:00:00Z","v":33820,"vw":10.51382},{"c":10.38,"h":10.47,"l":10.355,"n":185,"o":10.47,"t":"2026-10-01T15:15:00Z","v":39923,"vw":10.402794},{"c":10.48,"h":10.49,"l":10.38,"n":85,"o":10.39,"t":"2026-10-01T15:30:00Z","v":17546,"vw":10.435693},{"c":10.45,"h":10.48,"l":10.42,"n":57,"o":10.47,"t":"2026-10-01T15:45:00Z","v":16935,"vw":10.443758},{"c":10.43,"h":10.44,"l":10.4,"n":90,"o":10.44,"t":"2026-10-01T16:00:00Z","v":15170,"vw":10.409792},{"c":10.4,"h":10.43,"l":10.39,"n":250,"o":10.43,"t":"2026-10-01T16:15:00Z","v":64670,"vw":10.40366},{"c":10.37,"h":10.395,"l":10.33,"n":227,"o":10.395,"t":"2026-10-01T16:30:00Z","v":44577,"vw":10.347729},{"c":10.4,"h":10.42,"l":10.33,"n":96,"o":10.355,"t":"2026-10-01T16:45:00Z","v":24876,"vw":10.369437},{"c":10.33,"h":10.4,"l":10.33,"n":214,"o":10.39,"t":"2026-10-01T17:00:00Z","v":36335,"vw":10.347008},{"c":10.24,"h":10.34,"l":10.23,"n":492,"o":10.34,"t":"2026-10-01T17:15:00Z","v":92995,"vw":10.289398},{"c":10.185,"h":10.24,"l":10.18,"n":246,"o":10.23,"t":"2026-10-01T17:30:00Z","v":56288,"vw":10.206459},{"c":10.24,"h":10.245,"l":10.135,"n":268,"o":10.18,"t":"2026-10-01T17:45:00Z","v":65136,"vw":10.173703},{"c":10.3,"h":10.33,"l":10.26,"n":60,"o":10.26,"t":"2026-10-01T18:00:00Z","v":7012,"vw":10.294318},{"c":10.23,"h":10.32,"l":10.23,"n":231,"o":10.3,"t":"2026-10-01T18:15:00Z","v":73344,"vw":10.264597},{"c":10.2099,"h":10.24,"l":10.18,"n":649,"o":10.23,"t":"2026-10-01T18:30:00Z","v":141968,"vw":10.211479},{"c":10.16,"h":10.21,"l":10.16,"n":489,"o":10.21,"t":"2026-10-01T18:45:00Z","v":96451,"vw":10.176657},{"c":10.23,"h":10.235,"l":10.15,"n":237,"o":10.15,"t":"2026-10-01T19:00:00Z","v":42366,"vw":10.211128},{"c":10.23,"h":10.235,"l":10.22,"n":300,"o":10.23,"t":"2026-10-01T19:15:00Z","v":61763,"vw":10.224316},{"c":10.215,"h":10.25,"l":10.21,"n":217,"o":10.22,"t":"2026-10-01T19:30:00Z","v":47377,"vw":10.232043},{"c":10.26,"h":10.27,"l":10.175,"n":141,"o":10.22,"t":"2026-10-01T19:45:00Z","v":62150,"vw":10.246181},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-01T23:30:00Z","v":500,"vw":10.2},{"c":10.1,"h":10.1,"l":10.1,"n":27,"o":10.1,"t":"2026-10-02T08:00:00Z","v":240,"vw":10.1},{"c":10,"h":10,"l":10,"n":11,"o":10,"t":"2026-10-02T09:15:00Z","v":1241,"vw":10},{"c":10.03,"h":10.03,"l":10.01,"n":24,"o":10.02,"t":"2026-10-02T11:00:00Z","v":8150,"vw":10.01731},{"c":9.98,"h":10,"l":9.97,"n":6,"o":10,"t":"2026-10-02T11:15:00Z","v":1553,"vw":9.983685},{"c":9.98,"h":9.99,"l":9.98,"n":3,"o":9.98,"t":"2026-10-02T11:30:00Z","v":700,"vw":9.981429},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-02T11:45:00Z","v":100,"vw":10},{"c":9.98,"h":10.02,"l":9.97,"n":88,"o":9.99,"t":"2026-10-02T12:00:00Z","v":7061,"vw":9.993026},{"c":9.95,"h":9.98,"l":9.95,"n":125,"o":9.97,"t":"2026-10-02T12:15:00Z","v":7931,"vw":9.964645},{"c":9.85,"h":9.94,"l":9.8148,"n":92,"o":9.9,"t":"2026-10-02T12:30:00Z","v":41784,"vw":9.846165},{"c":9.8363,"h":9.8554,"l":9.82,"n":78,"o":9.8495,"t":"2026-10-02T12:45:00Z","v":28003,"vw":9.832277},{"c":9.79,"h":9.81,"l":9.79,"n":12,"o":9.81,"t":"2026-10-02T13:00:00Z","v":354,"vw":9.803201},{"c":9.85,"h":9.88,"l":9.82,"n":62,"o":9.83,"t":"2026-10-02T13:15:00Z","v":3662,"vw":9.844201},{"c":9.73,"h":9.92,"l":9.73,"n":423,"o":9.85,"t":"2026-10-02T13:30:00Z","v":152081,"vw":9.799279},{"c":9.714,"h":9.7799,"l":9.6703,"n":281,"o":9.72,"t":"2026-10-02T13:45:00Z","v":67757,"vw":9.711433},{"c":9.73,"h":9.765,"l":9.675,"n":169,"o":9.73,"t":"2026-10-02T14:00:00Z","v":42307,"vw":9.705723},{"c":9.66,"h":9.7,"l":9.65,"n":209,"o":9.7,"t":"2026-10-02T14:15:00Z","v":74304,"vw":9.667365},{"c":9.73,"h":9.73,"l":9.66,"n":140,"o":9.66,"t":"2026-10-02T14:30:00Z","v":51102,"vw":9.69612},{"c":9.76,"h":9.78,"l":9.71,"n":171,"o":9.72,"t":"2026-10-02T14:45:00Z","v":43016,"vw":9.758415},{"c":9.85,"h":9.88,"l":9.7321,"n":378,"o":9.76,"t":"2026-10-02T15:00:00Z","v":143130,"vw":9.80073},{"c":9.88,"h":9.94,"l":9.84,"n":268,"o":9.85,"t":"2026-10-02T15:15:00Z","v":63865,"vw":9.885615},{"c":9.85,"h":9.91,"l":9.84,"n":150,"o":9.88,"t":"2026-10-02T15:30:00Z","v":41690,"vw":9.874009},{"c":9.805,"h":9.8499,"l":9.79,"n":140,"o":9.84,"t":"2026-10-02T15:45:00Z","v":51666,"vw":9.823177},{"c":9.76,"h":9.805,"l":9.76,"n":215,"o":9.8,"t":"2026-10-02T16:00:00Z","v":56584,"vw":9.787795},{"c":9.8,"h":9.8,"l":9.76,"n":251,"o":9.77,"t":"2026-10-02T16:15:00Z","v":68680,"vw":9.780916},{"c":9.865,"h":9.865,"l":9.8,"n":125,"o":9.81,"t":"2026-10-02T16:30:00Z","v":48678,"vw":9.815946},{"c":9.86,"h":9.885,"l":9.85,"n":238,"o":9.85,"t":"2026-10-02T16:45:00Z","v":74677,"vw":9.859569},{"c":9.91,"h":9.915,"l":9.84,"n":223,"o":9.86,"t":"2026-10-02T17:00:00Z","v":49992,"vw":9.883659},{"c":9.95,"h":9.96,"l":9.88,"n":205,"o":9.9,"t":"2026-10-02T17:15:00Z","v":45153,"vw":9.935102},{"c":9.95,"h":9.96,"l":9.93,"n":184,"o":9.96,"t":"2026-10-02T17:30:00Z","v":51664,"vw":9.946118},{"c":9.91,"h":9.93,"l":9.9,"n":91,"o":9.93,"t":"2026-10-02T17:45:00Z","v":17878,"vw":9.922201},{"c":9.9,"h":9.93,"l":9.9,"n":80,"o":9.91,"t":"2026-10-02T18:00:00Z","v":14387,"vw":9.919851},{"c":9.92,"h":9.935,"l":9.905,"n":163,"o":9.905,"t":"2026-10-02T18:15:00Z","v":41771,"vw":9.916507},{"c":9.91,"h":9.945,"l":9.91,"n":213,"o":9.92,"t":"2026-10-02T18:30:00Z","v":60158,"vw":9.925829},{"c":9.905,"h":9.92,"l":9.895,"n":177,"o":9.915,"t":"2026-10-02T18:45:00Z","v":58847,"vw":9.907669},{"c":9.92,"h":9.93,"l":9.9,"n":85,"o":9.91,"t":"2026-10-02T19:00:00Z","v":22157,"vw":9.915935},{"c":9.94,"h":9.945,"l":9.915,"n":141,"o":9.915,"t":"2026-10-02T19:15:00Z","v":25603,"vw":9.934892},{"c":9.9093,"h":9.935,"l":9.885,"n":157,"o":9.935,"t":"2026-10-02T19:30:00Z","v":39115,"vw":9.912339},{"c":9.94,"h":9.94,"l":9.891,"n":192,"o":9.9,"t":"2026-10-02T19:45:00Z","v":41232,"vw":9.923859},{"c":9.9498,"h":9.9498,"l":9.94,"n":6,"o":9.94,"t":"2026-10-02T20:00:00Z","v":3574,"vw":9.94549},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-02T23:45:00Z","v":365,"vw":9.95},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-05T09:30:00Z","v":2000,"vw":9.93},{"c":9.96,"h":9.96,"l":9.96,"n":14,"o":9.96,"t":"2026-10-05T10:15:00Z","v":1301,"vw":9.96},{"c":9.97,"h":9.97,"l":9.97,"n":10,"o":9.97,"t":"2026-10-05T10:30:00Z","v":901,"vw":9.97},{"c":9.93,"h":9.93,"l":9.93,"n":6,"o":9.93,"t":"2026-10-05T11:30:00Z","v":536,"vw":9.93},{"c":9.96,"h":9.96,"l":9.96,"n":8,"o":9.96,"t":"2026-10-05T12:15:00Z","v":1745,"vw":9.96},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-05T12:45:00Z","v":100,"vw":9.98},{"c":9.92,"h":9.93,"l":9.92,"n":22,"o":9.93,"t":"2026-10-05T13:15:00Z","v":2341,"vw":9.924789},{"c":9.88,"h":9.93,"l":9.835,"n":141,"o":9.91,"t":"2026-10-05T13:30:00Z","v":16098,"vw":9.883667},{"c":9.91,"h":9.93,"l":9.88,"n":115,"o":9.92,"t":"2026-10-05T13:45:00Z","v":10050,"vw":9.895528},{"c":9.9,"h":9.935,"l":9.895,"n":275,"o":9.915,"t":"2026-10-05T14:00:00Z","v":49957,"vw":9.915871},{"c":9.845,"h":9.915,"l":9.84,"n":181,"o":9.9,"t":"2026-10-05T14:15:00Z","v":45490,"vw":9.864294},{"c":9.85,"h":9.865,"l":9.84,"n":219,"o":9.85,"t":"2026-10-05T14:30:00Z","v":42658,"vw":9.851109},{"c":9.83,"h":9.86,"l":9.821,"n":209,"o":9.86,"t":"2026-10-05T14:45:00Z","v":40742,"vw":9.84039},{"c":9.85,"h":9.865,"l":9.8101,"n":235,"o":9.8201,"t":"2026-10-05T15:00:00Z","v":53891,"vw":9.841276},{"c":9.87,"h":9.875,"l":9.84,"n":178,"o":9.85,"t":"2026-10-05T15:15:00Z","v":34039,"vw":9.859742},{"c":9.865,"h":9.885,"l":9.855,"n":94,"o":9.86,"t":"2026-10-05T15:30:00Z","v":16862,"vw":9.867459},{"c":9.85,"h":9.875,"l":9.845,"n":108,"o":9.87,"t":"2026-10-05T15:45:00Z","v":16706,"vw":9.852953},{"c":9.85,"h":9.86,"l":9.85,"n":65,"o":9.86,"t":"2026-10-05T16:00:00Z","v":9582,"vw":9.854885},{"c":9.88,"h":9.895,"l":9.86,"n":120,"o":9.86,"t":"2026-10-05T16:15:00Z","v":22629,"vw":9.878435},{"c":9.86,"h":9.885,"l":9.86,"n":157,"o":9.88,"t":"2026-10-05T16:30:00Z","v":56756,"vw":9.871258},{"c":9.85,"h":9.875,"l":9.84,"n":104,"o":9.865,"t":"2026-10-05T16:45:00Z","v":21196,"vw":9.858577},{"c":9.8275,"h":9.85,"l":9.82,"n":107,"o":9.85,"t":"2026-10-05T17:00:00Z","v":22552,"vw":9.839891},{"c":9.8201,"h":9.835,"l":9.82,"n":26,"o":9.825,"t":"2026-10-05T17:15:00Z","v":7851,"vw":9.822645},{"c":9.81,"h":9.825,"l":9.81,"n":82,"o":9.82,"t":"2026-10-05T17:30:00Z","v":14256,"vw":9.817349},{"c":9.8,"h":9.8,"l":9.785,"n":112,"o":9.79,"t":"2026-10-05T17:45:00Z","v":18788,"vw":9.790425},{"c":9.805,"h":9.82,"l":9.805,"n":17,"o":9.8079,"t":"2026-10-05T18:00:00Z","v":3601,"vw":9.810641},{"c":9.77,"h":9.8,"l":9.77,"n":169,"o":9.8,"t":"2026-10-05T18:15:00Z","v":41648,"vw":9.779594},{"c":9.77,"h":9.77,"l":9.76,"n":68,"o":9.77,"t":"2026-10-05T18:30:00Z","v":10864,"vw":9.765457},{"c":9.76,"h":9.785,"l":9.76,"n":42,"o":9.765,"t":"2026-10-05T18:45:00Z","v":4622,"vw":9.777154},{"c":9.73,"h":9.765,"l":9.73,"n":166,"o":9.76,"t":"2026-10-05T19:00:00Z","v":57400,"vw":9.732945},{"c":9.735,"h":9.735,"l":9.72,"n":33,"o":9.725,"t":"2026-10-05T19:15:00Z","v":36302,"vw":9.730007},{"c":9.735,"h":9.7366,"l":9.71,"n":101,"o":9.735,"t":"2026-10-05T19:30:00Z","v":14194,"vw":9.72619},{"c":9.765,"h":9.775,"l":9.735,"n":221,"o":9.74,"t":"2026-10-05T19:45:00Z","v":42311,"vw":9.760012},{"c":9.73,"h":9.73,"l":9.73,"n":6,"o":9.73,"t":"2026-10-05T20:00:00Z","v":1977,"vw":9.73},{"c":9.7201,"h":9.73,"l":9.7201,"n":10,"o":9.725,"t":"2026-10-05T20:30:00Z","v":1907,"vw":9.724959},{"c":9.7205,"h":9.7205,"l":9.715,"n":15,"o":9.72,"t":"2026-10-05T20:45:00Z","v":1072,"vw":9.7195},{"c":9.74,"h":9.74,"l":9.74,"n":6,"o":9.74,"t":"2026-10-05T22:00:00Z","v":137,"vw":9.74},{"c":9.7293,"h":9.7293,"l":9.7293,"n":1,"o":9.7293,"t":"2026-10-05T22:30:00Z","v":500,"vw":9.7293},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-05T23:15:00Z","v":100,"vw":9.73},{"c":9.7,"h":9.7028,"l":9.7,"n":4,"o":9.7028,"t":"2026-10-05T23:45:00Z","v":2090,"vw":9.701776},{"c":9.69,"h":9.73,"l":9.69,"n":79,"o":9.73,"t":"2026-10-06T08:00:00Z","v":1561,"vw":9.706017},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-06T11:00:00Z","v":360,"vw":9.62},{"c":9.57,"h":9.57,"l":9.56,"n":22,"o":9.56,"t":"2026-10-06T11:15:00Z","v":7317,"vw":9.569498},{"c":9.58,"h":9.58,"l":9.58,"n":3,"o":9.58,"t":"2026-10-06T11:30:00Z","v":1000,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-06T11:45:00Z","v":300,"vw":9.58},{"c":9.56,"h":9.58,"l":9.56,"n":5,"o":9.5622,"t":"2026-10-06T12:00:00Z","v":4276,"vw":9.562596},{"c":9.57,"h":9.58,"l":9.56,"n":16,"o":9.565,"t":"2026-10-06T12:15:00Z","v":9111,"vw":9.562703},{"c":9.58,"h":9.58,"l":9.58,"n":10,"o":9.58,"t":"2026-10-06T12:30:00Z","v":805,"vw":9.58},{"c":9.6,"h":9.6,"l":9.6,"n":15,"o":9.6,"t":"2026-10-06T12:45:00Z","v":15565,"vw":9.6},{"c":9.55,"h":9.56,"l":9.55,"n":13,"o":9.56,"t":"2026-10-06T13:15:00Z","v":17507,"vw":9.558563},{"c":9.58,"h":9.65,"l":9.5,"n":298,"o":9.55,"t":"2026-10-06T13:30:00Z","v":94462,"vw":9.582662},{"c":9.535,"h":9.615,"l":9.5,"n":424,"o":9.58,"t":"2026-10-06T13:45:00Z","v":145868,"vw":9.555107},{"c":9.51,"h":9.54,"l":9.49,"n":623,"o":9.53,"t":"2026-10-06T14:00:00Z","v":193581,"vw":9.511322},{"c":9.55,"h":9.55,"l":9.5,"n":398,"o":9.5021,"t":"2026-10-06T14:15:00Z","v":116663,"vw":9.519705},{"c":9.49,"h":9.575,"l":9.49,"n":241,"o":9.575,"t":"2026-10-06T14:30:00Z","v":74206,"vw":9.550013},{"c":9.48,"h":9.52,"l":9.48,"n":142,"o":9.51,"t":"2026-10-06T14:45:00Z","v":38348,"vw":9.49572},{"c":9.48,"h":9.49,"l":9.4508,"n":93,"o":9.48,"t":"2026-10-06T15:00:00Z","v":27370,"vw":9.472774},{"c":9.51,"h":9.5199,"l":9.475,"n":155,"o":9.48,"t":"2026-10-06T15:15:00Z","v":36999,"vw":9.494218},{"c":9.52,"h":9.54,"l":9.52,"n":223,"o":9.53,"t":"2026-10-06T15:30:00Z","v":63688,"vw":9.530766},{"c":9.52,"h":9.535,"l":9.515,"n":86,"o":9.53,"t":"2026-10-06T15:45:00Z","v":31582,"vw":9.520628},{"c":9.55,"h":9.55,"l":9.51,"n":141,"o":9.52,"t":"2026-10-06T16:00:00Z","v":38607,"vw":9.53263},{"c":9.56,"h":9.56,"l":9.53,"n":176,"o":9.56,"t":"2026-10-06T16:15:00Z","v":49557,"vw":9.54803},{"c":9.57,"h":9.585,"l":9.55,"n":183,"o":9.56,"t":"2026-10-06T16:30:00Z","v":54269,"vw":9.563846},{"c":9.56,"h":9.57,"l":9.55,"n":129,"o":9.565,"t":"2026-10-06T16:45:00Z","v":34946,"vw":9.559189},{"c":9.6,"h":9.61,"l":9.56,"n":97,"o":9.56,"t":"2026-10-06T17:00:00Z","v":27790,"vw":9.593449},{"c":9.57,"h":9.61,"l":9.57,"n":184,"o":9.6,"t":"2026-10-06T17:15:00Z","v":53765,"vw":9.596244},{"c":9.57,"h":9.58,"l":9.57,"n":67,"o":9.58,"t":"2026-10-06T17:30:00Z","v":20941,"vw":9.571873},{"c":9.57,"h":9.57,"l":9.54,"n":77,"o":9.56,"t":"2026-10-06T17:45:00Z","v":23298,"vw":9.556081},{"c":9.56,"h":9.56,"l":9.54,"n":116,"o":9.56,"t":"2026-10-06T18:00:00Z","v":37212,"vw":9.550041},{"c":9.58,"h":9.58,"l":9.56,"n":93,"o":9.56,"t":"2026-10-06T18:15:00Z","v":27628,"vw":9.576956},{"c":9.59,"h":9.595,"l":9.58,"n":118,"o":9.59,"t":"2026-10-06T18:30:00Z","v":30003,"vw":9.589873},{"c":9.57,"h":9.5901,"l":9.56,"n":84,"o":9.59,"t":"2026-10-06T18:45:00Z","v":24281,"vw":9.571817},{"c":9.6,"h":9.62,"l":9.56,"n":48,"o":9.565,"t":"2026-10-06T19:00:00Z","v":34841,"vw":9.584763},{"c":9.61,"h":9.63,"l":9.6,"n":89,"o":9.6,"t":"2026-10-06T19:15:00Z","v":31689,"vw":9.608461},{"c":9.68,"h":9.68,"l":9.62,"n":1013,"o":9.62,"t":"2026-10-06T19:30:00Z","v":77806,"vw":9.66704},{"c":9.685,"h":9.7,"l":9.67,"n":1188,"o":9.67,"t":"2026-10-06T19:45:00Z","v":58424,"vw":9.68349},{"c":9.68,"h":9.68,"l":9.68,"n":5,"o":9.68,"t":"2026-10-06T20:00:00Z","v":3984,"vw":9.68},{"c":9.6585,"h":9.6585,"l":9.6585,"n":1,"o":9.6585,"t":"2026-10-06T21:15:00Z","v":137,"vw":9.6585},{"c":9.66,"h":9.66,"l":9.66,"n":3,"o":9.66,"t":"2026-10-06T21:45:00Z","v":661,"vw":9.66},{"c":9.63,"h":9.67,"l":9.63,"n":16,"o":9.65,"t":"2026-10-06T22:15:00Z","v":4788,"vw":9.655572},{"c":9.65,"h":9.65,"l":9.64,"n":6,"o":9.64,"t":"2026-10-06T22:30:00Z","v":4001,"vw":9.643248},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-06T23:00:00Z","v":6250,"vw":9.64},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-06T23:15:00Z","v":1200,"vw":9.64},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-06T23:30:00Z","v":250,"vw":9.64},{"c":9.6415,"h":9.6415,"l":9.6415,"n":2,"o":9.6415,"t":"2026-10-06T23:45:00Z","v":301,"vw":9.6415},{"c":9.67,"h":9.67,"l":9.67,"n":16,"o":9.67,"t":"2026-10-07T08:00:00Z","v":2434,"vw":9.67},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-07T08:15:00Z","v":355,"vw":9.71},{"c":9.71,"h":9.71,"l":9.71,"n":4,"o":9.71,"t":"2026-10-07T08:30:00Z","v":118,"vw":9.71},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-10-07T08:45:00Z","v":103,"vw":9.76},{"c":9.83,"h":9.83,"l":9.83,"n":7,"o":9.83,"t":"2026-10-07T09:15:00Z","v":1842,"vw":9.83},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-07T10:30:00Z","v":1543,"vw":9.85},{"c":9.93,"h":9.9471,"l":9.83,"n":52,"o":9.83,"t":"2026-10-07T11:00:00Z","v":6523,"vw":9.915521},{"c":9.93,"h":9.94,"l":9.93,"n":7,"o":9.94,"t":"2026-10-07T11:15:00Z","v":929,"vw":9.931105},{"c":9.92,"h":9.94,"l":9.92,"n":6,"o":9.93,"t":"2026-10-07T11:30:00Z","v":2498,"vw":9.934601},{"c":9.95,"h":9.95,"l":9.92,"n":23,"o":9.94,"t":"2026-10-07T11:45:00Z","v":3337,"vw":9.94281},{"c":10,"h":10,"l":9.9431,"n":28,"o":9.9431,"t":"2026-10-07T12:15:00Z","v":3495,"vw":9.966227},{"c":9.979,"h":9.979,"l":9.979,"n":2,"o":9.979,"t":"2026-10-07T12:30:00Z","v":415,"vw":9.979},{"c":9.96,"h":9.96,"l":9.95,"n":9,"o":9.95,"t":"2026-10-07T12:45:00Z","v":2646,"vw":9.959223},{"c":9.94,"h":9.9601,"l":9.94,"n":14,"o":9.96,"t":"2026-10-07T13:15:00Z","v":2155,"vw":9.949624},{"c":9.91,"h":9.99,"l":9.86,"n":2181,"o":9.97,"t":"2026-10-07T13:30:00Z","v":172749,"vw":9.934628},{"c":9.87,"h":9.975,"l":9.8699,"n":1020,"o":9.92,"t":"2026-10-07T13:45:00Z","v":39544,"vw":9.923782},{"c":9.86,"h":9.91,"l":9.86,"n":184,"o":9.875,"t":"2026-10-07T14:00:00Z","v":14833,"vw":9.8835},{"c":9.85,"h":9.865,"l":9.82,"n":129,"o":9.86,"t":"2026-10-07T14:15:00Z","v":24360,"vw":9.844917},{"c":9.83,"h":9.86,"l":9.81,"n":130,"o":9.84,"t":"2026-10-07T14:30:00Z","v":15856,"vw":9.837033},{"c":9.87,"h":9.885,"l":9.835,"n":53,"o":9.84,"t":"2026-10-07T14:45:00Z","v":12684,"vw":9.87017},{"c":9.84,"h":9.89,"l":9.82,"n":46,"o":9.87,"t":"2026-10-07T15:00:00Z","v":5411,"vw":9.839966},{"c":9.87,"h":9.87,"l":9.82,"n":52,"o":9.84,"t":"2026-10-07T15:15:00Z","v":10968,"vw":9.844472},{"c":9.8139,"h":9.875,"l":9.8139,"n":43,"o":9.875,"t":"2026-10-07T15:30:00Z","v":7716,"vw":9.840456},{"c":9.81,"h":9.815,"l":9.7939,"n":34,"o":9.815,"t":"2026-10-07T15:45:00Z","v":14247,"vw":9.80323},{"c":9.8251,"h":9.85,"l":9.81,"n":65,"o":9.83,"t":"2026-10-07T16:00:00Z","v":12112,"vw":9.826328},{"c":9.845,"h":9.845,"l":9.825,"n":20,"o":9.825,"t":"2026-10-07T16:15:00Z","v":2048,"vw":9.832712},{"c":9.85,"h":9.85,"l":9.84,"n":29,"o":9.84,"t":"2026-10-07T16:30:00Z","v":1845,"vw":9.844417},{"c":9.8388,"h":9.84,"l":9.82,"n":26,"o":9.8388,"t":"2026-10-07T16:45:00Z","v":3381,"vw":9.83302},{"c":9.8074,"h":9.84,"l":9.79,"n":56,"o":9.84,"t":"2026-10-07T17:00:00Z","v":13373,"vw":9.808166},{"c":9.8,"h":9.81,"l":9.79,"n":12,"o":9.81,"t":"2026-10-07T17:15:00Z","v":1405,"vw":9.800714},{"c":9.815,"h":9.8151,"l":9.81,"n":41,"o":9.81,"t":"2026-10-07T17:30:00Z","v":3938,"vw":9.810307},{"c":9.84,"h":9.85,"l":9.82,"n":26,"o":9.82,"t":"2026-10-07T17:45:00Z","v":2022,"vw":9.841502},{"c":9.83,"h":9.85,"l":9.82,"n":27,"o":9.84,"t":"2026-10-07T18:00:00Z","v":3106,"vw":9.830039},{"c":9.82,"h":9.8301,"l":9.82,"n":15,"o":9.83,"t":"2026-10-07T18:15:00Z","v":2384,"vw":9.82874},{"c":9.835,"h":9.845,"l":9.835,"n":11,"o":9.84,"t":"2026-10-07T18:30:00Z","v":2912,"vw":9.839909},{"c":9.83,"h":9.8401,"l":9.83,"n":25,"o":9.835,"t":"2026-10-07T18:45:00Z","v":3215,"vw":9.836274},{"c":9.8401,"h":9.88,"l":9.84,"n":28,"o":9.84,"t":"2026-10-07T19:00:00Z","v":3262,"vw":9.855782},{"c":9.825,"h":9.85,"l":9.825,"n":31,"o":9.85,"t":"2026-10-07T19:15:00Z","v":5887,"vw":9.839094},{"c":9.78,"h":9.81,"l":9.78,"n":42,"o":9.81,"t":"2026-10-07T19:30:00Z","v":5737,"vw":9.7899},{"c":9.77,"h":9.7974,"l":9.74,"n":155,"o":9.78,"t":"2026-10-07T19:45:00Z","v":48402,"vw":9.756104},{"c":9.75,"h":9.75,"l":9.75,"n":5,"o":9.75,"t":"2026-10-07T20:00:00Z","v":4035,"vw":9.75},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-07T20:15:00Z","v":4089,"vw":9.77},{"c":9.7669,"h":9.7669,"l":9.7669,"n":1,"o":9.7669,"t":"2026-10-07T20:45:00Z","v":100,"vw":9.7669},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-07T21:15:00Z","v":100,"vw":9.76},{"c":9.72,"h":9.72,"l":9.72,"n":13,"o":9.72,"t":"2026-10-07T23:15:00Z","v":12756,"vw":9.72},{"c":9.73,"h":9.73,"l":9.729,"n":8,"o":9.729,"t":"2026-10-07T23:45:00Z","v":4900,"vw":9.729877},{"c":9.9,"h":9.92,"l":9.9,"n":5,"o":9.92,"t":"2026-10-08T08:00:00Z","v":2703,"vw":9.918519},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-08T09:00:00Z","v":100,"vw":9.95},{"c":10.05,"h":10.05,"l":10.02,"n":8,"o":10.02,"t":"2026-10-08T10:15:00Z","v":5181,"vw":10.045953},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-08T10:45:00Z","v":300,"vw":10.05},{"c":10.07,"h":10.08,"l":10.03,"n":35,"o":10.05,"t":"2026-10-08T11:00:00Z","v":13768,"vw":10.062058},{"c":10.03,"h":10.07,"l":10.03,"n":5,"o":10.07,"t":"2026-10-08T11:15:00Z","v":1500,"vw":10.059},{"c":10,"h":10.03,"l":10,"n":8,"o":10.03,"t":"2026-10-08T11:30:00Z","v":688,"vw":10.024924},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-08T11:45:00Z","v":17256,"vw":10},{"c":9.95,"h":9.96,"l":9.95,"n":3,"o":9.96,"t":"2026-10-08T12:00:00Z","v":500,"vw":9.955},{"c":10,"h":10.01,"l":10,"n":13,"o":10.01,"t":"2026-10-08T12:15:00Z","v":6806,"vw":10.008056},{"c":10.05,"h":10.05,"l":10.05,"n":8,"o":10.05,"t":"2026-10-08T12:30:00Z","v":13799,"vw":10.05},{"c":10.01,"h":10.02,"l":10.01,"n":7,"o":10.02,"t":"2026-10-08T13:00:00Z","v":2001,"vw":10.015263},{"c":10.05,"h":10.05,"l":10.01,"n":13,"o":10.01,"t":"2026-10-08T13:15:00Z","v":1201,"vw":10.040723},{"c":10.09,"h":10.19,"l":10.025,"n":349,"o":10.025,"t":"2026-10-08T13:30:00Z","v":105762,"vw":10.1031},{"c":10.1374,"h":10.17,"l":10.08,"n":258,"o":10.09,"t":"2026-10-08T13:45:00Z","v":36328,"vw":10.110528},{"c":10.01,"h":10.13,"l":10,"n":174,"o":10.13,"t":"2026-10-08T14:00:00Z","v":29695,"vw":10.047645},{"c":9.85,"h":10.01,"l":9.85,"n":195,"o":10,"t":"2026-10-08T14:15:00Z","v":17591,"vw":9.918714},{"c":9.93,"h":9.93,"l":9.86,"n":77,"o":9.86,"t":"2026-10-08T14:30:00Z","v":36376,"vw":9.892359},{"c":9.94,"h":9.97,"l":9.93,"n":83,"o":9.94,"t":"2026-10-08T14:45:00Z","v":9932,"vw":9.943098},{"c":9.98,"h":9.999,"l":9.94,"n":31,"o":9.94,"t":"2026-10-08T15:00:00Z","v":3631,"vw":9.981867},{"c":9.94,"h":9.98,"l":9.94,"n":51,"o":9.98,"t":"2026-10-08T15:15:00Z","v":7657,"vw":9.958987},{"c":9.99,"h":10,"l":9.95,"n":34,"o":9.95,"t":"2026-10-08T15:30:00Z","v":8154,"vw":9.987645},{"c":10.02,"h":10.035,"l":9.99,"n":27,"o":9.999,"t":"2026-10-08T15:45:00Z","v":6481,"vw":10.017464},{"c":10.01,"h":10.03,"l":9.99,"n":61,"o":10.01,"t":"2026-10-08T16:00:00Z","v":11056,"vw":10.017645},{"c":9.955,"h":10.015,"l":9.94,"n":158,"o":10.01,"t":"2026-10-08T16:15:00Z","v":38696,"vw":9.980685},{"c":10.03,"h":10.04,"l":9.9424,"n":80,"o":9.95,"t":"2026-10-08T16:30:00Z","v":25235,"vw":9.980307},{"c":10.29,"h":10.31,"l":10.015,"n":325,"o":10.03,"t":"2026-10-08T16:45:00Z","v":74706,"vw":10.18515},{"c":10.3,"h":10.42,"l":10.29,"n":256,"o":10.29,"t":"2026-10-08T17:00:00Z","v":77970,"vw":10.345604},{"c":10.47,"h":10.51,"l":10.3,"n":431,"o":10.3,"t":"2026-10-08T17:15:00Z","v":134948,"vw":10.403085},{"c":10.41,"h":10.47,"l":10.37,"n":160,"o":10.46,"t":"2026-10-08T17:30:00Z","v":54686,"vw":10.397739},{"c":10.425,"h":10.455,"l":10.39,"n":154,"o":10.41,"t":"2026-10-08T17:45:00Z","v":70832,"vw":10.426261},{"c":10.39,"h":10.475,"l":10.39,"n":92,"o":10.43,"t":"2026-10-08T18:00:00Z","v":15812,"vw":10.433888},{"c":10.32,"h":10.38,"l":10.32,"n":86,"o":10.38,"t":"2026-10-08T18:15:00Z","v":7146,"vw":10.350068},{"c":10.43,"h":10.43,"l":10.36,"n":37,"o":10.36,"t":"2026-10-08T18:30:00Z","v":6587,"vw":10.406714},{"c":10.455,"h":10.46,"l":10.43,"n":28,"o":10.45,"t":"2026-10-08T18:45:00Z","v":7543,"vw":10.449118},{"c":10.48,"h":10.5002,"l":10.455,"n":68,"o":10.47,"t":"2026-10-08T19:00:00Z","v":11870,"vw":10.479301},{"c":10.465,"h":10.505,"l":10.43,"n":55,"o":10.49,"t":"2026-10-08T19:15:00Z","v":36316,"vw":10.478897},{"c":10.47,"h":10.4875,"l":10.445,"n":60,"o":10.46,"t":"2026-10-08T19:30:00Z","v":25315,"vw":10.469471},{"c":10.42,"h":10.47,"l":10.395,"n":300,"o":10.46,"t":"2026-10-08T19:45:00Z","v":73802,"vw":10.433133},{"c":10.41,"h":10.41,"l":10.41,"n":5,"o":10.41,"t":"2026-10-08T20:00:00Z","v":2041,"vw":10.41},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-08T20:15:00Z","v":600,"vw":10.38},{"c":10.35,"h":10.35,"l":10.35,"n":9,"o":10.35,"t":"2026-10-08T21:00:00Z","v":600,"vw":10.35},{"c":10.3226,"h":10.3226,"l":10.3226,"n":1,"o":10.3226,"t":"2026-10-08T22:45:00Z","v":800,"vw":10.3226},{"c":10.17,"h":10.17,"l":10.01,"n":4,"o":10.01,"t":"2026-10-09T08:00:00Z","v":2671,"vw":10.020187},{"c":10.08,"h":10.09,"l":10.08,"n":12,"o":10.09,"t":"2026-10-09T11:00:00Z","v":900,"vw":10.084914},{"c":10.12,"h":10.12,"l":10.1,"n":3,"o":10.1,"t":"2026-10-09T11:15:00Z","v":400,"vw":10.115},{"c":10.09,"h":10.09,"l":10,"n":5,"o":10,"t":"2026-10-09T11:30:00Z","v":1305,"vw":10.083077},{"c":10.08,"h":10.08,"l":10.07,"n":13,"o":10.07,"t":"2026-10-09T11:45:00Z","v":1713,"vw":10.072913},{"c":10.08,"h":10.08,"l":10.08,"n":6,"o":10.08,"t":"2026-10-09T12:00:00Z","v":694,"vw":10.08},{"c":10.1083,"h":10.11,"l":10.1083,"n":2,"o":10.11,"t":"2026-10-09T12:15:00Z","v":3500,"vw":10.108543},{"c":10.12,"h":10.12,"l":10.109,"n":15,"o":10.1096,"t":"2026-10-09T12:30:00Z","v":1751,"vw":10.113389},{"c":10.08,"h":10.08,"l":10.0768,"n":8,"o":10.0768,"t":"2026-10-09T13:00:00Z","v":1372,"vw":10.077333},{"c":10.06,"h":10.07,"l":10.06,"n":40,"o":10.07,"t":"2026-10-09T13:15:00Z","v":2709,"vw":10.069077},{"c":10.3911,"h":10.41,"l":10.1,"n":249,"o":10.1,"t":"2026-10-09T13:30:00Z","v":74913,"vw":10.264389},{"c":10.43,"h":10.46,"l":10.37,"n":307,"o":10.38,"t":"2026-10-09T13:45:00Z","v":93994,"vw":10.421292},{"c":10.45,"h":10.49,"l":10.39,"n":144,"o":10.41,"t":"2026-10-09T14:00:00Z","v":39107,"vw":10.431246},{"c":10.445,"h":10.48,"l":10.44,"n":72,"o":10.45,"t":"2026-10-09T14:15:00Z","v":13796,"vw":10.455551},{"c":10.46,"h":10.49,"l":10.39,"n":137,"o":10.44,"t":"2026-10-09T14:30:00Z","v":42445,"vw":10.420418},{"c":10.385,"h":10.485,"l":10.38,"n":100,"o":10.46,"t":"2026-10-09T14:45:00Z","v":85056,"vw":10.444777},{"c":10.475,"h":10.48,"l":10.41,"n":90,"o":10.42,"t":"2026-10-09T15:00:00Z","v":42668,"vw":10.448666},{"c":10.52,"h":10.52,"l":10.455,"n":37,"o":10.49,"t":"2026-10-09T15:15:00Z","v":4917,"vw":10.480867},{"c":10.495,"h":10.53,"l":10.48,"n":45,"o":10.53,"t":"2026-10-09T15:30:00Z","v":8487,"vw":10.506321},{"c":10.54,"h":10.54,"l":10.5,"n":42,"o":10.5,"t":"2026-10-09T15:45:00Z","v":10330,"vw":10.511008},{"c":10.525,"h":10.57,"l":10.5,"n":45,"o":10.55,"t":"2026-10-09T16:00:00Z","v":14787,"vw":10.540921},{"c":10.53,"h":10.54,"l":10.515,"n":28,"o":10.515,"t":"2026-10-09T16:15:00Z","v":13400,"vw":10.53145},{"c":10.565,"h":10.565,"l":10.51,"n":52,"o":10.525,"t":"2026-10-09T16:30:00Z","v":32540,"vw":10.522902},{"c":10.55,"h":10.555,"l":10.5,"n":24,"o":10.5476,"t":"2026-10-09T16:45:00Z","v":4767,"vw":10.536774},{"c":10.53,"h":10.555,"l":10.52,"n":25,"o":10.545,"t":"2026-10-09T17:00:00Z","v":6089,"vw":10.536417},{"c":10.5,"h":10.5399,"l":10.5,"n":28,"o":10.525,"t":"2026-10-09T17:15:00Z","v":9350,"vw":10.523504},{"c":10.52,"h":10.52,"l":10.51,"n":31,"o":10.51,"t":"2026-10-09T17:30:00Z","v":10967,"vw":10.519629},{"c":10.52,"h":10.53,"l":10.51,"n":27,"o":10.53,"t":"2026-10-09T17:45:00Z","v":3671,"vw":10.525037},{"c":10.51,"h":10.535,"l":10.51,"n":35,"o":10.52,"t":"2026-10-09T18:00:00Z","v":3615,"vw":10.520817},{"c":10.5,"h":10.51,"l":10.4801,"n":14,"o":10.51,"t":"2026-10-09T18:15:00Z","v":4218,"vw":10.488629},{"c":10.54,"h":10.54,"l":10.5,"n":17,"o":10.5,"t":"2026-10-09T18:30:00Z","v":2689,"vw":10.515727},{"c":10.52,"h":10.53,"l":10.49,"n":58,"o":10.52,"t":"2026-10-09T18:45:00Z","v":14504,"vw":10.513836},{"c":10.5026,"h":10.53,"l":10.5026,"n":13,"o":10.53,"t":"2026-10-09T19:00:00Z","v":2061,"vw":10.515684},{"c":10.51,"h":10.51,"l":10.4901,"n":44,"o":10.5,"t":"2026-10-09T19:15:00Z","v":51580,"vw":10.492603},{"c":10.55,"h":10.56,"l":10.5,"n":48,"o":10.505,"t":"2026-10-09T19:30:00Z","v":11344,"vw":10.53938},{"c":10.545,"h":10.56,"l":10.525,"n":105,"o":10.55,"t":"2026-10-09T19:45:00Z","v":15630,"vw":10.541632},{"c":10.5,"h":10.55,"l":10.5,"n":34,"o":10.55,"t":"2026-10-09T20:00:00Z","v":17396,"vw":10.521619},{"c":10.52,"h":10.52,"l":10.52,"n":4,"o":10.52,"t":"2026-10-09T20:45:00Z","v":1200,"vw":10.52},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-09T21:00:00Z","v":200,"vw":10.51},{"c":10.3106,"h":10.3106,"l":10.3106,"n":1,"o":10.3106,"t":"2026-10-09T22:00:00Z","v":2000,"vw":10.3106},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-09T22:15:00Z","v":386,"vw":10.51},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-09T22:30:00Z","v":200,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-09T22:45:00Z","v":300,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-09T23:30:00Z","v":19014,"vw":10.52},{"c":10.71,"h":10.71,"l":10.64,"n":4,"o":10.64,"t":"2026-10-12T11:00:00Z","v":2279,"vw":10.648543},{"c":10.71,"h":10.71,"l":10.71,"n":3,"o":10.71,"t":"2026-10-12T11:30:00Z","v":428,"vw":10.71},{"c":10.71,"h":10.71,"l":10.68,"n":5,"o":10.68,"t":"2026-10-12T12:15:00Z","v":701,"vw":10.693197},{"c":10.73,"h":10.73,"l":10.73,"n":7,"o":10.73,"t":"2026-10-12T12:45:00Z","v":1500,"vw":10.73},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-10-12T13:00:00Z","v":252,"vw":10.69},{"c":10.7285,"h":10.7285,"l":10.7285,"n":1,"o":10.7285,"t":"2026-10-12T13:15:00Z","v":500,"vw":10.7285},{"c":10.88,"h":10.9,"l":10.73,"n":291,"o":10.73,"t":"2026-10-12T13:30:00Z","v":116183,"vw":10.806565},{"c":10.875,"h":10.88,"l":10.82,"n":226,"o":10.86,"t":"2026-10-12T13:45:00Z","v":50335,"vw":10.844364},{"c":11,"h":11.025,"l":10.86,"n":205,"o":10.87,"t":"2026-10-12T14:00:00Z","v":66002,"vw":10.918189},{"c":11.02,"h":11.045,"l":10.955,"n":115,"o":10.99,"t":"2026-10-12T14:15:00Z","v":21492,"vw":10.996503},{"c":11,"h":11.05,"l":10.975,"n":150,"o":11.02,"t":"2026-10-12T14:30:00Z","v":37610,"vw":11.024287},{"c":10.965,"h":11.02,"l":10.9505,"n":71,"o":11,"t":"2026-10-12T14:45:00Z","v":20447,"vw":10.984607},{"c":11.02,"h":11.02,"l":10.96,"n":53,"o":10.97,"t":"2026-10-12T15:00:00Z","v":12675,"vw":10.996277},{"c":11,"h":11.02,"l":10.975,"n":57,"o":11.005,"t":"2026-10-12T15:15:00Z","v":18071,"vw":11.005395},{"c":10.935,"h":11.0124,"l":10.935,"n":50,"o":11.0013,"t":"2026-10-12T15:30:00Z","v":69311,"vw":10.99602},{"c":10.895,"h":10.945,"l":10.89,"n":54,"o":10.945,"t":"2026-10-12T15:45:00Z","v":22777,"vw":10.898951},{"c":10.88,"h":10.915,"l":10.86,"n":19,"o":10.915,"t":"2026-10-12T16:00:00Z","v":5132,"vw":10.868824},{"c":10.9126,"h":10.93,"l":10.89,"n":31,"o":10.89,"t":"2026-10-12T16:15:00Z","v":8345,"vw":10.906797},{"c":10.91,"h":10.915,"l":10.8851,"n":29,"o":10.9,"t":"2026-10-12T16:30:00Z","v":14760,"vw":10.906384},{"c":10.95,"h":10.95,"l":10.9014,"n":80,"o":10.91,"t":"2026-10-12T16:45:00Z","v":16353,"vw":10.935373},{"c":10.92,"h":10.95,"l":10.91,"n":34,"o":10.95,"t":"2026-10-12T17:00:00Z","v":15675,"vw":10.924619},{"c":10.955,"h":10.955,"l":10.925,"n":22,"o":10.925,"t":"2026-10-12T17:15:00Z","v":5150,"vw":10.933177},{"c":10.96,"h":10.96,"l":10.945,"n":17,"o":10.95,"t":"2026-10-12T17:30:00Z","v":4088,"vw":10.949572},{"c":10.945,"h":10.96,"l":10.945,"n":29,"o":10.95,"t":"2026-10-12T17:45:00Z","v":6386,"vw":10.949597},{"c":10.95,"h":10.9674,"l":10.95,"n":20,"o":10.965,"t":"2026-10-12T18:00:00Z","v":3856,"vw":10.955129},{"c":10.96,"h":10.97,"l":10.95,"n":40,"o":10.96,"t":"2026-10-12T18:15:00Z","v":32284,"vw":10.958909},{"c":10.93,"h":10.96,"l":10.93,"n":36,"o":10.96,"t":"2026-10-12T18:30:00Z","v":13996,"vw":10.94197},{"c":10.98,"h":10.98,"l":10.93,"n":27,"o":10.93,"t":"2026-10-12T18:45:00Z","v":5946,"vw":10.961069},{"c":10.98,"h":11,"l":10.97,"n":39,"o":10.98,"t":"2026-10-12T19:00:00Z","v":13360,"vw":10.974319},{"c":10.96,"h":10.99,"l":10.955,"n":43,"o":10.98,"t":"2026-10-12T19:15:00Z","v":10840,"vw":10.969708},{"c":10.95,"h":10.96,"l":10.92,"n":93,"o":10.96,"t":"2026-10-12T19:30:00Z","v":18764,"vw":10.951065},{"c":10.97,"h":10.97,"l":10.93,"n":123,"o":10.95,"t":"2026-10-12T19:45:00Z","v":26272,"vw":10.951723},{"c":10.88,"h":10.97,"l":10.88,"n":15,"o":10.97,"t":"2026-10-12T20:00:00Z","v":767,"vw":10.944897},{"c":10.96,"h":10.96,"l":10.96,"n":2,"o":10.96,"t":"2026-10-12T21:30:00Z","v":480,"vw":10.96},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-12T23:00:00Z","v":1024,"vw":11.05},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-10-12T23:15:00Z","v":3902,"vw":11.07},{"c":11.13,"h":11.13,"l":11.12,"n":4,"o":11.12,"t":"2026-10-12T23:45:00Z","v":510,"vw":11.128},{"c":11.26,"h":11.27,"l":11.16,"n":6,"o":11.16,"t":"2026-10-13T08:00:00Z","v":1800,"vw":11.220385},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-13T08:15:00Z","v":1000,"vw":11.26},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-13T08:45:00Z","v":111,"vw":11.14},{"c":11.195,"h":11.195,"l":11.195,"n":2,"o":11.195,"t":"2026-10-13T09:00:00Z","v":400,"vw":11.195},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-13T10:45:00Z","v":273,"vw":11.26},{"c":11.29,"h":11.3,"l":11.29,"n":17,"o":11.29,"t":"2026-10-13T11:00:00Z","v":1630,"vw":11.29339},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-13T11:15:00Z","v":206,"vw":11.35},{"c":11.3,"h":11.3234,"l":11.3,"n":2,"o":11.3234,"t":"2026-10-13T11:30:00Z","v":280,"vw":11.308357},{"c":11.32,"h":11.32,"l":11.28,"n":9,"o":11.29,"t":"2026-10-13T11:45:00Z","v":1039,"vw":11.295942},{"c":11.28,"h":11.349,"l":11.28,"n":17,"o":11.32,"t":"2026-10-13T12:00:00Z","v":3011,"vw":11.323787},{"c":11.309,"h":11.309,"l":11.27,"n":4,"o":11.27,"t":"2026-10-13T12:15:00Z","v":451,"vw":11.287333},{"c":11.31,"h":11.31,"l":11.3,"n":24,"o":11.3,"t":"2026-10-13T12:30:00Z","v":1748,"vw":11.304546},{"c":11.34,"h":11.36,"l":11.3,"n":50,"o":11.36,"t":"2026-10-13T12:45:00Z","v":10392,"vw":11.337747},{"c":11.37,"h":11.4,"l":11.36,"n":42,"o":11.37,"t":"2026-10-13T13:00:00Z","v":2987,"vw":11.378035},{"c":11.36,"h":11.37,"l":11.36,"n":7,"o":11.37,"t":"2026-10-13T13:15:00Z","v":1092,"vw":11.366979},{"c":11.21,"h":11.5,"l":11.165,"n":483,"o":11.36,"t":"2026-10-13T13:30:00Z","v":215257,"vw":11.257994},{"c":11.21,"h":11.28,"l":11.17,"n":338,"o":11.2,"t":"2026-10-13T13:45:00Z","v":123443,"vw":11.21777},{"c":11.13,"h":11.21,"l":11.1,"n":219,"o":11.21,"t":"2026-10-13T14:00:00Z","v":61193,"vw":11.153095},{"c":11.1988,"h":11.1988,"l":11.1,"n":82,"o":11.12,"t":"2026-10-13T14:15:00Z","v":15008,"vw":11.15212},{"c":11.13,"h":11.23,"l":11.13,"n":77,"o":11.19,"t":"2026-10-13T14:30:00Z","v":25338,"vw":11.183994},{"c":11.265,"h":11.27,"l":11.1712,"n":78,"o":11.1712,"t":"2026-10-13T14:45:00Z","v":23094,"vw":11.244905},{"c":11.27,"h":11.3,"l":11.25,"n":75,"o":11.27,"t":"2026-10-13T15:00:00Z","v":26064,"vw":11.272651},{"c":11.35,"h":11.35,"l":11.28,"n":45,"o":11.28,"t":"2026-10-13T15:15:00Z","v":8257,"vw":11.31457},{"c":11.33,"h":11.38,"l":11.33,"n":97,"o":11.36,"t":"2026-10-13T15:30:00Z","v":39401,"vw":11.358703},{"c":11.24,"h":11.32,"l":11.24,"n":48,"o":11.32,"t":"2026-10-13T15:45:00Z","v":8926,"vw":11.29242},{"c":11.2,"h":11.22,"l":11.18,"n":64,"o":11.22,"t":"2026-10-13T16:00:00Z","v":12320,"vw":11.191408},{"c":11.085,"h":11.19,"l":11.08,"n":84,"o":11.19,"t":"2026-10-13T16:15:00Z","v":28940,"vw":11.124739},{"c":11.1,"h":11.1,"l":11.03,"n":106,"o":11.06,"t":"2026-10-13T16:30:00Z","v":20023,"vw":11.052328},{"c":11.105,"h":11.105,"l":11.07,"n":31,"o":11.085,"t":"2026-10-13T16:45:00Z","v":6552,"vw":11.081989},{"c":11.1,"h":11.13,"l":11.1,"n":48,"o":11.12,"t":"2026-10-13T17:00:00Z","v":13344,"vw":11.12138},{"c":11.15,"h":11.15,"l":11.105,"n":38,"o":11.11,"t":"2026-10-13T17:15:00Z","v":5668,"vw":11.144506},{"c":11.1,"h":11.17,"l":11.0921,"n":31,"o":11.16,"t":"2026-10-13T17:30:00Z","v":12490,"vw":11.131048},{"c":11.14,"h":11.16,"l":11.11,"n":48,"o":11.11,"t":"2026-10-13T17:45:00Z","v":8871,"vw":11.127574},{"c":11.06,"h":11.12,"l":11.055,"n":100,"o":11.12,"t":"2026-10-13T18:00:00Z","v":33226,"vw":11.090714},{"c":11.02,"h":11.07,"l":11.02,"n":35,"o":11.06,"t":"2026-10-13T18:15:00Z","v":7492,"vw":11.053448},{"c":11.09,"h":11.09,"l":11.04,"n":89,"o":11.04,"t":"2026-10-13T18:30:00Z","v":10294,"vw":11.06615},{"c":11.09,"h":11.13,"l":11.09,"n":34,"o":11.09,"t":"2026-10-13T18:45:00Z","v":4197,"vw":11.102735},{"c":11.07,"h":11.09,"l":11.06,"n":58,"o":11.09,"t":"2026-10-13T19:00:00Z","v":5394,"vw":11.078336},{"c":11.02,"h":11.0626,"l":11.015,"n":26,"o":11.06,"t":"2026-10-13T19:15:00Z","v":7332,"vw":11.045288},{"c":11.02,"h":11.025,"l":10.99,"n":119,"o":11,"t":"2026-10-13T19:30:00Z","v":64313,"vw":11.001947},{"c":10.94,"h":11.02,"l":10.925,"n":271,"o":11.02,"t":"2026-10-13T19:45:00Z","v":93925,"vw":10.954854},{"c":10.9,"h":10.95,"l":10.9,"n":15,"o":10.95,"t":"2026-10-13T20:00:00Z","v":1319,"vw":10.924011},{"c":10.9196,"h":10.9196,"l":10.9196,"n":4,"o":10.9196,"t":"2026-10-13T20:30:00Z","v":400,"vw":10.9196},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-13T21:45:00Z","v":100,"vw":10.88},{"c":10.89,"h":10.89,"l":10.89,"n":3,"o":10.89,"t":"2026-10-13T22:00:00Z","v":1257,"vw":10.89},{"c":10.8827,"h":10.8827,"l":10.8827,"n":1,"o":10.8827,"t":"2026-10-13T22:15:00Z","v":620,"vw":10.8827},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-13T23:15:00Z","v":2000,"vw":10.89},{"c":10.91,"h":11.01,"l":10.91,"n":2,"o":11.01,"t":"2026-10-14T08:00:00Z","v":1300,"vw":10.986923},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-14T08:30:00Z","v":700,"vw":10.91},{"c":10.96,"h":10.96,"l":10.96,"n":4,"o":10.96,"t":"2026-10-14T09:00:00Z","v":333,"vw":10.96},{"c":11.1103,"h":11.1103,"l":11.1103,"n":2,"o":11.1103,"t":"2026-10-14T10:00:00Z","v":231,"vw":11.1103},{"c":11.08,"h":11.1,"l":11,"n":19,"o":11,"t":"2026-10-14T11:00:00Z","v":4023,"vw":11.066063},{"c":11.05,"h":11.08,"l":11.05,"n":4,"o":11.08,"t":"2026-10-14T12:00:00Z","v":657,"vw":11.055},{"c":11.27,"h":11.27,"l":11.11,"n":381,"o":11.11,"t":"2026-10-14T12:30:00Z","v":12728,"vw":11.221426},{"c":11.27,"h":11.27,"l":11.22,"n":69,"o":11.2585,"t":"2026-10-14T12:45:00Z","v":13757,"vw":11.235657},{"c":11.2994,"h":11.2994,"l":11.2994,"n":1,"o":11.2994,"t":"2026-10-14T13:00:00Z","v":500,"vw":11.2994},{"c":11.31,"h":11.3194,"l":11.29,"n":20,"o":11.29,"t":"2026-10-14T13:15:00Z","v":3224,"vw":11.301086},{"c":11.34,"h":11.43,"l":11.275,"n":152,"o":11.34,"t":"2026-10-14T13:30:00Z","v":61226,"vw":11.348566},{"c":11.425,"h":11.425,"l":11.25,"n":247,"o":11.325,"t":"2026-10-14T13:45:00Z","v":99723,"vw":11.309055},{"c":11.37,"h":11.42,"l":11.34,"n":195,"o":11.41,"t":"2026-10-14T14:00:00Z","v":83361,"vw":11.378476},{"c":11.405,"h":11.42,"l":11.33,"n":191,"o":11.36,"t":"2026-10-14T14:15:00Z","v":130190,"vw":11.395096},{"c":11.37,"h":11.435,"l":11.36,"n":101,"o":11.4,"t":"2026-10-14T14:30:00Z","v":28372,"vw":11.399142},{"c":11.38,"h":11.43,"l":11.335,"n":101,"o":11.38,"t":"2026-10-14T14:45:00Z","v":63699,"vw":11.385923},{"c":11.48,"h":11.5,"l":11.37,"n":118,"o":11.37,"t":"2026-10-14T15:00:00Z","v":37805,"vw":11.461101},{"c":11.53,"h":11.53,"l":11.45,"n":93,"o":11.48,"t":"2026-10-14T15:15:00Z","v":23392,"vw":11.486376},{"c":11.5925,"h":11.63,"l":11.51,"n":98,"o":11.54,"t":"2026-10-14T15:30:00Z","v":19201,"vw":11.566174},{"c":11.57,"h":11.605,"l":11.55,"n":122,"o":11.58,"t":"2026-10-14T15:45:00Z","v":22479,"vw":11.587309},{"c":11.665,"h":11.67,"l":11.57,"n":128,"o":11.575,"t":"2026-10-14T16:00:00Z","v":40823,"vw":11.623167},{"c":11.7201,"h":11.74,"l":11.65,"n":134,"o":11.68,"t":"2026-10-14T16:15:00Z","v":36175,"vw":11.703423},{"c":11.6101,"h":11.75,"l":11.61,"n":162,"o":11.72,"t":"2026-10-14T16:30:00Z","v":35842,"vw":11.683215},{"c":11.58,"h":11.66,"l":11.58,"n":104,"o":11.63,"t":"2026-10-14T16:45:00Z","v":36845,"vw":11.626299},{"c":11.6323,"h":11.65,"l":11.575,"n":119,"o":11.59,"t":"2026-10-14T17:00:00Z","v":20240,"vw":11.615493},{"c":11.73,"h":11.73,"l":11.63,"n":91,"o":11.64,"t":"2026-10-14T17:15:00Z","v":26441,"vw":11.68503},{"c":11.72,"h":11.745,"l":11.7,"n":145,"o":11.7199,"t":"2026-10-14T17:30:00Z","v":128183,"vw":11.723667},{"c":11.77,"h":11.785,"l":11.715,"n":87,"o":11.7216,"t":"2026-10-14T17:45:00Z","v":38585,"vw":11.750966},{"c":11.73,"h":11.8,"l":11.72,"n":80,"o":11.7999,"t":"2026-10-14T18:00:00Z","v":39268,"vw":11.762565},{"c":11.75,"h":11.77,"l":11.73,"n":70,"o":11.735,"t":"2026-10-14T18:15:00Z","v":20172,"vw":11.752341},{"c":11.8074,"h":11.81,"l":11.755,"n":95,"o":11.77,"t":"2026-10-14T18:30:00Z","v":17684,"vw":11.773714},{"c":11.8,"h":11.805,"l":11.76,"n":78,"o":11.8,"t":"2026-10-14T18:45:00Z","v":25010,"vw":11.789076},{"c":11.81,"h":11.87,"l":11.8,"n":124,"o":11.8,"t":"2026-10-14T19:00:00Z","v":69998,"vw":11.823657},{"c":11.73,"h":11.83,"l":11.73,"n":142,"o":11.8,"t":"2026-10-14T19:15:00Z","v":35228,"vw":11.766406},{"c":11.74,"h":11.76,"l":11.68,"n":155,"o":11.74,"t":"2026-10-14T19:30:00Z","v":30807,"vw":11.711201},{"c":11.74,"h":11.78,"l":11.71,"n":367,"o":11.74,"t":"2026-10-14T19:45:00Z","v":96866,"vw":11.747977},{"c":11.735,"h":11.76,"l":11.7115,"n":23,"o":11.76,"t":"2026-10-14T20:00:00Z","v":2734,"vw":11.733467},{"c":11.73,"h":11.76,"l":11.73,"n":2,"o":11.76,"t":"2026-10-14T20:15:00Z","v":1516,"vw":11.751985},{"c":11.78,"h":11.79,"l":11.75,"n":15,"o":11.76,"t":"2026-10-14T20:30:00Z","v":5311,"vw":11.760333},{"c":11.8244,"h":11.8244,"l":11.8244,"n":2,"o":11.8244,"t":"2026-10-14T21:15:00Z","v":2000,"vw":11.8244},{"c":11.81,"h":11.81,"l":11.8,"n":9,"o":11.8,"t":"2026-10-14T21:30:00Z","v":3961,"vw":11.803966},{"c":11.83,"h":11.83,"l":11.8269,"n":3,"o":11.8269,"t":"2026-10-14T21:45:00Z","v":364,"vw":11.828019},{"c":11.81,"h":11.81,"l":11.81,"n":4,"o":11.81,"t":"2026-10-14T22:00:00Z","v":457,"vw":11.81},{"c":11.98,"h":12,"l":11.87,"n":26,"o":11.87,"t":"2026-10-14T22:15:00Z","v":7706,"vw":11.967883},{"c":12.071,"h":12.071,"l":11.9801,"n":15,"o":11.9801,"t":"2026-10-14T22:30:00Z","v":8697,"vw":12.053566},{"c":12.02,"h":12.08,"l":12.02,"n":10,"o":12.07,"t":"2026-10-14T22:45:00Z","v":5565,"vw":12.070902},{"c":12.06,"h":12.06,"l":12.021,"n":17,"o":12.05,"t":"2026-10-14T23:00:00Z","v":3467,"vw":12.043075},{"c":12.0897,"h":12.12,"l":12.08,"n":20,"o":12.08,"t":"2026-10-14T23:15:00Z","v":8976,"vw":12.101076},{"c":12.139,"h":12.139,"l":12.08,"n":9,"o":12.08,"t":"2026-10-14T23:30:00Z","v":1391,"vw":12.101335},{"c":12.19,"h":12.19,"l":12.12,"n":14,"o":12.14,"t":"2026-10-14T23:45:00Z","v":2260,"vw":12.152987},{"c":12.06,"h":12.24,"l":11.97,"n":40,"o":12.24,"t":"2026-10-15T08:00:00Z","v":4769,"vw":12.146919},{"c":12.3,"h":12.49,"l":12.3,"n":5,"o":12.46,"t":"2026-10-15T08:15:00Z","v":1200,"vw":12.4525},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-10-15T08:30:00Z","v":260,"vw":12.3},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-15T08:45:00Z","v":5000,"vw":12.46},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-15T09:00:00Z","v":101,"vw":12.46},{"c":12.37,"h":12.4,"l":12.37,"n":8,"o":12.4,"t":"2026-10-15T09:45:00Z","v":1000,"vw":12.395714},{"c":12.36,"h":12.36,"l":12.26,"n":6,"o":12.26,"t":"2026-10-15T10:45:00Z","v":5000,"vw":12.266883},{"c":12.32,"h":12.39,"l":12.32,"n":93,"o":12.35,"t":"2026-10-15T11:00:00Z","v":12834,"vw":12.354939},{"c":12.3307,"h":12.3307,"l":12.3251,"n":4,"o":12.33,"t":"2026-10-15T11:15:00Z","v":1205,"vw":12.325975},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-15T11:30:00Z","v":100,"vw":12.23},{"c":12.25,"h":12.25,"l":12.23,"n":70,"o":12.23,"t":"2026-10-15T11:45:00Z","v":17453,"vw":12.237386},{"c":12.26,"h":12.27,"l":12.25,"n":10,"o":12.27,"t":"2026-10-15T12:00:00Z","v":2840,"vw":12.266014},{"c":12.24,"h":12.28,"l":12.22,"n":12,"o":12.26,"t":"2026-10-15T12:15:00Z","v":3361,"vw":12.251871},{"c":12.28,"h":12.35,"l":12.25,"n":235,"o":12.25,"t":"2026-10-15T12:30:00Z","v":27345,"vw":12.30783},{"c":12.35,"h":12.35,"l":12.27,"n":14,"o":12.27,"t":"2026-10-15T12:45:00Z","v":2356,"vw":12.29406},{"c":12.3993,"h":12.3993,"l":12.33,"n":19,"o":12.37,"t":"2026-10-15T13:00:00Z","v":5459,"vw":12.360852},{"c":12.51,"h":12.51,"l":12.3995,"n":11,"o":12.3995,"t":"2026-10-15T13:15:00Z","v":1484,"vw":12.417917},{"c":12.4123,"h":12.66,"l":12.37,"n":862,"o":12.5,"t":"2026-10-15T13:30:00Z","v":353301,"vw":12.485891},{"c":12.66,"h":12.775,"l":12.37,"n":663,"o":12.42,"t":"2026-10-15T13:45:00Z","v":246558,"vw":12.604897},{"c":12.555,"h":12.66,"l":12.43,"n":605,"o":12.66,"t":"2026-10-15T14:00:00Z","v":220948,"vw":12.539425},{"c":12.47,"h":12.57,"l":12.4,"n":438,"o":12.55,"t":"2026-10-15T14:15:00Z","v":145500,"vw":12.488727},{"c":12.31,"h":12.54,"l":12.3,"n":282,"o":12.47,"t":"2026-10-15T14:30:00Z","v":128434,"vw":12.463022},{"c":12.25,"h":12.385,"l":12.24,"n":291,"o":12.31,"t":"2026-10-15T14:45:00Z","v":176712,"vw":12.311182},{"c":12.235,"h":12.355,"l":12.22,"n":282,"o":12.25,"t":"2026-10-15T15:00:00Z","v":109576,"vw":12.285178},{"c":12.275,"h":12.28,"l":12.17,"n":258,"o":12.22,"t":"2026-10-15T15:15:00Z","v":141356,"vw":12.222989},{"c":12.3,"h":12.3299,"l":12.245,"n":170,"o":12.265,"t":"2026-10-15T15:30:00Z","v":80172,"vw":12.284854},{"c":12.18,"h":12.31,"l":12.18,"n":180,"o":12.29,"t":"2026-10-15T15:45:00Z","v":76974,"vw":12.250582},{"c":12.211,"h":12.25,"l":12.1423,"n":181,"o":12.19,"t":"2026-10-15T16:00:00Z","v":80580,"vw":12.193873},{"c":12.35,"h":12.365,"l":12.24,"n":156,"o":12.24,"t":"2026-10-15T16:15:00Z","v":92800,"vw":12.314419},{"c":12.3,"h":12.385,"l":12.26,"n":114,"o":12.35,"t":"2026-10-15T16:30:00Z","v":55807,"vw":12.309816},{"c":12.28,"h":12.35,"l":12.275,"n":56,"o":12.29,"t":"2026-10-15T16:45:00Z","v":37114,"vw":12.305344},{"c":12.25,"h":12.32,"l":12.25,"n":79,"o":12.31,"t":"2026-10-15T17:00:00Z","v":18771,"vw":12.279335},{"c":12.235,"h":12.26,"l":12.22,"n":73,"o":12.24,"t":"2026-10-15T17:15:00Z","v":22437,"vw":12.247126},{"c":12.16,"h":12.24,"l":12.13,"n":157,"o":12.24,"t":"2026-10-15T17:30:00Z","v":59965,"vw":12.171529},{"c":12.17,"h":12.2,"l":12.15,"n":70,"o":12.155,"t":"2026-10-15T17:45:00Z","v":19773,"vw":12.171368},{"c":12.3,"h":12.31,"l":12.19,"n":118,"o":12.19,"t":"2026-10-15T18:00:00Z","v":37995,"vw":12.245539},{"c":12.29,"h":12.32,"l":12.28,"n":128,"o":12.29,"t":"2026-10-15T18:15:00Z","v":35530,"vw":12.295348},{"c":12.28,"h":12.3,"l":12.27,"n":78,"o":12.29,"t":"2026-10-15T18:30:00Z","v":16333,"vw":12.284613},{"c":12.2,"h":12.29,"l":12.195,"n":110,"o":12.27,"t":"2026-10-15T18:45:00Z","v":37430,"vw":12.224534},{"c":12.06,"h":12.2,"l":12.05,"n":189,"o":12.2,"t":"2026-10-15T19:00:00Z","v":83633,"vw":12.118729},{"c":12.04,"h":12.05,"l":11.98,"n":170,"o":12.05,"t":"2026-10-15T19:15:00Z","v":66943,"vw":12.019332},{"c":12.03,"h":12.05,"l":11.98,"n":168,"o":12.04,"t":"2026-10-15T19:30:00Z","v":32291,"vw":12.009326},{"c":12.04,"h":12.08,"l":11.99,"n":362,"o":12.04,"t":"2026-10-15T19:45:00Z","v":143459,"vw":12.038759},{"c":11.9905,"h":12.06,"l":11.9905,"n":29,"o":12.06,"t":"2026-10-15T20:00:00Z","v":5706,"vw":12.038498},{"c":12.02,"h":12.05,"l":12.02,"n":6,"o":12.05,"t":"2026-10-15T20:30:00Z","v":787,"vw":12.038462},{"c":12.08,"h":12.15,"l":12.08,"n":10,"o":12.1,"t":"2026-10-15T20:45:00Z","v":2213,"vw":12.103572},{"c":12.1,"h":12.13,"l":12,"n":7,"o":12,"t":"2026-10-15T21:15:00Z","v":850,"vw":12.097531},{"c":12.03,"h":12.05,"l":12.01,"n":11,"o":12.05,"t":"2026-10-15T22:00:00Z","v":2610,"vw":12.030385},{"c":12.05,"h":12.0823,"l":12.05,"n":3,"o":12.08,"t":"2026-10-15T22:30:00Z","v":530,"vw":12.069243},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-15T22:45:00Z","v":150,"vw":12.05},{"c":12.1369,"h":12.1369,"l":12.11,"n":2,"o":12.11,"t":"2026-10-15T23:00:00Z","v":1300,"vw":12.112069},{"c":12.1409,"h":12.1409,"l":12.09,"n":2,"o":12.09,"t":"2026-10-15T23:15:00Z","v":550,"vw":12.113136},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-10-15T23:30:00Z","v":302,"vw":12.14},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-15T23:45:00Z","v":200,"vw":12.17},{"c":12.03,"h":12.03,"l":11.91,"n":35,"o":11.94,"t":"2026-10-16T08:00:00Z","v":3317,"vw":11.981972},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-10-16T09:15:00Z","v":1522,"vw":12.04},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-16T09:45:00Z","v":201,"vw":11.86},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-10-16T10:15:00Z","v":243,"vw":12.18},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-16T11:30:00Z","v":100,"vw":12.2},{"c":12.16,"h":12.16,"l":12.16,"n":12,"o":12.16,"t":"2026-10-16T12:00:00Z","v":1814,"vw":12.16},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-16T12:15:00Z","v":961,"vw":12.2},{"c":12.2224,"h":12.2329,"l":12.19,"n":35,"o":12.19,"t":"2026-10-16T12:30:00Z","v":5742,"vw":12.2106},{"c":12.26,"h":12.28,"l":12.22,"n":93,"o":12.22,"t":"2026-10-16T12:45:00Z","v":4324,"vw":12.260768},{"c":12.33,"h":12.33,"l":12.31,"n":13,"o":12.31,"t":"2026-10-16T13:15:00Z","v":1157,"vw":12.319908},{"c":12.34,"h":12.51,"l":12.32,"n":593,"o":12.32,"t":"2026-10-16T13:30:00Z","v":197532,"vw":12.426197},{"c":12.44,"h":12.53,"l":12.3012,"n":439,"o":12.35,"t":"2026-10-16T13:45:00Z","v":139289,"vw":12.445213},{"c":12.39,"h":12.48,"l":12.37,"n":382,"o":12.45,"t":"2026-10-16T14:00:00Z","v":130837,"vw":12.41247},{"c":12.36,"h":12.42,"l":12.34,"n":269,"o":12.38,"t":"2026-10-16T14:15:00Z","v":63675,"vw":12.386687},{"c":12.22,"h":12.38,"l":12.2,"n":225,"o":12.37,"t":"2026-10-16T14:30:00Z","v":50807,"vw":12.264623},{"c":12.31,"h":12.34,"l":12.22,"n":174,"o":12.22,"t":"2026-10-16T14:45:00Z","v":33708,"vw":12.268185},{"c":12.45,"h":12.52,"l":12.3,"n":274,"o":12.3,"t":"2026-10-16T15:00:00Z","v":86005,"vw":12.429253},{"c":12.45,"h":12.52,"l":12.43,"n":221,"o":12.45,"t":"2026-10-16T15:15:00Z","v":53288,"vw":12.466725},{"c":12.37,"h":12.45,"l":12.36,"n":228,"o":12.45,"t":"2026-10-16T15:30:00Z","v":45786,"vw":12.396438},{"c":12.43,"h":12.435,"l":12.35,"n":166,"o":12.38,"t":"2026-10-16T15:45:00Z","v":31154,"vw":12.403059},{"c":12.43,"h":12.485,"l":12.42,"n":133,"o":12.44,"t":"2026-10-16T16:00:00Z","v":30323,"vw":12.451909},{"c":12.395,"h":12.43,"l":12.39,"n":80,"o":12.41,"t":"2026-10-16T16:15:00Z","v":20239,"vw":12.406221},{"c":12.45,"h":12.47,"l":12.4,"n":136,"o":12.41,"t":"2026-10-16T16:30:00Z","v":35157,"vw":12.434428},{"c":12.495,"h":12.51,"l":12.44,"n":120,"o":12.44,"t":"2026-10-16T16:45:00Z","v":18931,"vw":12.479638},{"c":12.565,"h":12.58,"l":12.49,"n":170,"o":12.49,"t":"2026-10-16T17:00:00Z","v":35417,"vw":12.557786},{"c":12.585,"h":12.66,"l":12.56,"n":102,"o":12.56,"t":"2026-10-16T17:15:00Z","v":35689,"vw":12.608962},{"c":12.54,"h":12.609,"l":12.525,"n":170,"o":12.58,"t":"2026-10-16T17:30:00Z","v":58225,"vw":12.574781},{"c":12.63,"h":12.65,"l":12.53,"n":138,"o":12.54,"t":"2026-10-16T17:45:00Z","v":28255,"vw":12.584408},{"c":12.665,"h":12.7,"l":12.63,"n":205,"o":12.64,"t":"2026-10-16T18:00:00Z","v":26253,"vw":12.672634},{"c":12.685,"h":12.725,"l":12.65,"n":148,"o":12.67,"t":"2026-10-16T18:15:00Z","v":31393,"vw":12.704326},{"c":12.69,"h":12.74,"l":12.68,"n":293,"o":12.7,"t":"2026-10-16T18:30:00Z","v":98845,"vw":12.707874},{"c":12.78,"h":12.82,"l":12.6823,"n":191,"o":12.7,"t":"2026-10-16T18:45:00Z","v":61800,"vw":12.760607},{"c":12.72,"h":12.87,"l":12.71,"n":327,"o":12.78,"t":"2026-10-16T19:00:00Z","v":103413,"vw":12.801892},{"c":12.68,"h":12.77,"l":12.68,"n":266,"o":12.735,"t":"2026-10-16T19:15:00Z","v":69996,"vw":12.721489},{"c":12.8388,"h":12.84,"l":12.66,"n":218,"o":12.675,"t":"2026-10-16T19:30:00Z","v":51265,"vw":12.75464},{"c":12.85,"h":12.85,"l":12.775,"n":787,"o":12.83,"t":"2026-10-16T19:45:00Z","v":361301,"vw":12.814425},{"c":12.8654,"h":12.9685,"l":12.83,"n":53,"o":12.85,"t":"2026-10-16T20:00:00Z","v":17862,"vw":12.871917},{"c":12.83,"h":12.8693,"l":12.83,"n":6,"o":12.8637,"t":"2026-10-16T20:15:00Z","v":6069,"vw":12.866154},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-10-16T20:30:00Z","v":180,"vw":12.8},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-16T21:00:00Z","v":100,"vw":12.79},{"c":12.6104,"h":12.68,"l":12.6104,"n":7,"o":12.68,"t":"2026-10-16T21:30:00Z","v":962,"vw":12.656471},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-16T22:00:00Z","v":1000,"vw":12.7},{"c":12.75,"h":12.7738,"l":12.75,"n":2,"o":12.7738,"t":"2026-10-16T22:30:00Z","v":410,"vw":12.756385},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-16T23:15:00Z","v":556,"vw":12.76},{"c":12.6347,"h":12.6347,"l":12.6347,"n":2,"o":12.6347,"t":"2026-10-16T23:30:00Z","v":501,"vw":12.6347},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-16T23:45:00Z","v":211,"vw":12.73},{"c":12.25,"h":12.31,"l":12.2,"n":24,"o":12.25,"t":"2026-10-19T08:00:00Z","v":12151,"vw":12.252675},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-19T08:15:00Z","v":250,"vw":12.35},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-19T08:30:00Z","v":4570,"vw":12.26},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-19T09:00:00Z","v":3000,"vw":12.26},{"c":12.25,"h":12.26,"l":12.25,"n":4,"o":12.26,"t":"2026-10-19T10:30:00Z","v":2867,"vw":12.257558},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-19T10:45:00Z","v":300,"vw":12.2},{"c":12.21,"h":12.2206,"l":12.2,"n":7,"o":12.2206,"t":"2026-10-19T11:00:00Z","v":2216,"vw":12.201423},{"c":12.25,"h":12.25,"l":12.21,"n":28,"o":12.24,"t":"2026-10-19T11:15:00Z","v":18912,"vw":12.226648},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-19T11:30:00Z","v":100,"vw":12.28},{"c":12.196,"h":12.24,"l":12.196,"n":34,"o":12.24,"t":"2026-10-19T11:45:00Z","v":4001,"vw":12.207412},{"c":12.14,"h":12.16,"l":12.14,"n":16,"o":12.16,"t":"2026-10-19T12:00:00Z","v":2559,"vw":12.159142},{"c":12.15,"h":12.15,"l":12.12,"n":9,"o":12.12,"t":"2026-10-19T12:15:00Z","v":913,"vw":12.13768},{"c":12.1122,"h":12.13,"l":12.1059,"n":5,"o":12.1059,"t":"2026-10-19T12:30:00Z","v":730,"vw":12.111251},{"c":12.0797,"h":12.14,"l":12.047,"n":40,"o":12.14,"t":"2026-10-19T13:00:00Z","v":6005,"vw":12.115066},{"c":12.07,"h":12.08,"l":12.05,"n":62,"o":12.06,"t":"2026-10-19T13:15:00Z","v":9377,"vw":12.067773},{"c":12.3,"h":12.4,"l":12.05,"n":354,"o":12.05,"t":"2026-10-19T13:30:00Z","v":124097,"vw":12.228602},{"c":12.42,"h":12.43,"l":12.25,"n":238,"o":12.325,"t":"2026-10-19T13:45:00Z","v":37326,"vw":12.351838},{"c":12.3,"h":12.51,"l":12.3,"n":130,"o":12.42,"t":"2026-10-19T14:00:00Z","v":33691,"vw":12.385867},{"c":12.21,"h":12.31,"l":12.17,"n":407,"o":12.31,"t":"2026-10-19T14:15:00Z","v":71344,"vw":12.219912},{"c":12.245,"h":12.31,"l":12.2,"n":253,"o":12.2,"t":"2026-10-19T14:30:00Z","v":59827,"vw":12.273768},{"c":12.23,"h":12.265,"l":12.17,"n":172,"o":12.24,"t":"2026-10-19T14:45:00Z","v":48545,"vw":12.202298},{"c":12.16,"h":12.23,"l":12.12,"n":170,"o":12.23,"t":"2026-10-19T15:00:00Z","v":37622,"vw":12.184453},{"c":12.035,"h":12.16,"l":12.015,"n":189,"o":12.15,"t":"2026-10-19T15:15:00Z","v":52091,"vw":12.059891},{"c":11.99,"h":12.07,"l":11.9843,"n":230,"o":12.05,"t":"2026-10-19T15:30:00Z","v":73892,"vw":12.010748},{"c":12.04,"h":12.055,"l":12,"n":245,"o":12,"t":"2026-10-19T15:45:00Z","v":60184,"vw":12.019342},{"c":12.06,"h":12.12,"l":12.04,"n":220,"o":12.05,"t":"2026-10-19T16:00:00Z","v":50981,"vw":12.081338},{"c":12.16,"h":12.17,"l":12.06,"n":168,"o":12.08,"t":"2026-10-19T16:15:00Z","v":48831,"vw":12.119854},{"c":12.18,"h":12.225,"l":12.17,"n":160,"o":12.18,"t":"2026-10-19T16:30:00Z","v":41206,"vw":12.188118},{"c":12.27,"h":12.275,"l":12.2,"n":157,"o":12.2,"t":"2026-10-19T16:45:00Z","v":28910,"vw":12.243148},{"c":12.27,"h":12.29,"l":12.23,"n":64,"o":12.275,"t":"2026-10-19T17:00:00Z","v":24526,"vw":12.254895},{"c":12.3,"h":12.32,"l":12.25,"n":85,"o":12.27,"t":"2026-10-19T17:15:00Z","v":16595,"vw":12.27432},{"c":12.37,"h":12.3788,"l":12.305,"n":111,"o":12.31,"t":"2026-10-19T17:30:00Z","v":25161,"vw":12.336907},{"c":12.37,"h":12.445,"l":12.3699,"n":190,"o":12.395,"t":"2026-10-19T17:45:00Z","v":66610,"vw":12.408009},{"c":12.37,"h":12.41,"l":12.34,"n":101,"o":12.34,"t":"2026-10-19T18:00:00Z","v":20806,"vw":12.371891},{"c":12.44,"h":12.45,"l":12.355,"n":60,"o":12.37,"t":"2026-10-19T18:15:00Z","v":11978,"vw":12.383438},{"c":12.37,"h":12.46,"l":12.37,"n":75,"o":12.415,"t":"2026-10-19T18:30:00Z","v":16937,"vw":12.411206},{"c":12.37,"h":12.38,"l":12.34,"n":75,"o":12.37,"t":"2026-10-19T18:45:00Z","v":14785,"vw":12.371441},{"c":12.38,"h":12.405,"l":12.34,"n":109,"o":12.35,"t":"2026-10-19T19:00:00Z","v":33779,"vw":12.369745},{"c":12.285,"h":12.37,"l":12.23,"n":143,"o":12.37,"t":"2026-10-19T19:15:00Z","v":48655,"vw":12.29733},{"c":12.27,"h":12.31,"l":12.225,"n":102,"o":12.29,"t":"2026-10-19T19:30:00Z","v":25404,"vw":12.262866},{"c":12.41,"h":12.435,"l":12.275,"n":393,"o":12.28,"t":"2026-10-19T19:45:00Z","v":89308,"vw":12.358741},{"c":12.47,"h":12.47,"l":12.41,"n":6,"o":12.41,"t":"2026-10-19T20:00:00Z","v":3461,"vw":12.411736},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-19T20:15:00Z","v":300,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-19T21:00:00Z","v":100,"vw":12.4},{"c":12.3501,"h":12.39,"l":12.3501,"n":4,"o":12.39,"t":"2026-10-19T21:15:00Z","v":2615,"vw":12.367162},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-19T22:45:00Z","v":100,"vw":12.35},{"c":12.3114,"h":12.3114,"l":12.3114,"n":1,"o":12.3114,"t":"2026-10-19T23:00:00Z","v":800,"vw":12.3114},{"c":12.3423,"h":12.3423,"l":12.3423,"n":1,"o":12.3423,"t":"2026-10-19T23:30:00Z","v":186,"vw":12.3423},{"c":12.37,"h":12.3754,"l":12.35,"n":7,"o":12.3754,"t":"2026-10-19T23:45:00Z","v":925,"vw":12.359824},{"c":12.7,"h":12.7,"l":12.54,"n":6,"o":12.54,"t":"2026-10-20T08:00:00Z","v":844,"vw":12.677761},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-20T08:15:00Z","v":600,"vw":12.6},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-20T09:45:00Z","v":200,"vw":12.61},{"c":12.59,"h":12.6,"l":12.59,"n":5,"o":12.6,"t":"2026-10-20T10:00:00Z","v":1094,"vw":12.599086},{"c":12.665,"h":12.665,"l":12.665,"n":1,"o":12.665,"t":"2026-10-20T10:15:00Z","v":400,"vw":12.665},{"c":12.7,"h":12.71,"l":12.67,"n":47,"o":12.67,"t":"2026-10-20T11:00:00Z","v":3937,"vw":12.687545},{"c":12.71,"h":12.71,"l":12.7,"n":3,"o":12.7,"t":"2026-10-20T11:15:00Z","v":695,"vw":12.706061},{"c":12.75,"h":12.7627,"l":12.75,"n":7,"o":12.76,"t":"2026-10-20T11:45:00Z","v":1972,"vw":12.753514},{"c":12.7648,"h":12.7648,"l":12.7648,"n":2,"o":12.7648,"t":"2026-10-20T12:00:00Z","v":668,"vw":12.7648},{"c":12.78,"h":12.78,"l":12.76,"n":11,"o":12.76,"t":"2026-10-20T12:15:00Z","v":1958,"vw":12.76448},{"c":12.66,"h":12.79,"l":12.66,"n":41,"o":12.79,"t":"2026-10-20T12:30:00Z","v":2807,"vw":12.745813},{"c":12.65,"h":12.68,"l":12.6182,"n":23,"o":12.66,"t":"2026-10-20T12:45:00Z","v":3491,"vw":12.666635},{"c":12.62,"h":12.656,"l":12.62,"n":6,"o":12.656,"t":"2026-10-20T13:00:00Z","v":9962,"vw":12.626169},{"c":12.63,"h":12.63,"l":12.63,"n":11,"o":12.63,"t":"2026-10-20T13:15:00Z","v":612,"vw":12.63},{"c":12.895,"h":12.93,"l":12.64,"n":192,"o":12.64,"t":"2026-10-20T13:30:00Z","v":38228,"vw":12.821834},{"c":12.65,"h":12.9225,"l":12.65,"n":240,"o":12.92,"t":"2026-10-20T13:45:00Z","v":34214,"vw":12.820898},{"c":12.45,"h":12.63,"l":12.43,"n":152,"o":12.63,"t":"2026-10-20T14:00:00Z","v":49248,"vw":12.49469},{"c":12.225,"h":12.43,"l":12.21,"n":146,"o":12.41,"t":"2026-10-20T14:15:00Z","v":18809,"vw":12.347789},{"c":12.28,"h":12.34,"l":12.18,"n":245,"o":12.23,"t":"2026-10-20T14:30:00Z","v":61469,"vw":12.265544},{"c":12.23,"h":12.31,"l":12.22,"n":140,"o":12.28,"t":"2026-10-20T14:45:00Z","v":39459,"vw":12.248563},{"c":12.41,"h":12.47,"l":12.23,"n":207,"o":12.25,"t":"2026-10-20T15:00:00Z","v":73974,"vw":12.355562},{"c":12.4,"h":12.43,"l":12.3488,"n":161,"o":12.41,"t":"2026-10-20T15:15:00Z","v":55844,"vw":12.397098},{"c":12.39,"h":12.48,"l":12.37,"n":162,"o":12.4,"t":"2026-10-20T15:30:00Z","v":43890,"vw":12.425883},{"c":12.35,"h":12.435,"l":12.34,"n":88,"o":12.39,"t":"2026-10-20T15:45:00Z","v":16796,"vw":12.385249},{"c":12.39,"h":12.395,"l":12.3161,"n":74,"o":12.3161,"t":"2026-10-20T16:00:00Z","v":18591,"vw":12.361268},{"c":12.37,"h":12.45,"l":12.365,"n":68,"o":12.38,"t":"2026-10-20T16:15:00Z","v":17850,"vw":12.41788},{"c":12.4,"h":12.4,"l":12.32,"n":65,"o":12.37,"t":"2026-10-20T16:30:00Z","v":13761,"vw":12.354567},{"c":12.44,"h":12.45,"l":12.38,"n":72,"o":12.385,"t":"2026-10-20T16:45:00Z","v":23583,"vw":12.42081},{"c":12.44,"h":12.46,"l":12.425,"n":86,"o":12.43,"t":"2026-10-20T17:00:00Z","v":31583,"vw":12.436581},{"c":12.41,"h":12.44,"l":12.4,"n":26,"o":12.43,"t":"2026-10-20T17:15:00Z","v":2203,"vw":12.415718},{"c":12.405,"h":12.42,"l":12.39,"n":41,"o":12.402,"t":"2026-10-20T17:30:00Z","v":5955,"vw":12.399791},{"c":12.37,"h":12.405,"l":12.35,"n":34,"o":12.405,"t":"2026-10-20T17:45:00Z","v":11146,"vw":12.380842},{"c":12.375,"h":12.39,"l":12.36,"n":24,"o":12.36,"t":"2026-10-20T18:00:00Z","v":4455,"vw":12.376643},{"c":12.405,"h":12.42,"l":12.38,"n":37,"o":12.38,"t":"2026-10-20T18:15:00Z","v":4850,"vw":12.406651},{"c":12.49,"h":12.5,"l":12.41,"n":59,"o":12.41,"t":"2026-10-20T18:30:00Z","v":26565,"vw":12.466847},{"c":12.43,"h":12.4888,"l":12.41,"n":43,"o":12.4888,"t":"2026-10-20T18:45:00Z","v":10467,"vw":12.443739},{"c":12.44,"h":12.44,"l":12.41,"n":63,"o":12.42,"t":"2026-10-20T19:00:00Z","v":14745,"vw":12.425021},{"c":12.48,"h":12.485,"l":12.42,"n":69,"o":12.44,"t":"2026-10-20T19:15:00Z","v":22678,"vw":12.456911},{"c":12.45,"h":12.5,"l":12.415,"n":116,"o":12.5,"t":"2026-10-20T19:30:00Z","v":61172,"vw":12.457566},{"c":12.55,"h":12.55,"l":12.43,"n":263,"o":12.44,"t":"2026-10-20T19:45:00Z","v":72985,"vw":12.488311},{"c":12.53,"h":12.5351,"l":12.53,"n":13,"o":12.53,"t":"2026-10-20T20:00:00Z","v":842,"vw":12.530762},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-20T20:30:00Z","v":570,"vw":12.32},{"c":12.06,"h":12.36,"l":12.06,"n":19,"o":12.36,"t":"2026-10-20T20:45:00Z","v":4393,"vw":12.101638},{"c":12.06,"h":12.1,"l":12.05,"n":9,"o":12.1,"t":"2026-10-20T21:00:00Z","v":1730,"vw":12.056952},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-20T21:15:00Z","v":101,"vw":12.06},{"c":12.03,"h":12.1,"l":12.03,"n":11,"o":12.1,"t":"2026-10-20T21:45:00Z","v":2895,"vw":12.056457},{"c":11.999,"h":12,"l":11.9541,"n":8,"o":12,"t":"2026-10-20T22:00:00Z","v":1176,"vw":11.980438},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-20T22:15:00Z","v":100,"vw":11.99},{"c":12.0204,"h":12.0204,"l":12.02,"n":3,"o":12.02,"t":"2026-10-20T23:00:00Z","v":300,"vw":12.020133},{"c":12.08,"h":12.09,"l":12.05,"n":10,"o":12.05,"t":"2026-10-20T23:15:00Z","v":551,"vw":12.0775},{"c":12.02,"h":12.05,"l":12.02,"n":4,"o":12.05,"t":"2026-10-20T23:30:00Z","v":2342,"vw":12.022609},{"c":11.98,"h":12.02,"l":11.98,"n":4,"o":12.02,"t":"2026-10-20T23:45:00Z","v":924,"vw":12.011342},{"c":11.98,"h":12.05,"l":11.9298,"n":6,"o":11.9298,"t":"2026-10-21T08:00:00Z","v":2014,"vw":12.03349},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-21T09:00:00Z","v":800,"vw":12.21},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-21T11:00:00Z","v":100,"vw":12.1},{"c":12.07,"h":12.07,"l":12.07,"n":9,"o":12.07,"t":"2026-10-21T11:15:00Z","v":1137,"vw":12.07},{"c":12.04,"h":12.04,"l":12.04,"n":74,"o":12.04,"t":"2026-10-21T11:30:00Z","v":9000,"vw":12.04},{"c":12.03,"h":12.03,"l":12.03,"n":11,"o":12.03,"t":"2026-10-21T11:45:00Z","v":1167,"vw":12.03},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-21T12:00:00Z","v":100,"vw":12.04},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-21T12:15:00Z","v":100,"vw":12.07},{"c":12.13,"h":12.135,"l":12.05,"n":8,"o":12.05,"t":"2026-10-21T12:30:00Z","v":1205,"vw":12.124941},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-21T12:45:00Z","v":100,"vw":12.14},{"c":12.1,"h":12.1,"l":12.1,"n":19,"o":12.1,"t":"2026-10-21T13:00:00Z","v":816,"vw":12.1},{"c":12.25,"h":12.3,"l":11.982,"n":198,"o":12.08,"t":"2026-10-21T13:30:00Z","v":34541,"vw":12.126287},{"c":12.2,"h":12.3,"l":12.16,"n":124,"o":12.25,"t":"2026-10-21T13:45:00Z","v":39018,"vw":12.241102},{"c":12.4,"h":12.4,"l":12.15,"n":83,"o":12.2,"t":"2026-10-21T14:00:00Z","v":17241,"vw":12.228897},{"c":12.3,"h":12.39,"l":12.27,"n":29,"o":12.37,"t":"2026-10-21T14:15:00Z","v":7924,"vw":12.309712},{"c":12.23,"h":12.295,"l":12.22,"n":53,"o":12.29,"t":"2026-10-21T14:30:00Z","v":13041,"vw":12.255081},{"c":12.19,"h":12.235,"l":12.18,"n":39,"o":12.235,"t":"2026-10-21T14:45:00Z","v":6349,"vw":12.206327},{"c":12.16,"h":12.23,"l":12.14,"n":54,"o":12.19,"t":"2026-10-21T15:00:00Z","v":17985,"vw":12.171508},{"c":12.17,"h":12.22,"l":12.14,"n":90,"o":12.15,"t":"2026-10-21T15:15:00Z","v":30352,"vw":12.188949},{"c":12.085,"h":12.1623,"l":12.0701,"n":83,"o":12.16,"t":"2026-10-21T15:30:00Z","v":20391,"vw":12.105892},{"c":12.05,"h":12.07,"l":12.04,"n":76,"o":12.07,"t":"2026-10-21T15:45:00Z","v":18058,"vw":12.053256},{"c":12.085,"h":12.115,"l":12.065,"n":82,"o":12.065,"t":"2026-10-21T16:00:00Z","v":28713,"vw":12.090189},{"c":12.145,"h":12.16,"l":12.08,"n":73,"o":12.08,"t":"2026-10-21T16:15:00Z","v":32769,"vw":12.104958},{"c":12.07,"h":12.16,"l":12,"n":250,"o":12.15,"t":"2026-10-21T16:30:00Z","v":187798,"vw":12.124764},{"c":12.035,"h":12.07,"l":12.01,"n":54,"o":12.045,"t":"2026-10-21T16:45:00Z","v":22607,"vw":12.039427},{"c":11.9799,"h":12.03,"l":11.96,"n":60,"o":12.0201,"t":"2026-10-21T17:00:00Z","v":22212,"vw":12.004003},{"c":11.975,"h":11.99,"l":11.9302,"n":79,"o":11.98,"t":"2026-10-21T17:15:00Z","v":23893,"vw":11.958948},{"c":12,"h":12.02,"l":11.98,"n":59,"o":11.98,"t":"2026-10-21T17:30:00Z","v":11505,"vw":11.991577},{"c":12.005,"h":12.005,"l":11.98,"n":54,"o":12,"t":"2026-10-21T17:45:00Z","v":26812,"vw":11.99403},{"c":12.005,"h":12.02,"l":11.995,"n":55,"o":12,"t":"2026-10-21T18:00:00Z","v":12086,"vw":12.008131},{"c":11.9874,"h":11.99,"l":11.97,"n":36,"o":11.98,"t":"2026-10-21T18:15:00Z","v":13532,"vw":11.981718},{"c":11.995,"h":11.995,"l":11.97,"n":54,"o":11.98,"t":"2026-10-21T18:30:00Z","v":43159,"vw":11.979951},{"c":12.12,"h":12.12,"l":11.99,"n":83,"o":11.99,"t":"2026-10-21T18:45:00Z","v":17846,"vw":12.048408},{"c":12.11,"h":12.18,"l":12.1,"n":109,"o":12.14,"t":"2026-10-21T19:00:00Z","v":35077,"vw":12.142978},{"c":12.04,"h":12.12,"l":12.035,"n":179,"o":12.12,"t":"2026-10-21T19:15:00Z","v":50923,"vw":12.066657},{"c":12.045,"h":12.07,"l":12.01,"n":92,"o":12.05,"t":"2026-10-21T19:30:00Z","v":21392,"vw":12.036694},{"c":12.03,"h":12.05,"l":11.985,"n":302,"o":12.03,"t":"2026-10-21T19:45:00Z","v":96149,"vw":12.012494},{"c":12.0865,"h":12.0865,"l":12.01,"n":12,"o":12.01,"t":"2026-10-21T20:00:00Z","v":1609,"vw":12.06755},{"c":12.09,"h":12.14,"l":12.09,"n":2,"o":12.14,"t":"2026-10-21T20:15:00Z","v":200,"vw":12.115},{"c":12.05,"h":12.05,"l":12.031,"n":2,"o":12.031,"t":"2026-10-21T20:45:00Z","v":200,"vw":12.0405},{"c":12.0805,"h":12.0805,"l":12.0805,"n":1,"o":12.0805,"t":"2026-10-21T22:00:00Z","v":477,"vw":12.0805},{"c":12.24,"h":12.26,"l":12.2,"n":6,"o":12.2,"t":"2026-10-21T22:15:00Z","v":1649,"vw":12.237559},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-21T22:45:00Z","v":200,"vw":12.24},{"c":12.2894,"h":12.2894,"l":12.26,"n":6,"o":12.26,"t":"2026-10-21T23:00:00Z","v":812,"vw":12.282255},{"c":12.29,"h":12.29,"l":12.28,"n":6,"o":12.28,"t":"2026-10-21T23:15:00Z","v":402,"vw":12.2825},{"c":12.35,"h":12.35,"l":12.3,"n":39,"o":12.3,"t":"2026-10-21T23:30:00Z","v":20394,"vw":12.326514},{"c":12.3896,"h":12.397,"l":12.33,"n":26,"o":12.33,"t":"2026-10-21T23:45:00Z","v":5835,"vw":12.375357},{"c":12.71,"h":12.71,"l":12.56,"n":54,"o":12.69,"t":"2026-10-22T08:00:00Z","v":6380,"vw":12.602676},{"c":12.7,"h":12.7886,"l":12.7,"n":2,"o":12.7886,"t":"2026-10-22T08:30:00Z","v":1300,"vw":12.768154},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-22T09:00:00Z","v":400,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":6,"o":12.78,"t":"2026-10-22T09:30:00Z","v":213,"vw":12.78},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-22T10:15:00Z","v":300,"vw":12.73},{"c":12.69,"h":12.69,"l":12.68,"n":3,"o":12.68,"t":"2026-10-22T11:00:00Z","v":4500,"vw":12.686667},{"c":12.72,"h":12.72,"l":12.69,"n":10,"o":12.69,"t":"2026-10-22T11:15:00Z","v":856,"vw":12.713196},{"c":12.6701,"h":12.71,"l":12.6701,"n":13,"o":12.7001,"t":"2026-10-22T11:30:00Z","v":8700,"vw":12.690145},{"c":12.7244,"h":12.7244,"l":12.7,"n":4,"o":12.7,"t":"2026-10-22T11:45:00Z","v":416,"vw":12.718506},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-22T12:00:00Z","v":800,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T12:15:00Z","v":400,"vw":12.7},{"c":12.76,"h":12.76,"l":12.72,"n":48,"o":12.73,"t":"2026-10-22T12:30:00Z","v":4704,"vw":12.734394},{"c":12.83,"h":12.83,"l":12.83,"n":20,"o":12.83,"t":"2026-10-22T12:45:00Z","v":717,"vw":12.83},{"c":12.86,"h":12.86,"l":12.83,"n":35,"o":12.84,"t":"2026-10-22T13:00:00Z","v":2859,"vw":12.85162},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-22T13:15:00Z","v":106,"vw":12.88},{"c":12.75,"h":12.85,"l":12.67,"n":181,"o":12.85,"t":"2026-10-22T13:30:00Z","v":44693,"vw":12.765636},{"c":12.66,"h":12.8478,"l":12.66,"n":106,"o":12.77,"t":"2026-10-22T13:45:00Z","v":14355,"vw":12.764539},{"c":12.84,"h":12.84,"l":12.65,"n":71,"o":12.694,"t":"2026-10-22T14:00:00Z","v":15665,"vw":12.698953},{"c":12.9199,"h":12.92,"l":12.83,"n":121,"o":12.852,"t":"2026-10-22T14:15:00Z","v":20183,"vw":12.880626},{"c":13.0297,"h":13.06,"l":12.96,"n":245,"o":12.96,"t":"2026-10-22T14:30:00Z","v":24470,"vw":13.005448},{"c":13.1499,"h":13.225,"l":13.0501,"n":175,"o":13.0501,"t":"2026-10-22T14:45:00Z","v":36168,"vw":13.180572},{"c":13.255,"h":13.26,"l":13.125,"n":236,"o":13.13,"t":"2026-10-22T15:00:00Z","v":44920,"vw":13.212082},{"c":13.19,"h":13.255,"l":13.0853,"n":171,"o":13.255,"t":"2026-10-22T15:15:00Z","v":53119,"vw":13.123068},{"c":13.215,"h":13.26,"l":13.185,"n":107,"o":13.21,"t":"2026-10-22T15:30:00Z","v":13551,"vw":13.210657},{"c":13.145,"h":13.26,"l":13.14,"n":80,"o":13.22,"t":"2026-10-22T15:45:00Z","v":39851,"vw":13.173116},{"c":13.1,"h":13.17,"l":13.1,"n":87,"o":13.11,"t":"2026-10-22T16:00:00Z","v":24369,"vw":13.128955},{"c":13.13,"h":13.13,"l":13.07,"n":72,"o":13.1,"t":"2026-10-22T16:15:00Z","v":22829,"vw":13.094807},{"c":13.245,"h":13.245,"l":13.14,"n":82,"o":13.14,"t":"2026-10-22T16:30:00Z","v":20545,"vw":13.191926},{"c":13.24,"h":13.3399,"l":13.24,"n":126,"o":13.25,"t":"2026-10-22T16:45:00Z","v":38487,"vw":13.297071},{"c":13.2526,"h":13.315,"l":13.23,"n":57,"o":13.23,"t":"2026-10-22T17:00:00Z","v":16093,"vw":13.27999},{"c":13.22,"h":13.28,"l":13.21,"n":68,"o":13.25,"t":"2026-10-22T17:15:00Z","v":26580,"vw":13.24152},{"c":13.21,"h":13.235,"l":13.2,"n":30,"o":13.23,"t":"2026-10-22T17:30:00Z","v":22923,"vw":13.212177},{"c":13.27,"h":13.27,"l":13.22,"n":61,"o":13.22,"t":"2026-10-22T17:45:00Z","v":25950,"vw":13.229651},{"c":13.26,"h":13.33,"l":13.26,"n":46,"o":13.27,"t":"2026-10-22T18:00:00Z","v":25743,"vw":13.297624},{"c":13.29,"h":13.29,"l":13.22,"n":184,"o":13.275,"t":"2026-10-22T18:15:00Z","v":11807,"vw":13.261099},{"c":13.28,"h":13.32,"l":13.28,"n":55,"o":13.3,"t":"2026-10-22T18:30:00Z","v":24825,"vw":13.29944},{"c":13.35,"h":13.35,"l":13.28,"n":83,"o":13.29,"t":"2026-10-22T18:45:00Z","v":13524,"vw":13.324992},{"c":13.31,"h":13.4,"l":13.31,"n":93,"o":13.39,"t":"2026-10-22T19:00:00Z","v":10497,"vw":13.364769},{"c":13.27,"h":13.345,"l":13.27,"n":71,"o":13.34,"t":"2026-10-22T19:15:00Z","v":13251,"vw":13.320227},{"c":13.43,"h":13.45,"l":13.27,"n":370,"o":13.27,"t":"2026-10-22T19:30:00Z","v":112393,"vw":13.387261},{"c":13.35,"h":13.47,"l":13.31,"n":320,"o":13.44,"t":"2026-10-22T19:45:00Z","v":61766,"vw":13.37277},{"c":13.3,"h":13.36,"l":13.26,"n":16,"o":13.36,"t":"2026-10-22T20:00:00Z","v":5725,"vw":13.298166},{"c":13.29,"h":13.3,"l":13.29,"n":2,"o":13.3,"t":"2026-10-22T20:15:00Z","v":1500,"vw":13.2916},{"c":13.38,"h":13.38,"l":13.34,"n":31,"o":13.34,"t":"2026-10-22T20:30:00Z","v":3711,"vw":13.361068},{"c":13.4023,"h":13.4023,"l":13.4,"n":2,"o":13.4,"t":"2026-10-22T20:45:00Z","v":370,"vw":13.401554},{"c":13.37,"h":13.41,"l":13.37,"n":7,"o":13.38,"t":"2026-10-22T21:00:00Z","v":2257,"vw":13.388652},{"c":13.3138,"h":13.3496,"l":13.3,"n":5,"o":13.3496,"t":"2026-10-22T21:15:00Z","v":3210,"vw":13.310886},{"c":13.37,"h":13.37,"l":13.3311,"n":3,"o":13.3311,"t":"2026-10-22T21:45:00Z","v":422,"vw":13.351659},{"c":13.33,"h":13.33,"l":13.33,"n":12,"o":13.33,"t":"2026-10-22T22:00:00Z","v":1403,"vw":13.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3002230400222055,"strike":19.991078399111778,"iv":1.1853298340935432,"gamma":0.05240429635179221,"theta":-0.01812913374293126,"vega":0.008752081000098407,"rho":0.0013243472231265002,"breakevenPct":52.22281649762929},{"delta":0.2,"premium":0.3437250465281991,"strike":17.25099813887204,"iv":0.9251939638904005,"gamma":0.08083815104350833,"theta":-0.0170410595232326,"vega":0.010500626457152036,"rho":0.0018056153948311999,"breakevenPct":31.993422246063293},{"delta":0.25,"premium":0.4043952518713763,"strike":15.988279328342996,"iv":0.8037226953345438,"gamma":0.10522804510362706,"theta":-0.01691178902092996,"vega":0.011918103278851127,"rho":0.0022753274691701283,"breakevenPct":22.975803302433395},{"delta":0.3,"premium":0.552755839593003,"strike":15.592651094418658,"iv":0.8468281015256791,"gamma":0.10741857948968508,"theta":-0.01926895914866016,"vega":0.012831592758894712,"rho":0.0026881114803064005,"breakevenPct":21.12083221314074},{"delta":0.35,"premium":0.7011164273146298,"strike":15.19702286049432,"iv":0.8899335077168146,"gamma":0.10960911387574311,"theta":-0.02162612927639036,"vega":0.013745082238938295,"rho":0.003100895491442673,"breakevenPct":19.26586112384809},{"delta":0.4,"premium":0.8236434108527131,"strike":14.72203765227021,"iv":0.8829088593576966,"gamma":0.11628704318936878,"theta":-0.022410852713178296,"vega":0.014394573643410853,"rho":0.0035315021809911,"breakevenPct":16.621763414275495},{"delta":0.45,"premium":0.9205426356589147,"strike":14.168327796234774,"iv":0.8261535991140642,"gamma":0.12741661129568108,"theta":-0.02163565891472868,"vega":0.01478217054263566,"rho":0.003979789535577879,"breakevenPct":13.194826945939138},{"delta":0.5,"premium":1.044199535962877,"strike":13.730858468677495,"iv":0.7927515081206497,"gamma":0.13268399071925754,"theta":-0.020888631090487237,"vega":0.014819257540603249,"rho":0.004409559931994638,"breakevenPct":10.840645196101807},{"delta":0.55,"premium":1.1795436968290798,"strike":13.34416086620263,"iv":0.7695496519721577,"gamma":0.1353908739365816,"theta":-0.020153905645784995,"vega":0.01470324825986079,"rho":0.004831242461624493,"breakevenPct":8.95502297848244},{"delta":0.6,"premium":1.3168006430868167,"strike":12.964630225080386,"iv":0.7457697749196142,"gamma":0.13745691318327974,"theta":-0.019323151125401932,"vega":0.014504501607717043,"rho":0.0052516764627287904,"breakevenPct":7.137515890226582},{"delta":0.65,"premium":1.469533762057878,"strike":12.643086816720258,"iv":0.7173131832797428,"gamma":0.1343379421221865,"theta":-0.017715434083601288,"vega":0.013636334405144696,"rho":0.005662008733035403,"breakevenPct":5.8711221213663585},{"delta":0.7,"premium":1.622266881028939,"strike":12.321543408360128,"iv":0.6888565916398715,"gamma":0.13121897106109326,"theta":-0.016107717041800647,"vega":0.012768167202572348,"rho":0.0060723410033420135,"breakevenPct":4.604728352506138},{"delta":0.75,"premium":1.7750000000000001,"strike":12,"iv":0.6604,"gamma":0.1281,"theta":-0.0145,"vega":0.0119,"rho":0.006482673273648626,"breakevenPct":3.3383345836459135},{"delta":0.8,"premium":2.038444767441861,"strike":11.636627906976743,"iv":0.6437212209302325,"gamma":0.11160290697674416,"theta":-0.012356104651162788,"vega":0.010192151162790696,"rho":0.00681035150047422,"breakevenPct":2.588692231197334},{"delta":0.85,"premium":2.301889534883721,"strike":11.273255813953488,"iv":0.6270424418604651,"gamma":0.09510581395348836,"theta":-0.010212209302325581,"vega":0.008484302325581394,"rho":0.007138029727299813,"breakevenPct":1.8390498787487568},{"delta":0.9,"premium":2.8494219653179207,"strike":10.641618497109825,"iv":0.6765358381502893,"gamma":0.07069421965317914,"theta":-0.008528323699421966,"vega":0.0065907514450867025,"rho":0.007243222784758635,"breakevenPct":1.208105494581736}],"put":[{"delta":0.1,"premium":0.275,"strike":8.906774733840336,"iv":1.3175048033887682,"gamma":0.03566430523034578,"theta":-0.014750931841897345,"vega":0.006584837126148582,"rho":-0.001296108242327231,"breakevenPct":35.24550087141533},{"delta":0.15,"premium":0.3278874065723795,"strike":10.371832087631727,"iv":0.9979964379243391,"gamma":0.06292822209616998,"theta":-0.014580671714131004,"vega":0.008702919611612892,"rho":-0.0018820158185869043,"breakevenPct":24.651577786501523},{"delta":0.2,"premium":0.4014139941905107,"strike":11.211311953524087,"iv":0.8580692786678601,"gamma":0.08745458309228255,"theta":-0.014985936341535179,"vega":0.010435267587347847,"rho":-0.0024830006990777527,"breakevenPct":18.905491677917666},{"delta":0.25,"premium":0.4766799454326773,"strike":11.813439563461419,"iv":0.7668645032456322,"gamma":0.11096414045433235,"theta":-0.015152527115314344,"vega":0.01186416296963404,"rho":-0.003084884985518703,"breakevenPct":14.95304112506571},{"delta":0.3,"premium":0.6288460935455422,"strike":12.245421130562939,"iv":0.7572074771191353,"gamma":0.12032247527406094,"theta":-0.016332063293269795,"vega":0.012869664111756508,"rho":-0.0037380260377584545,"breakevenPct":12.853900697543923},{"delta":0.35,"premium":0.8155350221291697,"strike":12.601019089769848,"iv":0.7841596556680819,"gamma":0.12332790634189272,"theta":-0.01796634072339713,"vega":0.013685091014793026,"rho":-0.004414177773264579,"breakevenPct":11.586766184240982},{"delta":0.4,"premium":1.0022239507127972,"strike":12.956617048976756,"iv":0.8111118342170285,"gamma":0.12633333740972452,"theta":-0.019600618153524468,"vega":0.014500517917829546,"rho":-0.005090329508770703,"breakevenPct":10.31963167093804},{"delta":0.45,"premium":1.3742526518804241,"strike":13.423336547733847,"iv":0.8894575699132112,"gamma":0.1183602700096432,"theta":-0.021874349083895853,"vega":0.014769334619093539,"rho":-0.005912413360501909,"breakevenPct":9.60927309937417},{"delta":0.5,"premium":1.7720347155255545,"strike":13.90549662487946,"iv":0.9749445515911283,"gamma":0.10886171648987464,"theta":-0.024236933461909353,"vega":0.014962198649951783,"rho":-0.006754774795581018,"breakevenPct":8.976279749783153},{"delta":0.55,"premium":2.1341361256544507,"strike":14.420942408376964,"iv":0.9950254450261781,"gamma":0.10510575916230366,"theta":-0.02432115183246073,"vega":0.014789528795811519,"rho":-0.007571269698843268,"breakevenPct":7.825909356920381},{"delta":0.6,"premium":2.487539267015707,"strike":14.944502617801048,"iv":0.9991615706806283,"gamma":0.10274973821989528,"theta":-0.023849947643979057,"vega":0.014527748691099476,"rho":-0.008381458830667576,"breakevenPct":6.549412222165492},{"delta":0.65,"premium":3.1177457098283936,"strike":15.697347893915758,"iv":1.0546207488299533,"gamma":0.09336474258970358,"theta":-0.02393946957878315,"vega":0.013872386895475819,"rho":-0.00940924702417121,"breakevenPct":5.629390967086546},{"delta":0.7,"premium":3.7789199999999994,"strike":16.4896,"iv":1.08941808,"gamma":0.08465088,"theta":-0.0230208,"vega":0.01301248,"rho":-0.01046149404340505,"breakevenPct":4.646061515378843},{"delta":0.75,"premium":5.152631578947368,"strike":17.95263157894737,"iv":1.2313105263157893,"gamma":0.06874473684210526,"theta":-0.023714736842105264,"vega":0.011923684210526317,"rho":-0.012077081588945802,"breakevenPct":3.97599399849962},{"delta":0.8,"premium":6.039738430583502,"strike":18.987927565392354,"iv":1.2262412474849094,"gamma":0.06079054325955733,"theta":-0.020441046277665992,"vega":0.010516901408450702,"rho":-0.013308230042943858,"breakevenPct":2.864297563324437}]},"raw":{"call":[{"delta":0.15,"premium":0.3002230400222055,"strike":19.991078399111778,"iv":1.1853298340935432,"gamma":0.05240429635179221,"theta":-0.01812913374293126,"vega":0.008752081000098407,"rho":0.0013243472231265002,"breakevenPct":52.22281649762929},{"delta":0.2,"premium":0.3437250465281991,"strike":17.25099813887204,"iv":0.9251939638904005,"gamma":0.08083815104350833,"theta":-0.0170410595232326,"vega":0.010500626457152036,"rho":0.0018056153948311999,"breakevenPct":31.993422246063293},{"delta":0.25,"premium":0.4043952518713763,"strike":15.988279328342996,"iv":0.8037226953345438,"gamma":0.10522804510362706,"theta":-0.01691178902092996,"vega":0.011918103278851127,"rho":0.0022753274691701283,"breakevenPct":22.975803302433395},{"delta":0.3,"premium":0.552755839593003,"strike":15.592651094418658,"iv":0.8468281015256791,"gamma":0.10741857948968508,"theta":-0.01926895914866016,"vega":0.012831592758894712,"rho":0.0026881114803064005,"breakevenPct":21.12083221314074},{"delta":0.35,"premium":0.7011164273146298,"strike":15.19702286049432,"iv":0.8899335077168146,"gamma":0.10960911387574311,"theta":-0.02162612927639036,"vega":0.013745082238938295,"rho":0.003100895491442673,"breakevenPct":19.26586112384809},{"delta":0.4,"premium":0.8236434108527131,"strike":14.72203765227021,"iv":0.8829088593576966,"gamma":0.11628704318936878,"theta":-0.022410852713178296,"vega":0.014394573643410853,"rho":0.0035315021809911,"breakevenPct":16.621763414275495},{"delta":0.45,"premium":0.9205426356589147,"strike":14.168327796234774,"iv":0.8261535991140642,"gamma":0.12741661129568108,"theta":-0.02163565891472868,"vega":0.01478217054263566,"rho":0.003979789535577879,"breakevenPct":13.194826945939138},{"delta":0.5,"premium":1.044199535962877,"strike":13.730858468677495,"iv":0.7927515081206497,"gamma":0.13268399071925754,"theta":-0.020888631090487237,"vega":0.014819257540603249,"rho":0.004409559931994638,"breakevenPct":10.840645196101807},{"delta":0.55,"premium":1.1795436968290798,"strike":13.34416086620263,"iv":0.7695496519721577,"gamma":0.1353908739365816,"theta":-0.020153905645784995,"vega":0.01470324825986079,"rho":0.004831242461624493,"breakevenPct":8.95502297848244},{"delta":0.6,"premium":1.3168006430868167,"strike":12.964630225080386,"iv":0.7457697749196142,"gamma":0.13745691318327974,"theta":-0.019323151125401932,"vega":0.014504501607717043,"rho":0.0052516764627287904,"breakevenPct":7.137515890226582},{"delta":0.65,"premium":1.469533762057878,"strike":12.643086816720258,"iv":0.7173131832797428,"gamma":0.1343379421221865,"theta":-0.017715434083601288,"vega":0.013636334405144696,"rho":0.005662008733035403,"breakevenPct":5.8711221213663585},{"delta":0.7,"premium":1.622266881028939,"strike":12.321543408360128,"iv":0.6888565916398715,"gamma":0.13121897106109326,"theta":-0.016107717041800647,"vega":0.012768167202572348,"rho":0.0060723410033420135,"breakevenPct":4.604728352506138},{"delta":0.75,"premium":1.7750000000000001,"strike":12,"iv":0.6604,"gamma":0.1281,"theta":-0.0145,"vega":0.0119,"rho":0.006482673273648626,"breakevenPct":3.3383345836459135},{"delta":0.8,"premium":2.038444767441861,"strike":11.636627906976743,"iv":0.6437212209302325,"gamma":0.11160290697674416,"theta":-0.012356104651162788,"vega":0.010192151162790696,"rho":0.00681035150047422,"breakevenPct":2.588692231197334},{"delta":0.85,"premium":2.301889534883721,"strike":11.273255813953488,"iv":0.6270424418604651,"gamma":0.09510581395348836,"theta":-0.010212209302325581,"vega":0.008484302325581394,"rho":0.007138029727299813,"breakevenPct":1.8390498787487568},{"delta":0.9,"premium":2.8494219653179207,"strike":10.641618497109825,"iv":0.6765358381502893,"gamma":0.07069421965317914,"theta":-0.008528323699421966,"vega":0.0065907514450867025,"rho":0.007243222784758635,"breakevenPct":1.208105494581736}],"put":[{"delta":0.1,"premium":0.275,"strike":8.906774733840336,"iv":1.3175048033887682,"gamma":0.03566430523034578,"theta":-0.014750931841897345,"vega":0.006584837126148582,"rho":-0.001296108242327231,"breakevenPct":35.24550087141533},{"delta":0.15,"premium":0.3278874065723795,"strike":10.371832087631727,"iv":0.9979964379243391,"gamma":0.06292822209616998,"theta":-0.014580671714131004,"vega":0.008702919611612892,"rho":-0.0018820158185869043,"breakevenPct":24.651577786501523},{"delta":0.2,"premium":0.4014139941905107,"strike":11.211311953524087,"iv":0.8580692786678601,"gamma":0.08745458309228255,"theta":-0.014985936341535179,"vega":0.010435267587347847,"rho":-0.0024830006990777527,"breakevenPct":18.905491677917666},{"delta":0.25,"premium":0.4766799454326773,"strike":11.813439563461419,"iv":0.7668645032456322,"gamma":0.11096414045433235,"theta":-0.015152527115314344,"vega":0.01186416296963404,"rho":-0.003084884985518703,"breakevenPct":14.95304112506571},{"delta":0.3,"premium":0.6288460935455422,"strike":12.245421130562939,"iv":0.7572074771191353,"gamma":0.12032247527406094,"theta":-0.016332063293269795,"vega":0.012869664111756508,"rho":-0.0037380260377584545,"breakevenPct":12.853900697543923},{"delta":0.35,"premium":0.8155350221291697,"strike":12.601019089769848,"iv":0.7841596556680819,"gamma":0.12332790634189272,"theta":-0.01796634072339713,"vega":0.013685091014793026,"rho":-0.004414177773264579,"breakevenPct":11.586766184240982},{"delta":0.4,"premium":1.0022239507127972,"strike":12.956617048976756,"iv":0.8111118342170285,"gamma":0.12633333740972452,"theta":-0.019600618153524468,"vega":0.014500517917829546,"rho":-0.005090329508770703,"breakevenPct":10.31963167093804},{"delta":0.45,"premium":1.3742526518804241,"strike":13.423336547733847,"iv":0.8894575699132112,"gamma":0.1183602700096432,"theta":-0.021874349083895853,"vega":0.014769334619093539,"rho":-0.005912413360501909,"breakevenPct":9.60927309937417},{"delta":0.5,"premium":1.7720347155255545,"strike":13.90549662487946,"iv":0.9749445515911283,"gamma":0.10886171648987464,"theta":-0.024236933461909353,"vega":0.014962198649951783,"rho":-0.006754774795581018,"breakevenPct":8.976279749783153},{"delta":0.55,"premium":2.1341361256544507,"strike":14.420942408376964,"iv":0.9950254450261781,"gamma":0.10510575916230366,"theta":-0.02432115183246073,"vega":0.014789528795811519,"rho":-0.007571269698843268,"breakevenPct":7.825909356920381},{"delta":0.6,"premium":2.487539267015707,"strike":14.944502617801048,"iv":0.9991615706806283,"gamma":0.10274973821989528,"theta":-0.023849947643979057,"vega":0.014527748691099476,"rho":-0.008381458830667576,"breakevenPct":6.549412222165492},{"delta":0.65,"premium":3.1177457098283936,"strike":15.697347893915758,"iv":1.0546207488299533,"gamma":0.09336474258970358,"theta":-0.02393946957878315,"vega":0.013872386895475819,"rho":-0.00940924702417121,"breakevenPct":5.629390967086546},{"delta":0.7,"premium":3.7789199999999994,"strike":16.4896,"iv":1.08941808,"gamma":0.08465088,"theta":-0.0230208,"vega":0.01301248,"rho":-0.01046149404340505,"breakevenPct":4.646061515378843},{"delta":0.75,"premium":5.152631578947368,"strike":17.95263157894737,"iv":1.2313105263157893,"gamma":0.06874473684210526,"theta":-0.023714736842105264,"vega":0.011923684210526317,"rho":-0.012077081588945802,"breakevenPct":3.97599399849962},{"delta":0.8,"premium":6.039738430583502,"strike":18.987927565392354,"iv":1.2262412474849094,"gamma":0.06079054325955733,"theta":-0.020441046277665992,"vega":0.010516901408450702,"rho":-0.013308230042943858,"breakevenPct":2.864297563324437}]}},"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"}}