{"symbol":"SVM","url":"https://intraalpha.com/companies/SVM","capturedAt":"2026-10-22T23:45:11.571Z","state":"ready","quote":{"symbol":"SVM","last_price":8.67,"prev_close":9.36,"regular_close":8.62,"change":-0.69,"change_pct":-7.3718,"regular_change":-0.74,"regular_change_pct":-7.906,"extended_change":0.05,"extended_change_pct":0.58,"bid":8.5,"ask":8.65,"bid_size":100,"ask_size":100,"volume":4505565,"vwap":8.652642,"open":9,"high":9.07,"low":8.49,"close":8.62,"trade_count":29122,"last_trade_at":"2026-10-22T22:45:09.675962975Z","last_quote_at":"2026-10-22T23:43:19.719473881Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SVM","fetched_at":"2026-10-22T23:45:09.821763+00:00","name":"Silvercorp Metals Inc","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"SILVER","country":"USA","description":"Silvercorp Metals Inc. is engaged in the acquisition, exploration, development and extraction of mineral properties in China. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":2070491000,"ebitda":309139000,"pe_ratio":85.09,"peg_ratio":0,"book_value":4.461,"dividend_per_share":0.025,"dividend_yield":0.0027,"eps":0.11,"revenue_ttm":495466000,"gross_profit_ttm":370499000,"profit_margin":0.0632,"operating_margin_ttm":0.544,"return_on_assets_ttm":0.125,"return_on_equity_ttm":0.0809,"quarterly_earnings_growth":2,"quarterly_revenue_growth":0.705,"analyst_target_price":14.5,"analyst_number":2,"beta":2.036,"fifty_two_week_high":15.75,"fifty_two_week_low":5.93,"fifty_day_ma":11.46,"two_hundred_day_ma":11.31,"shares_outstanding":221206000,"forward_pe":16,"price_to_sales":4.179,"price_to_book":2.58,"ev_to_revenue":4.612,"ev_to_ebitda":12.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:09.821763+00:00"},"optionObservedAt":"2026-10-22T19:55:04.004Z","bars":[{"c":9.5,"h":9.54,"l":9.5,"n":7,"o":9.54,"t":"2026-10-15T08:00:00Z","v":1321,"vw":9.513781},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-15T12:05:00Z","v":415,"vw":9.66},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-15T12:10:00Z","v":326,"vw":9.65},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-15T12:30:00Z","v":104,"vw":9.6},{"c":9.6,"h":9.61,"l":9.6,"n":3,"o":9.61,"t":"2026-10-15T12:45:00Z","v":800,"vw":9.60875},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-15T13:10:00Z","v":387,"vw":9.66},{"c":9.66,"h":9.66,"l":9.65,"n":2,"o":9.65,"t":"2026-10-15T13:20:00Z","v":800,"vw":9.65625},{"c":9.465,"h":9.69,"l":9.43,"n":693,"o":9.62,"t":"2026-10-15T13:30:00Z","v":154407,"vw":9.523164},{"c":9.52,"h":9.53,"l":9.41,"n":415,"o":9.46,"t":"2026-10-15T13:35:00Z","v":38848,"vw":9.470406},{"c":9.475,"h":9.52,"l":9.475,"n":410,"o":9.505,"t":"2026-10-15T13:40:00Z","v":26686,"vw":9.504263},{"c":9.43,"h":9.48,"l":9.4,"n":426,"o":9.46,"t":"2026-10-15T13:45:00Z","v":59927,"vw":9.433737},{"c":9.395,"h":9.43,"l":9.395,"n":256,"o":9.43,"t":"2026-10-15T13:50:00Z","v":13774,"vw":9.412751},{"c":9.39,"h":9.425,"l":9.375,"n":200,"o":9.395,"t":"2026-10-15T13:55:00Z","v":8945,"vw":9.396725},{"c":9.38,"h":9.4,"l":9.36,"n":332,"o":9.39,"t":"2026-10-15T14:00:00Z","v":22406,"vw":9.383393},{"c":9.38,"h":9.4,"l":9.355,"n":306,"o":9.375,"t":"2026-10-15T14:05:00Z","v":31116,"vw":9.386696},{"c":9.375,"h":9.405,"l":9.37,"n":200,"o":9.38,"t":"2026-10-15T14:10:00Z","v":17113,"vw":9.386224},{"c":9.395,"h":9.395,"l":9.345,"n":187,"o":9.3701,"t":"2026-10-15T14:15:00Z","v":24071,"vw":9.359402},{"c":9.405,"h":9.42,"l":9.385,"n":196,"o":9.39,"t":"2026-10-15T14:20:00Z","v":32445,"vw":9.398318},{"c":9.43,"h":9.465,"l":9.41,"n":184,"o":9.41,"t":"2026-10-15T14:25:00Z","v":24026,"vw":9.43311},{"c":9.475,"h":9.48,"l":9.435,"n":131,"o":9.445,"t":"2026-10-15T14:30:00Z","v":21892,"vw":9.469056},{"c":9.49,"h":9.495,"l":9.445,"n":326,"o":9.48,"t":"2026-10-15T14:35:00Z","v":38629,"vw":9.477603},{"c":9.48,"h":9.52,"l":9.475,"n":168,"o":9.51,"t":"2026-10-15T14:40:00Z","v":23518,"vw":9.497748},{"c":9.485,"h":9.5092,"l":9.465,"n":150,"o":9.475,"t":"2026-10-15T14:45:00Z","v":32213,"vw":9.489705},{"c":9.515,"h":9.54,"l":9.485,"n":159,"o":9.485,"t":"2026-10-15T14:50:00Z","v":17848,"vw":9.523157},{"c":9.5299,"h":9.545,"l":9.52,"n":159,"o":9.52,"t":"2026-10-15T14:55:00Z","v":24421,"vw":9.538267},{"c":9.56,"h":9.56,"l":9.53,"n":151,"o":9.53,"t":"2026-10-15T15:00:00Z","v":13155,"vw":9.544462},{"c":9.5788,"h":9.5788,"l":9.545,"n":115,"o":9.565,"t":"2026-10-15T15:05:00Z","v":10397,"vw":9.56022},{"c":9.6,"h":9.6,"l":9.575,"n":99,"o":9.58,"t":"2026-10-15T15:10:00Z","v":18713,"vw":9.585736},{"c":9.595,"h":9.615,"l":9.595,"n":110,"o":9.595,"t":"2026-10-15T15:15:00Z","v":8613,"vw":9.602425},{"c":9.605,"h":9.62,"l":9.595,"n":122,"o":9.595,"t":"2026-10-15T15:20:00Z","v":10024,"vw":9.608787},{"c":9.575,"h":9.61,"l":9.57,"n":179,"o":9.61,"t":"2026-10-15T15:25:00Z","v":29410,"vw":9.592378},{"c":9.57,"h":9.58,"l":9.565,"n":247,"o":9.575,"t":"2026-10-15T15:30:00Z","v":15913,"vw":9.571432},{"c":9.54,"h":9.58,"l":9.53,"n":157,"o":9.575,"t":"2026-10-15T15:35:00Z","v":26582,"vw":9.559294},{"c":9.52,"h":9.55,"l":9.515,"n":179,"o":9.545,"t":"2026-10-15T15:40:00Z","v":17445,"vw":9.531825},{"c":9.525,"h":9.53,"l":9.495,"n":244,"o":9.51,"t":"2026-10-15T15:45:00Z","v":31696,"vw":9.510979},{"c":9.53,"h":9.54,"l":9.52,"n":47,"o":9.52,"t":"2026-10-15T15:50:00Z","v":2791,"vw":9.529792},{"c":9.55,"h":9.55,"l":9.53,"n":92,"o":9.54,"t":"2026-10-15T15:55:00Z","v":4297,"vw":9.543938},{"c":9.53,"h":9.545,"l":9.525,"n":126,"o":9.545,"t":"2026-10-15T16:00:00Z","v":8114,"vw":9.533042},{"c":9.555,"h":9.555,"l":9.53,"n":71,"o":9.53,"t":"2026-10-15T16:05:00Z","v":5329,"vw":9.540809},{"c":9.54,"h":9.555,"l":9.54,"n":104,"o":9.555,"t":"2026-10-15T16:10:00Z","v":11835,"vw":9.548999},{"c":9.555,"h":9.555,"l":9.54,"n":69,"o":9.54,"t":"2026-10-15T16:15:00Z","v":5008,"vw":9.553344},{"c":9.555,"h":9.57,"l":9.555,"n":74,"o":9.555,"t":"2026-10-15T16:20:00Z","v":6333,"vw":9.560597},{"c":9.56,"h":9.565,"l":9.555,"n":56,"o":9.56,"t":"2026-10-15T16:25:00Z","v":4256,"vw":9.557534},{"c":9.52,"h":9.56,"l":9.515,"n":104,"o":9.56,"t":"2026-10-15T16:30:00Z","v":6119,"vw":9.536059},{"c":9.54,"h":9.56,"l":9.525,"n":91,"o":9.525,"t":"2026-10-15T16:35:00Z","v":8316,"vw":9.544355},{"c":9.545,"h":9.545,"l":9.54,"n":43,"o":9.54,"t":"2026-10-15T16:40:00Z","v":3192,"vw":9.542132},{"c":9.545,"h":9.55,"l":9.535,"n":112,"o":9.55,"t":"2026-10-15T16:45:00Z","v":8501,"vw":9.543032},{"c":9.535,"h":9.545,"l":9.535,"n":76,"o":9.54,"t":"2026-10-15T16:50:00Z","v":5337,"vw":9.537981},{"c":9.525,"h":9.5372,"l":9.525,"n":71,"o":9.5372,"t":"2026-10-15T16:55:00Z","v":3525,"vw":9.529806},{"c":9.505,"h":9.52,"l":9.5,"n":165,"o":9.52,"t":"2026-10-15T17:00:00Z","v":15177,"vw":9.509822},{"c":9.52,"h":9.52,"l":9.5008,"n":57,"o":9.5008,"t":"2026-10-15T17:05:00Z","v":5192,"vw":9.50883},{"c":9.505,"h":9.52,"l":9.5,"n":58,"o":9.52,"t":"2026-10-15T17:10:00Z","v":11813,"vw":9.50353},{"c":9.54,"h":9.545,"l":9.51,"n":100,"o":9.51,"t":"2026-10-15T17:15:00Z","v":10423,"vw":9.533911},{"c":9.525,"h":9.54,"l":9.52,"n":86,"o":9.54,"t":"2026-10-15T17:20:00Z","v":8556,"vw":9.529151},{"c":9.515,"h":9.5274,"l":9.515,"n":65,"o":9.52,"t":"2026-10-15T17:25:00Z","v":8148,"vw":9.520743},{"c":9.53,"h":9.53,"l":9.515,"n":80,"o":9.515,"t":"2026-10-15T17:30:00Z","v":6168,"vw":9.519589},{"c":9.535,"h":9.535,"l":9.53,"n":23,"o":9.53,"t":"2026-10-15T17:35:00Z","v":1095,"vw":9.53263},{"c":9.535,"h":9.54,"l":9.53,"n":91,"o":9.535,"t":"2026-10-15T17:40:00Z","v":6904,"vw":9.538567},{"c":9.55,"h":9.555,"l":9.54,"n":101,"o":9.54,"t":"2026-10-15T17:45:00Z","v":7025,"vw":9.544548},{"c":9.555,"h":9.56,"l":9.545,"n":62,"o":9.55,"t":"2026-10-15T17:50:00Z","v":4614,"vw":9.550493},{"c":9.555,"h":9.565,"l":9.5523,"n":120,"o":9.555,"t":"2026-10-15T17:55:00Z","v":12904,"vw":9.559826},{"c":9.58,"h":9.585,"l":9.555,"n":94,"o":9.555,"t":"2026-10-15T18:00:00Z","v":8985,"vw":9.575107},{"c":9.545,"h":9.575,"l":9.545,"n":184,"o":9.57,"t":"2026-10-15T18:05:00Z","v":30897,"vw":9.567934},{"c":9.545,"h":9.55,"l":9.54,"n":35,"o":9.55,"t":"2026-10-15T18:10:00Z","v":3077,"vw":9.548197},{"c":9.535,"h":9.54,"l":9.535,"n":53,"o":9.54,"t":"2026-10-15T18:15:00Z","v":4197,"vw":9.536704},{"c":9.535,"h":9.535,"l":9.535,"n":12,"o":9.535,"t":"2026-10-15T18:20:00Z","v":897,"vw":9.535},{"c":9.535,"h":9.54,"l":9.5341,"n":52,"o":9.5341,"t":"2026-10-15T18:25:00Z","v":4237,"vw":9.534743},{"c":9.545,"h":9.545,"l":9.525,"n":124,"o":9.53,"t":"2026-10-15T18:30:00Z","v":10178,"vw":9.530745},{"c":9.545,"h":9.55,"l":9.5412,"n":48,"o":9.545,"t":"2026-10-15T18:35:00Z","v":3913,"vw":9.545114},{"c":9.57,"h":9.57,"l":9.545,"n":105,"o":9.545,"t":"2026-10-15T18:40:00Z","v":13329,"vw":9.556175},{"c":9.575,"h":9.575,"l":9.565,"n":56,"o":9.565,"t":"2026-10-15T18:45:00Z","v":4764,"vw":9.570871},{"c":9.5888,"h":9.5985,"l":9.58,"n":131,"o":9.58,"t":"2026-10-15T18:50:00Z","v":16004,"vw":9.586101},{"c":9.615,"h":9.615,"l":9.59,"n":92,"o":9.59,"t":"2026-10-15T18:55:00Z","v":8040,"vw":9.602365},{"c":9.645,"h":9.66,"l":9.615,"n":130,"o":9.615,"t":"2026-10-15T19:00:00Z","v":18750,"vw":9.639664},{"c":9.645,"h":9.645,"l":9.63,"n":162,"o":9.64,"t":"2026-10-15T19:05:00Z","v":26240,"vw":9.638846},{"c":9.655,"h":9.66,"l":9.65,"n":57,"o":9.65,"t":"2026-10-15T19:10:00Z","v":5309,"vw":9.6516},{"c":9.665,"h":9.675,"l":9.66,"n":147,"o":9.66,"t":"2026-10-15T19:15:00Z","v":16279,"vw":9.667582},{"c":9.69,"h":9.6955,"l":9.66,"n":153,"o":9.6697,"t":"2026-10-15T19:20:00Z","v":15765,"vw":9.677263},{"c":9.67,"h":9.695,"l":9.67,"n":159,"o":9.685,"t":"2026-10-15T19:25:00Z","v":15147,"vw":9.686525},{"c":9.655,"h":9.67,"l":9.64,"n":256,"o":9.67,"t":"2026-10-15T19:30:00Z","v":23111,"vw":9.652663},{"c":9.685,"h":9.685,"l":9.6501,"n":109,"o":9.655,"t":"2026-10-15T19:35:00Z","v":11705,"vw":9.664638},{"c":9.735,"h":9.735,"l":9.685,"n":311,"o":9.685,"t":"2026-10-15T19:40:00Z","v":48926,"vw":9.715926},{"c":9.7688,"h":9.79,"l":9.73,"n":773,"o":9.735,"t":"2026-10-15T19:45:00Z","v":135082,"vw":9.765833},{"c":9.765,"h":9.78,"l":9.75,"n":517,"o":9.76,"t":"2026-10-15T19:50:00Z","v":72515,"vw":9.763867},{"c":9.775,"h":9.8,"l":9.75,"n":999,"o":9.76,"t":"2026-10-15T19:55:00Z","v":112464,"vw":9.776827},{"c":9.76,"h":9.76,"l":9.76,"n":12,"o":9.76,"t":"2026-10-15T20:00:00Z","v":36114,"vw":9.76},{"c":9.77,"h":9.77,"l":9.77,"n":3,"o":9.77,"t":"2026-10-15T20:55:00Z","v":245,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":4,"o":9.77,"t":"2026-10-15T21:45:00Z","v":630,"vw":9.77},{"c":9.75,"h":9.75,"l":9.72,"n":2,"o":9.72,"t":"2026-10-15T23:45:00Z","v":250,"vw":9.732},{"c":9.77,"h":9.77,"l":9.76,"n":5,"o":9.76,"t":"2026-10-15T23:55:00Z","v":800,"vw":9.762068},{"c":9.78,"h":9.78,"l":9.75,"n":2,"o":9.75,"t":"2026-10-16T11:45:00Z","v":1000,"vw":9.765},{"c":9.75,"h":9.78,"l":9.75,"n":4,"o":9.78,"t":"2026-10-16T11:50:00Z","v":25200,"vw":9.750119},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-16T13:00:00Z","v":201,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":4,"o":9.68,"t":"2026-10-16T13:20:00Z","v":103,"vw":9.68},{"c":9.85,"h":9.86,"l":9.64,"n":195,"o":9.66,"t":"2026-10-16T13:30:00Z","v":35375,"vw":9.706477},{"c":9.91,"h":9.9306,"l":9.83,"n":119,"o":9.85,"t":"2026-10-16T13:35:00Z","v":9721,"vw":9.886764},{"c":10.01,"h":10.03,"l":9.9,"n":399,"o":9.91,"t":"2026-10-16T13:40:00Z","v":53496,"vw":9.959256},{"c":9.94,"h":10.01,"l":9.935,"n":234,"o":10.01,"t":"2026-10-16T13:45:00Z","v":16666,"vw":9.961722},{"c":9.97,"h":9.99,"l":9.93,"n":160,"o":9.935,"t":"2026-10-16T13:50:00Z","v":7783,"vw":9.958425},{"c":9.95,"h":9.99,"l":9.95,"n":186,"o":9.98,"t":"2026-10-16T13:55:00Z","v":12574,"vw":9.969809},{"c":9.865,"h":9.975,"l":9.865,"n":347,"o":9.95,"t":"2026-10-16T14:00:00Z","v":33561,"vw":9.933356},{"c":9.925,"h":9.93,"l":9.86,"n":161,"o":9.865,"t":"2026-10-16T14:05:00Z","v":12407,"vw":9.904115},{"c":9.935,"h":9.945,"l":9.915,"n":191,"o":9.925,"t":"2026-10-16T14:10:00Z","v":14864,"vw":9.930178},{"c":9.96,"h":9.985,"l":9.935,"n":160,"o":9.935,"t":"2026-10-16T14:15:00Z","v":10342,"vw":9.963459},{"c":10.04,"h":10.045,"l":9.955,"n":171,"o":9.955,"t":"2026-10-16T14:20:00Z","v":11593,"vw":10.007963},{"c":10.055,"h":10.08,"l":10.045,"n":249,"o":10.05,"t":"2026-10-16T14:25:00Z","v":25194,"vw":10.060812},{"c":10.075,"h":10.095,"l":10.05,"n":231,"o":10.05,"t":"2026-10-16T14:30:00Z","v":15102,"vw":10.071003},{"c":10.03,"h":10.07,"l":10.03,"n":221,"o":10.07,"t":"2026-10-16T14:35:00Z","v":17732,"vw":10.051906},{"c":10.08,"h":10.085,"l":10.035,"n":363,"o":10.035,"t":"2026-10-16T14:40:00Z","v":35904,"vw":10.060898},{"c":10.08,"h":10.08,"l":10.065,"n":170,"o":10.08,"t":"2026-10-16T14:45:00Z","v":12833,"vw":10.07541},{"c":10.09,"h":10.12,"l":10.085,"n":175,"o":10.1,"t":"2026-10-16T14:50:00Z","v":12543,"vw":10.102043},{"c":10.095,"h":10.115,"l":10.065,"n":218,"o":10.1,"t":"2026-10-16T14:55:00Z","v":18224,"vw":10.08866},{"c":10.1,"h":10.11,"l":10.085,"n":127,"o":10.09,"t":"2026-10-16T15:00:00Z","v":15652,"vw":10.098309},{"c":10.03,"h":10.11,"l":10.02,"n":278,"o":10.11,"t":"2026-10-16T15:05:00Z","v":89118,"vw":10.07686},{"c":9.975,"h":10.035,"l":9.97,"n":127,"o":10.035,"t":"2026-10-16T15:10:00Z","v":7272,"vw":10.002877},{"c":9.95,"h":9.97,"l":9.9325,"n":248,"o":9.97,"t":"2026-10-16T15:15:00Z","v":17321,"vw":9.954745},{"c":9.9,"h":9.955,"l":9.875,"n":229,"o":9.955,"t":"2026-10-16T15:20:00Z","v":23761,"vw":9.901848},{"c":9.905,"h":9.92,"l":9.89,"n":113,"o":9.91,"t":"2026-10-16T15:25:00Z","v":6557,"vw":9.904877},{"c":9.95,"h":9.95,"l":9.905,"n":145,"o":9.905,"t":"2026-10-16T15:30:00Z","v":12380,"vw":9.927871},{"c":9.925,"h":9.95,"l":9.925,"n":129,"o":9.945,"t":"2026-10-16T15:35:00Z","v":8734,"vw":9.936811},{"c":9.91,"h":9.935,"l":9.91,"n":96,"o":9.93,"t":"2026-10-16T15:40:00Z","v":6490,"vw":9.921935},{"c":9.9,"h":9.93,"l":9.9,"n":116,"o":9.91,"t":"2026-10-16T15:45:00Z","v":8017,"vw":9.917977},{"c":9.85,"h":9.9,"l":9.845,"n":155,"o":9.9,"t":"2026-10-16T15:50:00Z","v":11374,"vw":9.871539},{"c":9.835,"h":9.86,"l":9.825,"n":83,"o":9.845,"t":"2026-10-16T15:55:00Z","v":5226,"vw":9.842872},{"c":9.79,"h":9.83,"l":9.765,"n":278,"o":9.83,"t":"2026-10-16T16:00:00Z","v":21435,"vw":9.798888},{"c":9.775,"h":9.825,"l":9.775,"n":94,"o":9.8,"t":"2026-10-16T16:05:00Z","v":5107,"vw":9.806526},{"c":9.84,"h":9.84,"l":9.78,"n":155,"o":9.78,"t":"2026-10-16T16:10:00Z","v":11846,"vw":9.805285},{"c":9.82,"h":9.855,"l":9.82,"n":283,"o":9.84,"t":"2026-10-16T16:15:00Z","v":22224,"vw":9.830983},{"c":9.84,"h":9.845,"l":9.82,"n":65,"o":9.825,"t":"2026-10-16T16:20:00Z","v":5004,"vw":9.834481},{"c":9.85,"h":9.86,"l":9.83,"n":101,"o":9.84,"t":"2026-10-16T16:25:00Z","v":43313,"vw":9.857464},{"c":9.805,"h":9.85,"l":9.805,"n":67,"o":9.85,"t":"2026-10-16T16:30:00Z","v":5127,"vw":9.829459},{"c":9.815,"h":9.815,"l":9.785,"n":126,"o":9.8,"t":"2026-10-16T16:35:00Z","v":12075,"vw":9.795983},{"c":9.85,"h":9.85,"l":9.81,"n":89,"o":9.81,"t":"2026-10-16T16:40:00Z","v":4020,"vw":9.822904},{"c":9.805,"h":9.865,"l":9.795,"n":147,"o":9.86,"t":"2026-10-16T16:45:00Z","v":8195,"vw":9.823499},{"c":9.81,"h":9.81,"l":9.795,"n":56,"o":9.8,"t":"2026-10-16T16:50:00Z","v":4104,"vw":9.80118},{"c":9.805,"h":9.815,"l":9.8001,"n":52,"o":9.805,"t":"2026-10-16T16:55:00Z","v":5459,"vw":9.805552},{"c":9.76,"h":9.81,"l":9.755,"n":170,"o":9.81,"t":"2026-10-16T17:00:00Z","v":52605,"vw":9.780487},{"c":9.755,"h":9.765,"l":9.74,"n":103,"o":9.76,"t":"2026-10-16T17:05:00Z","v":7499,"vw":9.753176},{"c":9.715,"h":9.765,"l":9.715,"n":116,"o":9.76,"t":"2026-10-16T17:10:00Z","v":11933,"vw":9.744503},{"c":9.7012,"h":9.725,"l":9.7012,"n":129,"o":9.715,"t":"2026-10-16T17:15:00Z","v":10239,"vw":9.712581},{"c":9.71,"h":9.73,"l":9.705,"n":120,"o":9.705,"t":"2026-10-16T17:20:00Z","v":8364,"vw":9.708654},{"c":9.73,"h":9.73,"l":9.71,"n":102,"o":9.72,"t":"2026-10-16T17:25:00Z","v":7421,"vw":9.713623},{"c":9.74,"h":9.74,"l":9.72,"n":106,"o":9.735,"t":"2026-10-16T17:30:00Z","v":6956,"vw":9.730813},{"c":9.74,"h":9.745,"l":9.735,"n":139,"o":9.745,"t":"2026-10-16T17:35:00Z","v":8223,"vw":9.741942},{"c":9.79,"h":9.81,"l":9.73,"n":269,"o":9.73,"t":"2026-10-16T17:40:00Z","v":19972,"vw":9.789695},{"c":9.77,"h":9.8,"l":9.765,"n":293,"o":9.79,"t":"2026-10-16T17:45:00Z","v":68934,"vw":9.78303},{"c":9.76,"h":9.77,"l":9.755,"n":106,"o":9.77,"t":"2026-10-16T17:50:00Z","v":5283,"vw":9.762043},{"c":9.755,"h":9.76,"l":9.745,"n":103,"o":9.755,"t":"2026-10-16T17:55:00Z","v":5713,"vw":9.751809},{"c":9.73,"h":9.75,"l":9.72,"n":111,"o":9.75,"t":"2026-10-16T18:00:00Z","v":7246,"vw":9.736385},{"c":9.765,"h":9.765,"l":9.74,"n":130,"o":9.74,"t":"2026-10-16T18:05:00Z","v":8485,"vw":9.756234},{"c":9.77,"h":9.77,"l":9.74,"n":135,"o":9.765,"t":"2026-10-16T18:10:00Z","v":16931,"vw":9.752207},{"c":9.75,"h":9.77,"l":9.74,"n":65,"o":9.77,"t":"2026-10-16T18:15:00Z","v":4110,"vw":9.751969},{"c":9.74,"h":9.75,"l":9.73,"n":113,"o":9.75,"t":"2026-10-16T18:20:00Z","v":5757,"vw":9.744301},{"c":9.74,"h":9.75,"l":9.7301,"n":99,"o":9.75,"t":"2026-10-16T18:25:00Z","v":5495,"vw":9.739637},{"c":9.73,"h":9.745,"l":9.725,"n":133,"o":9.745,"t":"2026-10-16T18:30:00Z","v":9224,"vw":9.733994},{"c":9.71,"h":9.73,"l":9.71,"n":47,"o":9.73,"t":"2026-10-16T18:35:00Z","v":3878,"vw":9.71461},{"c":9.73,"h":9.73,"l":9.715,"n":134,"o":9.72,"t":"2026-10-16T18:40:00Z","v":11937,"vw":9.720653},{"c":9.725,"h":9.725,"l":9.715,"n":151,"o":9.72,"t":"2026-10-16T18:45:00Z","v":8678,"vw":9.720031},{"c":9.715,"h":9.725,"l":9.7112,"n":98,"o":9.725,"t":"2026-10-16T18:50:00Z","v":7020,"vw":9.719916},{"c":9.725,"h":9.73,"l":9.695,"n":176,"o":9.71,"t":"2026-10-16T18:55:00Z","v":13501,"vw":9.716368},{"c":9.705,"h":9.735,"l":9.7,"n":216,"o":9.73,"t":"2026-10-16T19:00:00Z","v":21969,"vw":9.718679},{"c":9.71,"h":9.715,"l":9.685,"n":201,"o":9.7,"t":"2026-10-16T19:05:00Z","v":18056,"vw":9.696983},{"c":9.745,"h":9.745,"l":9.71,"n":330,"o":9.71,"t":"2026-10-16T19:10:00Z","v":44637,"vw":9.725689},{"c":9.74,"h":9.76,"l":9.7395,"n":223,"o":9.745,"t":"2026-10-16T19:15:00Z","v":24886,"vw":9.751079},{"c":9.775,"h":9.785,"l":9.745,"n":169,"o":9.745,"t":"2026-10-16T19:20:00Z","v":24422,"vw":9.767632},{"c":9.775,"h":9.775,"l":9.755,"n":123,"o":9.77,"t":"2026-10-16T19:25:00Z","v":9825,"vw":9.766649},{"c":9.775,"h":9.8,"l":9.775,"n":165,"o":9.78,"t":"2026-10-16T19:30:00Z","v":11069,"vw":9.788831},{"c":9.78,"h":9.795,"l":9.77,"n":164,"o":9.775,"t":"2026-10-16T19:35:00Z","v":28749,"vw":9.776072},{"c":9.75,"h":9.79,"l":9.75,"n":194,"o":9.785,"t":"2026-10-16T19:40:00Z","v":16679,"vw":9.777093},{"c":9.75,"h":9.77,"l":9.75,"n":268,"o":9.755,"t":"2026-10-16T19:45:00Z","v":25898,"vw":9.758988},{"c":9.785,"h":9.795,"l":9.74,"n":457,"o":9.75,"t":"2026-10-16T19:50:00Z","v":47657,"vw":9.769343},{"c":9.78,"h":9.79,"l":9.775,"n":842,"o":9.79,"t":"2026-10-16T19:55:00Z","v":89546,"vw":9.782939},{"c":9.78,"h":9.78,"l":9.78,"n":8,"o":9.78,"t":"2026-10-16T20:00:00Z","v":54263,"vw":9.78},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-16T21:00:00Z","v":200,"vw":9.75},{"c":9.78,"h":9.9,"l":9.78,"n":13,"o":9.88,"t":"2026-10-16T22:45:00Z","v":13102,"vw":9.889769},{"c":9.89,"h":9.9,"l":9.83,"n":10,"o":9.9,"t":"2026-10-19T08:00:00Z","v":1613,"vw":9.877333},{"c":10.01,"h":10.01,"l":9.6,"n":5,"o":9.6,"t":"2026-10-19T11:00:00Z","v":3390,"vw":9.612177},{"c":9.78,"h":9.8,"l":9.78,"n":12,"o":9.8,"t":"2026-10-19T13:25:00Z","v":1155,"vw":9.796},{"c":9.79,"h":9.84,"l":9.7,"n":262,"o":9.72,"t":"2026-10-19T13:30:00Z","v":50822,"vw":9.768093},{"c":9.67,"h":9.82,"l":9.665,"n":472,"o":9.79,"t":"2026-10-19T13:35:00Z","v":64362,"vw":9.731402},{"c":9.72,"h":9.725,"l":9.64,"n":221,"o":9.665,"t":"2026-10-19T13:40:00Z","v":26629,"vw":9.677819},{"c":9.71,"h":9.725,"l":9.67,"n":216,"o":9.71,"t":"2026-10-19T13:45:00Z","v":27117,"vw":9.700507},{"c":9.735,"h":9.7562,"l":9.72,"n":88,"o":9.72,"t":"2026-10-19T13:50:00Z","v":11751,"vw":9.739312},{"c":9.79,"h":9.795,"l":9.7386,"n":103,"o":9.7386,"t":"2026-10-19T13:55:00Z","v":11043,"vw":9.772601},{"c":9.705,"h":9.79,"l":9.705,"n":317,"o":9.79,"t":"2026-10-19T14:00:00Z","v":25308,"vw":9.740132},{"c":9.69,"h":9.725,"l":9.68,"n":209,"o":9.705,"t":"2026-10-19T14:05:00Z","v":15922,"vw":9.704042},{"c":9.715,"h":9.72,"l":9.685,"n":160,"o":9.7,"t":"2026-10-19T14:10:00Z","v":12115,"vw":9.69669},{"c":9.75,"h":9.77,"l":9.72,"n":171,"o":9.72,"t":"2026-10-19T14:15:00Z","v":13595,"vw":9.741299},{"c":9.73,"h":9.755,"l":9.72,"n":121,"o":9.75,"t":"2026-10-19T14:20:00Z","v":7426,"vw":9.73914},{"c":9.7299,"h":9.755,"l":9.7299,"n":194,"o":9.74,"t":"2026-10-19T14:25:00Z","v":15632,"vw":9.747389},{"c":9.705,"h":9.74,"l":9.705,"n":129,"o":9.725,"t":"2026-10-19T14:30:00Z","v":9267,"vw":9.724668},{"c":9.7,"h":9.72,"l":9.7,"n":111,"o":9.71,"t":"2026-10-19T14:35:00Z","v":9323,"vw":9.709355},{"c":9.715,"h":9.715,"l":9.685,"n":135,"o":9.685,"t":"2026-10-19T14:40:00Z","v":10727,"vw":9.700783},{"c":9.7194,"h":9.72,"l":9.69,"n":161,"o":9.715,"t":"2026-10-19T14:45:00Z","v":12556,"vw":9.706825},{"c":9.7,"h":9.715,"l":9.695,"n":149,"o":9.715,"t":"2026-10-19T14:50:00Z","v":15582,"vw":9.707906},{"c":9.715,"h":9.725,"l":9.71,"n":75,"o":9.71,"t":"2026-10-19T14:55:00Z","v":6268,"vw":9.718153},{"c":9.705,"h":9.725,"l":9.705,"n":91,"o":9.72,"t":"2026-10-19T15:00:00Z","v":6877,"vw":9.717034},{"c":9.7112,"h":9.715,"l":9.695,"n":147,"o":9.7,"t":"2026-10-19T15:05:00Z","v":11248,"vw":9.704528},{"c":9.7201,"h":9.73,"l":9.695,"n":129,"o":9.71,"t":"2026-10-19T15:10:00Z","v":7993,"vw":9.713073},{"c":9.735,"h":9.735,"l":9.705,"n":104,"o":9.72,"t":"2026-10-19T15:15:00Z","v":9022,"vw":9.72361},{"c":9.75,"h":9.76,"l":9.73,"n":158,"o":9.74,"t":"2026-10-19T15:20:00Z","v":19663,"vw":9.745365},{"c":9.75,"h":9.7794,"l":9.75,"n":172,"o":9.7512,"t":"2026-10-19T15:25:00Z","v":27715,"vw":9.767596},{"c":9.735,"h":9.75,"l":9.725,"n":129,"o":9.75,"t":"2026-10-19T15:30:00Z","v":10843,"vw":9.738317},{"c":9.735,"h":9.745,"l":9.73,"n":154,"o":9.735,"t":"2026-10-19T15:35:00Z","v":14052,"vw":9.738655},{"c":9.72,"h":9.735,"l":9.72,"n":86,"o":9.7299,"t":"2026-10-19T15:40:00Z","v":7004,"vw":9.72675},{"c":9.725,"h":9.73,"l":9.72,"n":40,"o":9.73,"t":"2026-10-19T15:45:00Z","v":3416,"vw":9.723605},{"c":9.725,"h":9.725,"l":9.72,"n":98,"o":9.725,"t":"2026-10-19T15:50:00Z","v":6074,"vw":9.723155},{"c":9.73,"h":9.735,"l":9.715,"n":153,"o":9.7205,"t":"2026-10-19T15:55:00Z","v":13825,"vw":9.72177},{"c":9.7289,"h":9.735,"l":9.705,"n":137,"o":9.73,"t":"2026-10-19T16:00:00Z","v":12866,"vw":9.721783},{"c":9.725,"h":9.735,"l":9.715,"n":86,"o":9.725,"t":"2026-10-19T16:05:00Z","v":6657,"vw":9.722946},{"c":9.735,"h":9.74,"l":9.7208,"n":47,"o":9.7208,"t":"2026-10-19T16:10:00Z","v":5435,"vw":9.729898},{"c":9.745,"h":9.745,"l":9.725,"n":132,"o":9.735,"t":"2026-10-19T16:15:00Z","v":15544,"vw":9.734509},{"c":9.7325,"h":9.74,"l":9.725,"n":66,"o":9.74,"t":"2026-10-19T16:20:00Z","v":5981,"vw":9.734043},{"c":9.7388,"h":9.74,"l":9.7299,"n":64,"o":9.73,"t":"2026-10-19T16:25:00Z","v":6497,"vw":9.733657},{"c":9.765,"h":9.775,"l":9.725,"n":453,"o":9.735,"t":"2026-10-19T16:30:00Z","v":59792,"vw":9.756177},{"c":9.755,"h":9.7611,"l":9.75,"n":95,"o":9.76,"t":"2026-10-19T16:35:00Z","v":13772,"vw":9.755944},{"c":9.765,"h":9.77,"l":9.7629,"n":71,"o":9.77,"t":"2026-10-19T16:40:00Z","v":5156,"vw":9.765623},{"c":9.7445,"h":9.7701,"l":9.7445,"n":113,"o":9.77,"t":"2026-10-19T16:45:00Z","v":10595,"vw":9.756906},{"c":9.755,"h":9.755,"l":9.74,"n":76,"o":9.745,"t":"2026-10-19T16:50:00Z","v":4051,"vw":9.748043},{"c":9.745,"h":9.76,"l":9.745,"n":69,"o":9.7599,"t":"2026-10-19T16:55:00Z","v":6453,"vw":9.749397},{"c":9.74,"h":9.74,"l":9.735,"n":82,"o":9.74,"t":"2026-10-19T17:00:00Z","v":4424,"vw":9.739643},{"c":9.74,"h":9.745,"l":9.74,"n":123,"o":9.74,"t":"2026-10-19T17:05:00Z","v":8639,"vw":9.74057},{"c":9.76,"h":9.76,"l":9.74,"n":67,"o":9.74,"t":"2026-10-19T17:10:00Z","v":5418,"vw":9.747078},{"c":9.76,"h":9.77,"l":9.76,"n":73,"o":9.76,"t":"2026-10-19T17:15:00Z","v":6847,"vw":9.761196},{"c":9.77,"h":9.77,"l":9.765,"n":31,"o":9.765,"t":"2026-10-19T17:20:00Z","v":4327,"vw":9.765279},{"c":9.78,"h":9.78,"l":9.765,"n":59,"o":9.7689,"t":"2026-10-19T17:25:00Z","v":6240,"vw":9.76792},{"c":9.79,"h":9.795,"l":9.77,"n":150,"o":9.78,"t":"2026-10-19T17:30:00Z","v":9811,"vw":9.778008},{"c":9.77,"h":9.785,"l":9.7689,"n":88,"o":9.785,"t":"2026-10-19T17:35:00Z","v":6339,"vw":9.77393},{"c":9.765,"h":9.79,"l":9.7645,"n":513,"o":9.775,"t":"2026-10-19T17:40:00Z","v":69472,"vw":9.775678},{"c":9.75,"h":9.765,"l":9.74,"n":129,"o":9.76,"t":"2026-10-19T17:45:00Z","v":10145,"vw":9.752833},{"c":9.73,"h":9.74,"l":9.725,"n":57,"o":9.74,"t":"2026-10-19T17:50:00Z","v":4177,"vw":9.73243},{"c":9.75,"h":9.75,"l":9.73,"n":86,"o":9.73,"t":"2026-10-19T17:55:00Z","v":5521,"vw":9.738593},{"c":9.785,"h":9.785,"l":9.75,"n":160,"o":9.76,"t":"2026-10-19T18:00:00Z","v":13278,"vw":9.768011},{"c":9.77,"h":9.7874,"l":9.76,"n":88,"o":9.7874,"t":"2026-10-19T18:05:00Z","v":6508,"vw":9.768461},{"c":9.775,"h":9.78,"l":9.765,"n":68,"o":9.775,"t":"2026-10-19T18:10:00Z","v":5456,"vw":9.771759},{"c":9.765,"h":9.775,"l":9.76,"n":41,"o":9.775,"t":"2026-10-19T18:15:00Z","v":3238,"vw":9.76868},{"c":9.765,"h":9.7699,"l":9.76,"n":30,"o":9.7699,"t":"2026-10-19T18:20:00Z","v":2052,"vw":9.766417},{"c":9.73,"h":9.76,"l":9.73,"n":125,"o":9.76,"t":"2026-10-19T18:25:00Z","v":13494,"vw":9.745739},{"c":9.74,"h":9.745,"l":9.735,"n":129,"o":9.74,"t":"2026-10-19T18:30:00Z","v":13228,"vw":9.73761},{"c":9.755,"h":9.755,"l":9.735,"n":70,"o":9.735,"t":"2026-10-19T18:35:00Z","v":4329,"vw":9.746456},{"c":9.765,"h":9.765,"l":9.755,"n":74,"o":9.755,"t":"2026-10-19T18:40:00Z","v":7095,"vw":9.758493},{"c":9.78,"h":9.795,"l":9.77,"n":228,"o":9.77,"t":"2026-10-19T18:45:00Z","v":27666,"vw":9.789534},{"c":9.765,"h":9.78,"l":9.765,"n":55,"o":9.78,"t":"2026-10-19T18:50:00Z","v":5951,"vw":9.769425},{"c":9.775,"h":9.775,"l":9.765,"n":91,"o":9.765,"t":"2026-10-19T18:55:00Z","v":7076,"vw":9.771534},{"c":9.77,"h":9.775,"l":9.765,"n":122,"o":9.77,"t":"2026-10-19T19:00:00Z","v":7892,"vw":9.771006},{"c":9.78,"h":9.785,"l":9.765,"n":152,"o":9.765,"t":"2026-10-19T19:05:00Z","v":14499,"vw":9.771209},{"c":9.7501,"h":9.7874,"l":9.74,"n":151,"o":9.785,"t":"2026-10-19T19:10:00Z","v":14431,"vw":9.761407},{"c":9.785,"h":9.785,"l":9.755,"n":182,"o":9.76,"t":"2026-10-19T19:15:00Z","v":18854,"vw":9.770528},{"c":9.775,"h":9.795,"l":9.775,"n":201,"o":9.785,"t":"2026-10-19T19:20:00Z","v":17825,"vw":9.781767},{"c":9.775,"h":9.775,"l":9.765,"n":176,"o":9.77,"t":"2026-10-19T19:25:00Z","v":11087,"vw":9.769449},{"c":9.81,"h":9.81,"l":9.775,"n":295,"o":9.775,"t":"2026-10-19T19:30:00Z","v":78289,"vw":9.789437},{"c":9.825,"h":9.83,"l":9.81,"n":201,"o":9.81,"t":"2026-10-19T19:35:00Z","v":16703,"vw":9.820794},{"c":9.825,"h":9.84,"l":9.82,"n":215,"o":9.825,"t":"2026-10-19T19:40:00Z","v":60882,"vw":9.830482},{"c":9.82,"h":9.83,"l":9.815,"n":271,"o":9.825,"t":"2026-10-19T19:45:00Z","v":46686,"vw":9.820519},{"c":9.775,"h":9.825,"l":9.77,"n":431,"o":9.82,"t":"2026-10-19T19:50:00Z","v":50347,"vw":9.80219},{"c":9.75,"h":9.775,"l":9.725,"n":1270,"o":9.775,"t":"2026-10-19T19:55:00Z","v":170761,"vw":9.745541},{"c":9.77,"h":9.77,"l":9.77,"n":16,"o":9.77,"t":"2026-10-19T20:00:00Z","v":46197,"vw":9.77},{"c":9.87,"h":9.88,"l":9.82,"n":14,"o":9.82,"t":"2026-10-19T22:00:00Z","v":4673,"vw":9.8508},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-19T22:15:00Z","v":125,"vw":9.82},{"c":9.85,"h":9.86,"l":9.85,"n":4,"o":9.85,"t":"2026-10-19T22:25:00Z","v":400,"vw":9.8525},{"c":9.6518,"h":9.6518,"l":9.6518,"n":1,"o":9.6518,"t":"2026-10-19T22:35:00Z","v":520,"vw":9.6518},{"c":9.92,"h":9.92,"l":9.76,"n":6,"o":9.83,"t":"2026-10-19T23:40:00Z","v":705,"vw":9.807997},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-19T23:50:00Z","v":100,"vw":9.61},{"c":9.71,"h":9.76,"l":9.71,"n":4,"o":9.76,"t":"2026-10-20T08:00:00Z","v":1580,"vw":9.726361},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-20T08:55:00Z","v":12000,"vw":9.7},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-20T09:55:00Z","v":100,"vw":9.62},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-20T10:20:00Z","v":1500,"vw":9.6},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-20T11:10:00Z","v":250,"vw":9.61},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-20T11:50:00Z","v":1000,"vw":9.63},{"c":9.55,"h":9.61,"l":9.5465,"n":19,"o":9.61,"t":"2026-10-20T12:10:00Z","v":20559,"vw":9.600613},{"c":9.5214,"h":9.58,"l":9.5214,"n":5,"o":9.58,"t":"2026-10-20T12:15:00Z","v":1109,"vw":9.542997},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-20T12:25:00Z","v":200,"vw":9.52},{"c":9.521,"h":9.521,"l":9.521,"n":1,"o":9.521,"t":"2026-10-20T12:30:00Z","v":925,"vw":9.521},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-20T13:00:00Z","v":3000,"vw":9.52},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-20T13:20:00Z","v":200,"vw":9.62},{"c":9.52,"h":9.54,"l":9.52,"n":13,"o":9.54,"t":"2026-10-20T13:25:00Z","v":2100,"vw":9.528421},{"c":9.224,"h":9.59,"l":9.21,"n":1272,"o":9.55,"t":"2026-10-20T13:30:00Z","v":159964,"vw":9.363663},{"c":9.35,"h":9.39,"l":9.18,"n":1047,"o":9.22,"t":"2026-10-20T13:35:00Z","v":146976,"vw":9.268562},{"c":9.235,"h":9.3786,"l":9.235,"n":491,"o":9.35,"t":"2026-10-20T13:40:00Z","v":67363,"vw":9.301617},{"c":9.26,"h":9.32,"l":9.225,"n":550,"o":9.25,"t":"2026-10-20T13:45:00Z","v":71359,"vw":9.26739},{"c":9.31,"h":9.33,"l":9.27,"n":433,"o":9.27,"t":"2026-10-20T13:50:00Z","v":96426,"vw":9.30181},{"c":9.335,"h":9.3389,"l":9.3,"n":269,"o":9.3195,"t":"2026-10-20T13:55:00Z","v":44316,"vw":9.321849},{"c":9.245,"h":9.33,"l":9.245,"n":297,"o":9.33,"t":"2026-10-20T14:00:00Z","v":37518,"vw":9.291031},{"c":9.355,"h":9.371,"l":9.245,"n":251,"o":9.245,"t":"2026-10-20T14:05:00Z","v":55764,"vw":9.337054},{"c":9.34,"h":9.35,"l":9.32,"n":207,"o":9.35,"t":"2026-10-20T14:10:00Z","v":32041,"vw":9.344468},{"c":9.425,"h":9.445,"l":9.36,"n":281,"o":9.36,"t":"2026-10-20T14:15:00Z","v":35291,"vw":9.399669},{"c":9.47,"h":9.475,"l":9.4,"n":451,"o":9.42,"t":"2026-10-20T14:20:00Z","v":86936,"vw":9.429829},{"c":9.56,"h":9.56,"l":9.4615,"n":312,"o":9.465,"t":"2026-10-20T14:25:00Z","v":69712,"vw":9.518875},{"c":9.5601,"h":9.595,"l":9.54,"n":421,"o":9.56,"t":"2026-10-20T14:30:00Z","v":54134,"vw":9.564196},{"c":9.5801,"h":9.59,"l":9.54,"n":246,"o":9.565,"t":"2026-10-20T14:35:00Z","v":30851,"vw":9.564705},{"c":9.63,"h":9.68,"l":9.575,"n":513,"o":9.575,"t":"2026-10-20T14:40:00Z","v":73451,"vw":9.637276},{"c":9.545,"h":9.62,"l":9.54,"n":347,"o":9.62,"t":"2026-10-20T14:45:00Z","v":28788,"vw":9.585451},{"c":9.57,"h":9.575,"l":9.535,"n":250,"o":9.54,"t":"2026-10-20T14:50:00Z","v":17632,"vw":9.550679},{"c":9.595,"h":9.595,"l":9.5612,"n":146,"o":9.5612,"t":"2026-10-20T14:55:00Z","v":28484,"vw":9.583945},{"c":9.5439,"h":9.6,"l":9.535,"n":442,"o":9.59,"t":"2026-10-20T15:00:00Z","v":49113,"vw":9.5694},{"c":9.5688,"h":9.575,"l":9.52,"n":252,"o":9.54,"t":"2026-10-20T15:05:00Z","v":38889,"vw":9.554964},{"c":9.49,"h":9.575,"l":9.485,"n":492,"o":9.57,"t":"2026-10-20T15:10:00Z","v":54648,"vw":9.545988},{"c":9.53,"h":9.5301,"l":9.4999,"n":220,"o":9.5,"t":"2026-10-20T15:15:00Z","v":18402,"vw":9.513068},{"c":9.47,"h":9.525,"l":9.465,"n":140,"o":9.525,"t":"2026-10-20T15:20:00Z","v":10210,"vw":9.494239},{"c":9.495,"h":9.525,"l":9.474,"n":174,"o":9.474,"t":"2026-10-20T15:25:00Z","v":12416,"vw":9.49986},{"c":9.465,"h":9.5,"l":9.455,"n":128,"o":9.5,"t":"2026-10-20T15:30:00Z","v":11979,"vw":9.471066},{"c":9.4799,"h":9.4799,"l":9.4601,"n":118,"o":9.47,"t":"2026-10-20T15:35:00Z","v":14559,"vw":9.466233},{"c":9.48,"h":9.515,"l":9.47,"n":282,"o":9.48,"t":"2026-10-20T15:40:00Z","v":39196,"vw":9.48379},{"c":9.45,"h":9.48,"l":9.44,"n":180,"o":9.48,"t":"2026-10-20T15:45:00Z","v":31131,"vw":9.446493},{"c":9.445,"h":9.46,"l":9.445,"n":104,"o":9.45,"t":"2026-10-20T15:50:00Z","v":15805,"vw":9.453746},{"c":9.43,"h":9.4699,"l":9.43,"n":415,"o":9.445,"t":"2026-10-20T15:55:00Z","v":50976,"vw":9.441971},{"c":9.415,"h":9.445,"l":9.415,"n":145,"o":9.4299,"t":"2026-10-20T16:00:00Z","v":14795,"vw":9.429983},{"c":9.405,"h":9.425,"l":9.405,"n":95,"o":9.415,"t":"2026-10-20T16:05:00Z","v":10803,"vw":9.414277},{"c":9.415,"h":9.42,"l":9.395,"n":83,"o":9.405,"t":"2026-10-20T16:10:00Z","v":5654,"vw":9.402927},{"c":9.365,"h":9.415,"l":9.35,"n":214,"o":9.415,"t":"2026-10-20T16:15:00Z","v":89953,"vw":9.372219},{"c":9.385,"h":9.385,"l":9.35,"n":181,"o":9.37,"t":"2026-10-20T16:20:00Z","v":15660,"vw":9.369479},{"c":9.41,"h":9.415,"l":9.375,"n":115,"o":9.38,"t":"2026-10-20T16:25:00Z","v":15128,"vw":9.401805},{"c":9.415,"h":9.415,"l":9.405,"n":106,"o":9.41,"t":"2026-10-20T16:30:00Z","v":7981,"vw":9.411192},{"c":9.42,"h":9.435,"l":9.415,"n":142,"o":9.415,"t":"2026-10-20T16:35:00Z","v":8697,"vw":9.428459},{"c":9.425,"h":9.427,"l":9.415,"n":70,"o":9.425,"t":"2026-10-20T16:40:00Z","v":6828,"vw":9.422056},{"c":9.435,"h":9.435,"l":9.42,"n":67,"o":9.425,"t":"2026-10-20T16:45:00Z","v":5622,"vw":9.424516},{"c":9.4,"h":9.44,"l":9.395,"n":224,"o":9.435,"t":"2026-10-20T16:50:00Z","v":19739,"vw":9.418657},{"c":9.375,"h":9.395,"l":9.375,"n":121,"o":9.395,"t":"2026-10-20T16:55:00Z","v":8416,"vw":9.386562},{"c":9.385,"h":9.385,"l":9.365,"n":155,"o":9.375,"t":"2026-10-20T17:00:00Z","v":59922,"vw":9.375452},{"c":9.42,"h":9.42,"l":9.365,"n":256,"o":9.38,"t":"2026-10-20T17:05:00Z","v":112277,"vw":9.386028},{"c":9.435,"h":9.445,"l":9.41,"n":153,"o":9.41,"t":"2026-10-20T17:10:00Z","v":31096,"vw":9.431907},{"c":9.46,"h":9.475,"l":9.4396,"n":309,"o":9.44,"t":"2026-10-20T17:15:00Z","v":91940,"vw":9.460795},{"c":9.47,"h":9.48,"l":9.45,"n":363,"o":9.46,"t":"2026-10-20T17:20:00Z","v":75543,"vw":9.468456},{"c":9.465,"h":9.495,"l":9.465,"n":426,"o":9.47,"t":"2026-10-20T17:25:00Z","v":79472,"vw":9.481543},{"c":9.48,"h":9.4899,"l":9.465,"n":158,"o":9.465,"t":"2026-10-20T17:30:00Z","v":47907,"vw":9.474391},{"c":9.435,"h":9.495,"l":9.435,"n":250,"o":9.48,"t":"2026-10-20T17:35:00Z","v":47748,"vw":9.479573},{"c":9.415,"h":9.435,"l":9.41,"n":113,"o":9.43,"t":"2026-10-20T17:40:00Z","v":21175,"vw":9.423121},{"c":9.395,"h":9.41,"l":9.395,"n":37,"o":9.41,"t":"2026-10-20T17:45:00Z","v":6993,"vw":9.400279},{"c":9.43,"h":9.43,"l":9.395,"n":95,"o":9.395,"t":"2026-10-20T17:50:00Z","v":14095,"vw":9.410609},{"c":9.424,"h":9.44,"l":9.42,"n":101,"o":9.43,"t":"2026-10-20T17:55:00Z","v":18369,"vw":9.428155},{"c":9.435,"h":9.445,"l":9.42,"n":113,"o":9.43,"t":"2026-10-20T18:00:00Z","v":11517,"vw":9.4336},{"c":9.445,"h":9.445,"l":9.43,"n":53,"o":9.435,"t":"2026-10-20T18:05:00Z","v":10194,"vw":9.44101},{"c":9.44,"h":9.44,"l":9.43,"n":65,"o":9.44,"t":"2026-10-20T18:10:00Z","v":8736,"vw":9.438885},{"c":9.43,"h":9.445,"l":9.425,"n":100,"o":9.445,"t":"2026-10-20T18:15:00Z","v":12470,"vw":9.438811},{"c":9.425,"h":9.435,"l":9.42,"n":158,"o":9.43,"t":"2026-10-20T18:20:00Z","v":18053,"vw":9.427904},{"c":9.425,"h":9.425,"l":9.415,"n":59,"o":9.415,"t":"2026-10-20T18:25:00Z","v":7987,"vw":9.418617},{"c":9.41,"h":9.425,"l":9.41,"n":76,"o":9.425,"t":"2026-10-20T18:30:00Z","v":11647,"vw":9.415235},{"c":9.3999,"h":9.41,"l":9.395,"n":39,"o":9.4,"t":"2026-10-20T18:35:00Z","v":6461,"vw":9.401002},{"c":9.38,"h":9.405,"l":9.375,"n":211,"o":9.395,"t":"2026-10-20T18:40:00Z","v":34424,"vw":9.395409},{"c":9.38,"h":9.395,"l":9.38,"n":110,"o":9.38,"t":"2026-10-20T18:45:00Z","v":25169,"vw":9.389943},{"c":9.355,"h":9.385,"l":9.355,"n":187,"o":9.3701,"t":"2026-10-20T18:50:00Z","v":44883,"vw":9.37355},{"c":9.345,"h":9.355,"l":9.34,"n":108,"o":9.355,"t":"2026-10-20T18:55:00Z","v":18915,"vw":9.349461},{"c":9.335,"h":9.36,"l":9.3308,"n":133,"o":9.345,"t":"2026-10-20T19:00:00Z","v":19104,"vw":9.34487},{"c":9.335,"h":9.345,"l":9.315,"n":251,"o":9.335,"t":"2026-10-20T19:05:00Z","v":43680,"vw":9.327825},{"c":9.29,"h":9.33,"l":9.29,"n":163,"o":9.33,"t":"2026-10-20T19:10:00Z","v":33985,"vw":9.310648},{"c":9.235,"h":9.295,"l":9.235,"n":208,"o":9.29,"t":"2026-10-20T19:15:00Z","v":36263,"vw":9.271222},{"c":9.255,"h":9.26,"l":9.225,"n":198,"o":9.225,"t":"2026-10-20T19:20:00Z","v":29997,"vw":9.23928},{"c":9.33,"h":9.33,"l":9.255,"n":260,"o":9.255,"t":"2026-10-20T19:25:00Z","v":26731,"vw":9.291363},{"c":9.31,"h":9.335,"l":9.31,"n":216,"o":9.325,"t":"2026-10-20T19:30:00Z","v":32601,"vw":9.32509},{"c":9.285,"h":9.305,"l":9.28,"n":189,"o":9.3001,"t":"2026-10-20T19:35:00Z","v":21778,"vw":9.291723},{"c":9.28,"h":9.29,"l":9.27,"n":164,"o":9.2852,"t":"2026-10-20T19:40:00Z","v":14739,"vw":9.280826},{"c":9.29,"h":9.305,"l":9.27,"n":442,"o":9.28,"t":"2026-10-20T19:45:00Z","v":65800,"vw":9.284647},{"c":9.255,"h":9.3,"l":9.25,"n":343,"o":9.3,"t":"2026-10-20T19:50:00Z","v":48503,"vw":9.272038},{"c":9.23,"h":9.255,"l":9.22,"n":913,"o":9.255,"t":"2026-10-20T19:55:00Z","v":117315,"vw":9.230232},{"c":9.28,"h":9.28,"l":9.26,"n":22,"o":9.26,"t":"2026-10-20T20:00:00Z","v":102007,"vw":9.26062},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-20T20:30:00Z","v":355,"vw":9.25},{"c":9.27,"h":9.27,"l":9.27,"n":15,"o":9.27,"t":"2026-10-20T20:35:00Z","v":530,"vw":9.27},{"c":9.2801,"h":9.2801,"l":9.2801,"n":2,"o":9.2801,"t":"2026-10-20T20:45:00Z","v":697,"vw":9.2801},{"c":9.373,"h":9.373,"l":9.373,"n":2,"o":9.373,"t":"2026-10-20T22:40:00Z","v":105,"vw":9.373},{"c":9.3596,"h":9.3596,"l":9.3596,"n":1,"o":9.3596,"t":"2026-10-20T23:05:00Z","v":125,"vw":9.3596},{"c":9.17,"h":9.28,"l":9.17,"n":4,"o":9.28,"t":"2026-10-21T08:00:00Z","v":1487,"vw":9.244678},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-21T08:40:00Z","v":300,"vw":9.2},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-21T11:40:00Z","v":306,"vw":9.32},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-21T12:20:00Z","v":100,"vw":9.26},{"c":9.3,"h":9.3,"l":9.27,"n":39,"o":9.28,"t":"2026-10-21T12:25:00Z","v":7938,"vw":9.281304},{"c":9.28,"h":9.29,"l":9.28,"n":2,"o":9.29,"t":"2026-10-21T12:30:00Z","v":325,"vw":9.283077},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T12:50:00Z","v":100,"vw":9.3},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-21T13:05:00Z","v":100,"vw":9.32},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-21T13:25:00Z","v":300,"vw":9.32},{"c":9.205,"h":9.34,"l":9.18,"n":181,"o":9.32,"t":"2026-10-21T13:30:00Z","v":28752,"vw":9.254662},{"c":9.28,"h":9.29,"l":9.18,"n":305,"o":9.195,"t":"2026-10-21T13:35:00Z","v":45898,"vw":9.245294},{"c":9.255,"h":9.31,"l":9.245,"n":312,"o":9.3,"t":"2026-10-21T13:40:00Z","v":35706,"vw":9.275839},{"c":9.285,"h":9.325,"l":9.24,"n":315,"o":9.245,"t":"2026-10-21T13:45:00Z","v":19951,"vw":9.289408},{"c":9.2589,"h":9.3098,"l":9.25,"n":199,"o":9.29,"t":"2026-10-21T13:50:00Z","v":19581,"vw":9.284413},{"c":9.25,"h":9.28,"l":9.25,"n":185,"o":9.26,"t":"2026-10-21T13:55:00Z","v":20508,"vw":9.26943},{"c":9.28,"h":9.325,"l":9.245,"n":244,"o":9.25,"t":"2026-10-21T14:00:00Z","v":24971,"vw":9.281588},{"c":9.24,"h":9.285,"l":9.22,"n":264,"o":9.285,"t":"2026-10-21T14:05:00Z","v":34497,"vw":9.246213},{"c":9.285,"h":9.29,"l":9.24,"n":150,"o":9.245,"t":"2026-10-21T14:10:00Z","v":20136,"vw":9.267749},{"c":9.2815,"h":9.3,"l":9.275,"n":152,"o":9.29,"t":"2026-10-21T14:15:00Z","v":11733,"vw":9.286844},{"c":9.305,"h":9.32,"l":9.28,"n":160,"o":9.29,"t":"2026-10-21T14:20:00Z","v":22863,"vw":9.302922},{"c":9.3313,"h":9.355,"l":9.295,"n":187,"o":9.305,"t":"2026-10-21T14:25:00Z","v":26988,"vw":9.32828},{"c":9.3,"h":9.355,"l":9.3,"n":128,"o":9.33,"t":"2026-10-21T14:30:00Z","v":10895,"vw":9.327406},{"c":9.29,"h":9.3,"l":9.28,"n":102,"o":9.3,"t":"2026-10-21T14:35:00Z","v":9122,"vw":9.289912},{"c":9.28,"h":9.3,"l":9.28,"n":138,"o":9.29,"t":"2026-10-21T14:40:00Z","v":16928,"vw":9.286507},{"c":9.285,"h":9.29,"l":9.2699,"n":59,"o":9.275,"t":"2026-10-21T14:45:00Z","v":9941,"vw":9.274448},{"c":9.265,"h":9.295,"l":9.265,"n":78,"o":9.29,"t":"2026-10-21T14:50:00Z","v":7649,"vw":9.28195},{"c":9.2685,"h":9.285,"l":9.26,"n":91,"o":9.27,"t":"2026-10-21T14:55:00Z","v":8279,"vw":9.277433},{"c":9.27,"h":9.275,"l":9.2561,"n":135,"o":9.27,"t":"2026-10-21T15:00:00Z","v":9377,"vw":9.26482},{"c":9.275,"h":9.275,"l":9.26,"n":92,"o":9.27,"t":"2026-10-21T15:05:00Z","v":7649,"vw":9.269921},{"c":9.2488,"h":9.285,"l":9.245,"n":351,"o":9.28,"t":"2026-10-21T15:10:00Z","v":52847,"vw":9.257614},{"c":9.235,"h":9.265,"l":9.235,"n":263,"o":9.25,"t":"2026-10-21T15:15:00Z","v":29131,"vw":9.251558},{"c":9.255,"h":9.26,"l":9.2331,"n":269,"o":9.235,"t":"2026-10-21T15:20:00Z","v":43300,"vw":9.254024},{"c":9.27,"h":9.31,"l":9.25,"n":671,"o":9.25,"t":"2026-10-21T15:25:00Z","v":101113,"vw":9.273805},{"c":9.265,"h":9.285,"l":9.255,"n":149,"o":9.265,"t":"2026-10-21T15:30:00Z","v":21021,"vw":9.273926},{"c":9.27,"h":9.27,"l":9.255,"n":85,"o":9.265,"t":"2026-10-21T15:35:00Z","v":14105,"vw":9.26156},{"c":9.25,"h":9.275,"l":9.24,"n":128,"o":9.265,"t":"2026-10-21T15:40:00Z","v":17801,"vw":9.257398},{"c":9.27,"h":9.27,"l":9.25,"n":96,"o":9.25,"t":"2026-10-21T15:45:00Z","v":9361,"vw":9.264452},{"c":9.265,"h":9.265,"l":9.265,"n":16,"o":9.265,"t":"2026-10-21T15:50:00Z","v":1396,"vw":9.265},{"c":9.255,"h":9.265,"l":9.25,"n":97,"o":9.265,"t":"2026-10-21T15:55:00Z","v":11879,"vw":9.258264},{"c":9.245,"h":9.25,"l":9.225,"n":162,"o":9.25,"t":"2026-10-21T16:00:00Z","v":22753,"vw":9.23692},{"c":9.2389,"h":9.245,"l":9.235,"n":100,"o":9.24,"t":"2026-10-21T16:05:00Z","v":9657,"vw":9.239447},{"c":9.23,"h":9.2388,"l":9.23,"n":76,"o":9.2308,"t":"2026-10-21T16:10:00Z","v":13535,"vw":9.231102},{"c":9.23,"h":9.235,"l":9.225,"n":67,"o":9.235,"t":"2026-10-21T16:15:00Z","v":6589,"vw":9.228779},{"c":9.25,"h":9.25,"l":9.2295,"n":61,"o":9.23,"t":"2026-10-21T16:20:00Z","v":7720,"vw":9.239912},{"c":9.245,"h":9.245,"l":9.235,"n":83,"o":9.24,"t":"2026-10-21T16:25:00Z","v":34605,"vw":9.240115},{"c":9.215,"h":9.2429,"l":9.215,"n":73,"o":9.2429,"t":"2026-10-21T16:30:00Z","v":8259,"vw":9.230036},{"c":9.315,"h":9.315,"l":9.215,"n":389,"o":9.215,"t":"2026-10-21T16:35:00Z","v":69371,"vw":9.251314},{"c":9.295,"h":9.34,"l":9.255,"n":293,"o":9.315,"t":"2026-10-21T16:40:00Z","v":34407,"vw":9.289496},{"c":9.285,"h":9.305,"l":9.285,"n":95,"o":9.3,"t":"2026-10-21T16:45:00Z","v":12513,"vw":9.289188},{"c":9.2703,"h":9.285,"l":9.265,"n":68,"o":9.285,"t":"2026-10-21T16:50:00Z","v":11124,"vw":9.273256},{"c":9.255,"h":9.275,"l":9.255,"n":65,"o":9.27,"t":"2026-10-21T16:55:00Z","v":10079,"vw":9.267013},{"c":9.265,"h":9.27,"l":9.245,"n":157,"o":9.25,"t":"2026-10-21T17:00:00Z","v":13726,"vw":9.256024},{"c":9.27,"h":9.2786,"l":9.255,"n":102,"o":9.265,"t":"2026-10-21T17:05:00Z","v":10598,"vw":9.26385},{"c":9.2911,"h":9.295,"l":9.27,"n":86,"o":9.27,"t":"2026-10-21T17:10:00Z","v":8029,"vw":9.283353},{"c":9.28,"h":9.3,"l":9.28,"n":72,"o":9.29,"t":"2026-10-21T17:15:00Z","v":6573,"vw":9.290881},{"c":9.285,"h":9.295,"l":9.285,"n":80,"o":9.285,"t":"2026-10-21T17:20:00Z","v":7551,"vw":9.288005},{"c":9.275,"h":9.28,"l":9.27,"n":53,"o":9.28,"t":"2026-10-21T17:25:00Z","v":5786,"vw":9.278061},{"c":9.27,"h":9.275,"l":9.265,"n":114,"o":9.27,"t":"2026-10-21T17:30:00Z","v":7013,"vw":9.269989},{"c":9.265,"h":9.27,"l":9.265,"n":51,"o":9.27,"t":"2026-10-21T17:35:00Z","v":5108,"vw":9.266396},{"c":9.275,"h":9.285,"l":9.265,"n":87,"o":9.265,"t":"2026-10-21T17:40:00Z","v":7575,"vw":9.275057},{"c":9.27,"h":9.275,"l":9.27,"n":50,"o":9.275,"t":"2026-10-21T17:45:00Z","v":5987,"vw":9.274792},{"c":9.29,"h":9.29,"l":9.275,"n":82,"o":9.275,"t":"2026-10-21T17:50:00Z","v":6470,"vw":9.277211},{"c":9.305,"h":9.32,"l":9.29,"n":157,"o":9.29,"t":"2026-10-21T17:55:00Z","v":21160,"vw":9.306006},{"c":9.315,"h":9.325,"l":9.3009,"n":98,"o":9.3009,"t":"2026-10-21T18:00:00Z","v":16361,"vw":9.311777},{"c":9.315,"h":9.325,"l":9.305,"n":135,"o":9.315,"t":"2026-10-21T18:05:00Z","v":19973,"vw":9.317181},{"c":9.335,"h":9.335,"l":9.315,"n":80,"o":9.315,"t":"2026-10-21T18:10:00Z","v":15073,"vw":9.328341},{"c":9.3301,"h":9.345,"l":9.3261,"n":153,"o":9.335,"t":"2026-10-21T18:15:00Z","v":19515,"vw":9.333984},{"c":9.325,"h":9.335,"l":9.315,"n":113,"o":9.335,"t":"2026-10-21T18:20:00Z","v":10835,"vw":9.324848},{"c":9.325,"h":9.33,"l":9.3212,"n":102,"o":9.325,"t":"2026-10-21T18:25:00Z","v":7155,"vw":9.326934},{"c":9.335,"h":9.34,"l":9.325,"n":101,"o":9.325,"t":"2026-10-21T18:30:00Z","v":9510,"vw":9.33277},{"c":9.33,"h":9.335,"l":9.33,"n":79,"o":9.335,"t":"2026-10-21T18:35:00Z","v":7245,"vw":9.334362},{"c":9.335,"h":9.345,"l":9.3312,"n":150,"o":9.335,"t":"2026-10-21T18:40:00Z","v":16635,"vw":9.339694},{"c":9.275,"h":9.34,"l":9.275,"n":284,"o":9.335,"t":"2026-10-21T18:45:00Z","v":42860,"vw":9.303185},{"c":9.29,"h":9.29,"l":9.265,"n":173,"o":9.271,"t":"2026-10-21T18:50:00Z","v":20653,"vw":9.276641},{"c":9.23,"h":9.295,"l":9.23,"n":334,"o":9.29,"t":"2026-10-21T18:55:00Z","v":45716,"vw":9.252039},{"c":9.22,"h":9.24,"l":9.19,"n":367,"o":9.225,"t":"2026-10-21T19:00:00Z","v":45050,"vw":9.210476},{"c":9.23,"h":9.25,"l":9.225,"n":159,"o":9.23,"t":"2026-10-21T19:05:00Z","v":31838,"vw":9.239632},{"c":9.245,"h":9.245,"l":9.195,"n":178,"o":9.22,"t":"2026-10-21T19:10:00Z","v":23578,"vw":9.216479},{"c":9.275,"h":9.275,"l":9.25,"n":161,"o":9.25,"t":"2026-10-21T19:15:00Z","v":20023,"vw":9.267102},{"c":9.275,"h":9.28,"l":9.255,"n":183,"o":9.2712,"t":"2026-10-21T19:20:00Z","v":21921,"vw":9.267327},{"c":9.32,"h":9.32,"l":9.275,"n":171,"o":9.275,"t":"2026-10-21T19:25:00Z","v":19168,"vw":9.287001},{"c":9.33,"h":9.34,"l":9.31,"n":198,"o":9.325,"t":"2026-10-21T19:30:00Z","v":15964,"vw":9.321014},{"c":9.38,"h":9.38,"l":9.335,"n":230,"o":9.335,"t":"2026-10-21T19:35:00Z","v":21458,"vw":9.3557},{"c":9.345,"h":9.385,"l":9.345,"n":248,"o":9.38,"t":"2026-10-21T19:40:00Z","v":21769,"vw":9.361303},{"c":9.365,"h":9.375,"l":9.345,"n":240,"o":9.345,"t":"2026-10-21T19:45:00Z","v":21808,"vw":9.365202},{"c":9.355,"h":9.385,"l":9.345,"n":479,"o":9.365,"t":"2026-10-21T19:50:00Z","v":56678,"vw":9.36326},{"c":9.355,"h":9.36,"l":9.335,"n":891,"o":9.35,"t":"2026-10-21T19:55:00Z","v":105277,"vw":9.348338},{"c":9.36,"h":9.36,"l":9.36,"n":18,"o":9.36,"t":"2026-10-21T20:00:00Z","v":50804,"vw":9.36},{"c":9.26,"h":9.37,"l":9.26,"n":8,"o":9.37,"t":"2026-10-21T20:15:00Z","v":2500,"vw":9.281776},{"c":9.6481,"h":9.6481,"l":9.6481,"n":1,"o":9.6481,"t":"2026-10-21T22:15:00Z","v":750,"vw":9.6481},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-21T22:30:00Z","v":150,"vw":9.36},{"c":9.05,"h":9.11,"l":9.04,"n":23,"o":9.06,"t":"2026-10-22T08:00:00Z","v":12165,"vw":9.068846},{"c":9.04,"h":9.04,"l":9.04,"n":10,"o":9.04,"t":"2026-10-22T08:40:00Z","v":600,"vw":9.04},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-22T10:00:00Z","v":100,"vw":9.07},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-22T10:05:00Z","v":527,"vw":9.08},{"c":9.08,"h":9.0887,"l":9.045,"n":16,"o":9.07,"t":"2026-10-22T11:00:00Z","v":1295,"vw":9.07193},{"c":9.0139,"h":9.05,"l":9,"n":17,"o":9.05,"t":"2026-10-22T11:05:00Z","v":4059,"vw":9.035683},{"c":9,"h":9.02,"l":9,"n":4,"o":9.02,"t":"2026-10-22T11:15:00Z","v":1105,"vw":9.016364},{"c":8.98,"h":9,"l":8.98,"n":7,"o":9,"t":"2026-10-22T11:20:00Z","v":3336,"vw":8.98125},{"c":8.95,"h":8.96,"l":8.95,"n":4,"o":8.96,"t":"2026-10-22T11:25:00Z","v":337,"vw":8.953333},{"c":8.99,"h":8.99,"l":8.99,"n":5,"o":8.99,"t":"2026-10-22T11:40:00Z","v":1979,"vw":8.99},{"c":9.02,"h":9.09,"l":9.02,"n":5,"o":9.09,"t":"2026-10-22T12:30:00Z","v":450,"vw":9.0375},{"c":9.04,"h":9.04,"l":9.02,"n":6,"o":9.02,"t":"2026-10-22T12:35:00Z","v":2001,"vw":9.036985},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-22T13:00:00Z","v":100,"vw":9},{"c":8.935,"h":9.07,"l":8.86,"n":897,"o":9,"t":"2026-10-22T13:30:00Z","v":198848,"vw":8.94758},{"c":8.98,"h":8.995,"l":8.9,"n":391,"o":8.94,"t":"2026-10-22T13:35:00Z","v":51020,"vw":8.940368},{"c":8.92,"h":8.995,"l":8.92,"n":471,"o":8.9893,"t":"2026-10-22T13:40:00Z","v":50746,"vw":8.969748},{"c":8.94,"h":8.96,"l":8.87,"n":307,"o":8.91,"t":"2026-10-22T13:45:00Z","v":32781,"vw":8.904002},{"c":8.845,"h":8.93,"l":8.84,"n":312,"o":8.93,"t":"2026-10-22T13:50:00Z","v":23402,"vw":8.879845},{"c":8.915,"h":8.92,"l":8.85,"n":195,"o":8.85,"t":"2026-10-22T13:55:00Z","v":35485,"vw":8.886524},{"c":8.8838,"h":8.92,"l":8.86,"n":648,"o":8.91,"t":"2026-10-22T14:00:00Z","v":115970,"vw":8.884072},{"c":8.885,"h":8.8899,"l":8.83,"n":420,"o":8.87,"t":"2026-10-22T14:05:00Z","v":57874,"vw":8.859982},{"c":8.83,"h":8.89,"l":8.8299,"n":287,"o":8.88,"t":"2026-10-22T14:10:00Z","v":31447,"vw":8.860733},{"c":8.805,"h":8.855,"l":8.8,"n":398,"o":8.82,"t":"2026-10-22T14:15:00Z","v":51863,"vw":8.831918},{"c":8.735,"h":8.8086,"l":8.73,"n":325,"o":8.805,"t":"2026-10-22T14:20:00Z","v":30537,"vw":8.76539},{"c":8.655,"h":8.74,"l":8.655,"n":557,"o":8.74,"t":"2026-10-22T14:25:00Z","v":128245,"vw":8.695734},{"c":8.665,"h":8.675,"l":8.63,"n":1183,"o":8.655,"t":"2026-10-22T14:30:00Z","v":184716,"vw":8.644722},{"c":8.62,"h":8.665,"l":8.615,"n":264,"o":8.665,"t":"2026-10-22T14:35:00Z","v":23137,"vw":8.63711},{"c":8.655,"h":8.67,"l":8.625,"n":318,"o":8.625,"t":"2026-10-22T14:40:00Z","v":46710,"vw":8.655293},{"c":8.645,"h":8.6586,"l":8.62,"n":339,"o":8.6586,"t":"2026-10-22T14:45:00Z","v":56828,"vw":8.646021},{"c":8.63,"h":8.65,"l":8.625,"n":290,"o":8.645,"t":"2026-10-22T14:50:00Z","v":37207,"vw":8.635445},{"c":8.58,"h":8.63,"l":8.5611,"n":395,"o":8.63,"t":"2026-10-22T14:55:00Z","v":74348,"vw":8.593474},{"c":8.575,"h":8.59,"l":8.555,"n":442,"o":8.575,"t":"2026-10-22T15:00:00Z","v":80283,"vw":8.579738},{"c":8.605,"h":8.625,"l":8.57,"n":647,"o":8.575,"t":"2026-10-22T15:05:00Z","v":88420,"vw":8.593085},{"c":8.625,"h":8.634,"l":8.585,"n":872,"o":8.6,"t":"2026-10-22T15:10:00Z","v":138610,"vw":8.60596},{"c":8.665,"h":8.67,"l":8.625,"n":617,"o":8.625,"t":"2026-10-22T15:15:00Z","v":78152,"vw":8.647912},{"c":8.665,"h":8.705,"l":8.655,"n":382,"o":8.67,"t":"2026-10-22T15:20:00Z","v":48296,"vw":8.676243},{"c":8.635,"h":8.67,"l":8.63,"n":528,"o":8.67,"t":"2026-10-22T15:25:00Z","v":64182,"vw":8.642845},{"c":8.64,"h":8.6501,"l":8.625,"n":370,"o":8.64,"t":"2026-10-22T15:30:00Z","v":59752,"vw":8.642888},{"c":8.61,"h":8.655,"l":8.605,"n":321,"o":8.64,"t":"2026-10-22T15:35:00Z","v":64802,"vw":8.619667},{"c":8.62,"h":8.64,"l":8.6,"n":460,"o":8.61,"t":"2026-10-22T15:40:00Z","v":76307,"vw":8.617515},{"c":8.615,"h":8.63,"l":8.605,"n":309,"o":8.62,"t":"2026-10-22T15:45:00Z","v":41952,"vw":8.617711},{"c":8.655,"h":8.655,"l":8.615,"n":277,"o":8.62,"t":"2026-10-22T15:50:00Z","v":31668,"vw":8.635194},{"c":8.655,"h":8.675,"l":8.645,"n":236,"o":8.65,"t":"2026-10-22T15:55:00Z","v":25105,"vw":8.661072},{"c":8.635,"h":8.6652,"l":8.63,"n":262,"o":8.655,"t":"2026-10-22T16:00:00Z","v":27909,"vw":8.652266},{"c":8.64,"h":8.655,"l":8.6214,"n":363,"o":8.63,"t":"2026-10-22T16:05:00Z","v":56975,"vw":8.633445},{"c":8.665,"h":8.665,"l":8.625,"n":133,"o":8.63,"t":"2026-10-22T16:10:00Z","v":18434,"vw":8.648443},{"c":8.68,"h":8.705,"l":8.67,"n":226,"o":8.67,"t":"2026-10-22T16:15:00Z","v":26111,"vw":8.688053},{"c":8.68,"h":8.695,"l":8.675,"n":195,"o":8.68,"t":"2026-10-22T16:20:00Z","v":35878,"vw":8.683668},{"c":8.67,"h":8.695,"l":8.66,"n":266,"o":8.685,"t":"2026-10-22T16:25:00Z","v":39249,"vw":8.677846},{"c":8.66,"h":8.665,"l":8.6508,"n":170,"o":8.66,"t":"2026-10-22T16:30:00Z","v":36109,"vw":8.656158},{"c":8.635,"h":8.665,"l":8.63,"n":233,"o":8.66,"t":"2026-10-22T16:35:00Z","v":45691,"vw":8.655736},{"c":8.615,"h":8.6372,"l":8.615,"n":110,"o":8.635,"t":"2026-10-22T16:40:00Z","v":8267,"vw":8.628048},{"c":8.575,"h":8.61,"l":8.565,"n":596,"o":8.61,"t":"2026-10-22T16:45:00Z","v":132209,"vw":8.587871},{"c":8.555,"h":8.59,"l":8.555,"n":295,"o":8.57,"t":"2026-10-22T16:50:00Z","v":34655,"vw":8.572332},{"c":8.5906,"h":8.6,"l":8.55,"n":283,"o":8.56,"t":"2026-10-22T16:55:00Z","v":28175,"vw":8.573058},{"c":8.56,"h":8.59,"l":8.555,"n":305,"o":8.59,"t":"2026-10-22T17:00:00Z","v":35243,"vw":8.572332},{"c":8.54,"h":8.565,"l":8.535,"n":156,"o":8.56,"t":"2026-10-22T17:05:00Z","v":15196,"vw":8.544103},{"c":8.549,"h":8.55,"l":8.535,"n":138,"o":8.54,"t":"2026-10-22T17:10:00Z","v":9404,"vw":8.542143},{"c":8.54,"h":8.555,"l":8.53,"n":355,"o":8.545,"t":"2026-10-22T17:15:00Z","v":37745,"vw":8.542693},{"c":8.5399,"h":8.541,"l":8.525,"n":198,"o":8.54,"t":"2026-10-22T17:20:00Z","v":27418,"vw":8.534435},{"c":8.54,"h":8.55,"l":8.5214,"n":240,"o":8.535,"t":"2026-10-22T17:25:00Z","v":34358,"vw":8.53204},{"c":8.55,"h":8.555,"l":8.53,"n":209,"o":8.545,"t":"2026-10-22T17:30:00Z","v":23249,"vw":8.539489},{"c":8.55,"h":8.5599,"l":8.535,"n":193,"o":8.5599,"t":"2026-10-22T17:35:00Z","v":37426,"vw":8.546642},{"c":8.58,"h":8.58,"l":8.545,"n":259,"o":8.545,"t":"2026-10-22T17:40:00Z","v":31855,"vw":8.561461},{"c":8.545,"h":8.58,"l":8.54,"n":217,"o":8.58,"t":"2026-10-22T17:45:00Z","v":19679,"vw":8.564732},{"c":8.545,"h":8.55,"l":8.5312,"n":200,"o":8.54,"t":"2026-10-22T17:50:00Z","v":29025,"vw":8.541061},{"c":8.535,"h":8.555,"l":8.535,"n":184,"o":8.545,"t":"2026-10-22T17:55:00Z","v":20190,"vw":8.544237},{"c":8.505,"h":8.53,"l":8.495,"n":333,"o":8.53,"t":"2026-10-22T18:00:00Z","v":43927,"vw":8.506257},{"c":8.505,"h":8.51,"l":8.5,"n":205,"o":8.505,"t":"2026-10-22T18:05:00Z","v":19337,"vw":8.50487},{"c":8.535,"h":8.545,"l":8.49,"n":349,"o":8.505,"t":"2026-10-22T18:10:00Z","v":43289,"vw":8.520452},{"c":8.565,"h":8.565,"l":8.535,"n":192,"o":8.54,"t":"2026-10-22T18:15:00Z","v":19222,"vw":8.554523},{"c":8.625,"h":8.63,"l":8.56,"n":944,"o":8.569,"t":"2026-10-22T18:20:00Z","v":145403,"vw":8.600069},{"c":8.605,"h":8.63,"l":8.605,"n":231,"o":8.62,"t":"2026-10-22T18:25:00Z","v":31841,"vw":8.617718},{"c":8.615,"h":8.62,"l":8.585,"n":220,"o":8.6,"t":"2026-10-22T18:30:00Z","v":24465,"vw":8.598552},{"c":8.61,"h":8.625,"l":8.6,"n":180,"o":8.61,"t":"2026-10-22T18:35:00Z","v":23759,"vw":8.607027},{"c":8.59,"h":8.61,"l":8.59,"n":170,"o":8.61,"t":"2026-10-22T18:40:00Z","v":20373,"vw":8.597139},{"c":8.575,"h":8.605,"l":8.57,"n":191,"o":8.595,"t":"2026-10-22T18:45:00Z","v":17636,"vw":8.581934},{"c":8.575,"h":8.58,"l":8.56,"n":158,"o":8.575,"t":"2026-10-22T18:50:00Z","v":17495,"vw":8.569323},{"c":8.565,"h":8.61,"l":8.56,"n":333,"o":8.58,"t":"2026-10-22T18:55:00Z","v":39303,"vw":8.588103},{"c":8.56,"h":8.58,"l":8.535,"n":354,"o":8.57,"t":"2026-10-22T19:00:00Z","v":45592,"vw":8.560941},{"c":8.55,"h":8.565,"l":8.55,"n":152,"o":8.555,"t":"2026-10-22T19:05:00Z","v":10424,"vw":8.556535},{"c":8.545,"h":8.565,"l":8.54,"n":230,"o":8.545,"t":"2026-10-22T19:10:00Z","v":23456,"vw":8.551113},{"c":8.54,"h":8.55,"l":8.53,"n":588,"o":8.54,"t":"2026-10-22T19:15:00Z","v":77027,"vw":8.538471},{"c":8.55,"h":8.57,"l":8.54,"n":351,"o":8.55,"t":"2026-10-22T19:20:00Z","v":32606,"vw":8.556084},{"c":8.57,"h":8.575,"l":8.55,"n":226,"o":8.55,"t":"2026-10-22T19:25:00Z","v":34367,"vw":8.561223},{"c":8.525,"h":8.575,"l":8.525,"n":371,"o":8.57,"t":"2026-10-22T19:30:00Z","v":40640,"vw":8.549624},{"c":8.495,"h":8.54,"l":8.49,"n":348,"o":8.52,"t":"2026-10-22T19:35:00Z","v":33354,"vw":8.515124},{"c":8.555,"h":8.555,"l":8.49,"n":489,"o":8.49,"t":"2026-10-22T19:40:00Z","v":87494,"vw":8.510277},{"c":8.615,"h":8.62,"l":8.53,"n":597,"o":8.555,"t":"2026-10-22T19:45:00Z","v":96852,"vw":8.578284},{"c":8.615,"h":8.65,"l":8.605,"n":728,"o":8.62,"t":"2026-10-22T19:50:00Z","v":124454,"vw":8.621859},{"c":8.625,"h":8.645,"l":8.61,"n":1478,"o":8.615,"t":"2026-10-22T19:55:00Z","v":222290,"vw":8.624321},{"c":8.64,"h":8.64,"l":8.6,"n":22,"o":8.62,"t":"2026-10-22T20:00:00Z","v":130088,"vw":8.618266},{"c":8.6199,"h":8.6214,"l":8.6,"n":128,"o":8.6142,"t":"2026-10-22T20:05:00Z","v":6018,"vw":8.615452},{"c":8.63,"h":8.66,"l":8.62,"n":45,"o":8.6205,"t":"2026-10-22T20:10:00Z","v":13085,"vw":8.624487},{"c":8.61,"h":8.61,"l":8.61,"n":36,"o":8.61,"t":"2026-10-22T20:15:00Z","v":1568,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-22T20:20:00Z","v":3432,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-22T20:25:00Z","v":1000,"vw":8.61},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-22T20:40:00Z","v":100,"vw":8.63},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-22T20:45:00Z","v":500,"vw":8.6},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-22T22:45:00Z","v":200,"vw":8.67}],"history":[{"c":4.98,"h":5.32,"l":4.91,"n":14162,"o":5.23,"t":"2024-10-21T04:00:00Z","v":4317778,"vw":5.031641},{"c":4.97,"h":5.14,"l":4.94,"n":10868,"o":5.12,"t":"2024-10-22T04:00:00Z","v":3031080,"vw":5.003632},{"c":4.78,"h":4.93,"l":4.66,"n":14286,"o":4.92,"t":"2024-10-23T04:00:00Z","v":4838642,"vw":4.760774},{"c":4.72,"h":4.9,"l":4.63,"n":9618,"o":4.89,"t":"2024-10-24T04:00:00Z","v":3133610,"vw":4.707786},{"c":4.68,"h":4.81,"l":4.66,"n":8901,"o":4.69,"t":"2024-10-25T04:00:00Z","v":2493539,"vw":4.725},{"c":4.88,"h":4.98,"l":4.65,"n":8868,"o":4.7,"t":"2024-10-28T04:00:00Z","v":3889134,"vw":4.871715},{"c":4.98,"h":5.0273,"l":4.87,"n":7904,"o":4.95,"t":"2024-10-29T04:00:00Z","v":3349146,"vw":4.939587},{"c":4.86,"h":4.99,"l":4.79,"n":6498,"o":4.99,"t":"2024-10-30T04:00:00Z","v":2568805,"vw":4.859965},{"c":4.69,"h":4.81,"l":4.54,"n":9469,"o":4.78,"t":"2024-10-31T04:00:00Z","v":3604939,"vw":4.652475},{"c":4.61,"h":4.78,"l":4.59,"n":8173,"o":4.73,"t":"2024-11-01T04:00:00Z","v":3700912,"vw":4.663263},{"c":4.51,"h":4.645,"l":4.51,"n":5827,"o":4.62,"t":"2024-11-04T05:00:00Z","v":1971845,"vw":4.557347},{"c":4.53,"h":4.67,"l":4.51,"n":5645,"o":4.57,"t":"2024-11-05T05:00:00Z","v":1864828,"vw":4.568648},{"c":4.44,"h":4.57,"l":4.27,"n":10316,"o":4.38,"t":"2024-11-06T05:00:00Z","v":3906234,"vw":4.471562},{"c":4.59,"h":4.645,"l":4.5,"n":10796,"o":4.54,"t":"2024-11-07T05:00:00Z","v":3486585,"vw":4.569945},{"c":4.13,"h":4.58,"l":4.02,"n":14042,"o":4.52,"t":"2024-11-08T05:00:00Z","v":4498181,"vw":4.141126},{"c":3.9,"h":4.22,"l":3.8,"n":17640,"o":4.07,"t":"2024-11-11T05:00:00Z","v":4735242,"vw":3.927368},{"c":3.95,"h":3.98,"l":3.85,"n":12760,"o":3.87,"t":"2024-11-12T05:00:00Z","v":4109295,"vw":3.913238},{"c":3.89,"h":4.03,"l":3.88,"n":9348,"o":4,"t":"2024-11-13T05:00:00Z","v":2604863,"vw":3.932982},{"c":3.98,"h":4.02,"l":3.84,"n":9679,"o":3.85,"t":"2024-11-14T05:00:00Z","v":4884774,"vw":3.963482},{"c":3.9,"h":3.96,"l":3.83,"n":11344,"o":3.91,"t":"2024-11-15T05:00:00Z","v":4724718,"vw":3.886772},{"c":4.09,"h":4.14,"l":4.01,"n":8556,"o":4.02,"t":"2024-11-18T05:00:00Z","v":3293998,"vw":4.070733},{"c":4.05,"h":4.13,"l":3.98,"n":7800,"o":4.13,"t":"2024-11-19T05:00:00Z","v":2657993,"vw":4.032605},{"c":3.56,"h":3.59,"l":3.21,"n":36589,"o":3.46,"t":"2024-11-20T05:00:00Z","v":15682174,"vw":3.419302},{"c":3.37,"h":3.4975,"l":3.2801,"n":26818,"o":3.41,"t":"2024-11-21T05:00:00Z","v":11768062,"vw":3.337779},{"c":3.42,"h":3.46,"l":3.345,"n":19288,"o":3.46,"t":"2024-11-22T05:00:00Z","v":5860199,"vw":3.40598},{"c":3.34,"h":3.365,"l":3.3,"n":9621,"o":3.36,"t":"2024-11-25T05:00:00Z","v":3814248,"vw":3.330934},{"c":3.32,"h":3.36,"l":3.285,"n":6542,"o":3.35,"t":"2024-11-26T05:00:00Z","v":3257720,"vw":3.308119},{"c":3.26,"h":3.35,"l":3.24,"n":9166,"o":3.35,"t":"2024-11-27T05:00:00Z","v":3010518,"vw":3.262901},{"c":3.29,"h":3.33,"l":3.25,"n":5042,"o":3.29,"t":"2024-11-29T05:00:00Z","v":2831842,"vw":3.293425},{"c":3.23,"h":3.28,"l":3.205,"n":5158,"o":3.28,"t":"2024-12-02T05:00:00Z","v":1781603,"vw":3.233429},{"c":3.26,"h":3.32,"l":3.24,"n":8459,"o":3.24,"t":"2024-12-03T05:00:00Z","v":3404005,"vw":3.271878},{"c":3.12,"h":3.28,"l":3.11,"n":10786,"o":3.26,"t":"2024-12-04T05:00:00Z","v":4589709,"vw":3.175575},{"c":3.22,"h":3.24,"l":3.12,"n":7803,"o":3.12,"t":"2024-12-05T05:00:00Z","v":3505332,"vw":3.194487},{"c":3.14,"h":3.2,"l":3.1,"n":5647,"o":3.18,"t":"2024-12-06T05:00:00Z","v":1692438,"vw":3.125692},{"c":3.23,"h":3.44,"l":3.21,"n":12746,"o":3.27,"t":"2024-12-09T05:00:00Z","v":5624870,"vw":3.323596},{"c":3.2,"h":3.28,"l":3.19,"n":6768,"o":3.25,"t":"2024-12-10T05:00:00Z","v":2084620,"vw":3.229833},{"c":3.29,"h":3.32,"l":3.215,"n":7035,"o":3.23,"t":"2024-12-11T05:00:00Z","v":2560171,"vw":3.277513},{"c":3.14,"h":3.25,"l":3.13,"n":5342,"o":3.25,"t":"2024-12-12T05:00:00Z","v":1920268,"vw":3.172037},{"c":3.05,"h":3.125,"l":3.025,"n":6360,"o":3.11,"t":"2024-12-13T05:00:00Z","v":2488615,"vw":3.067695},{"c":3.02,"h":3.11,"l":2.99,"n":6482,"o":3.11,"t":"2024-12-16T05:00:00Z","v":2342240,"vw":3.037774},{"c":3.07,"h":3.08,"l":2.99,"n":6561,"o":3.01,"t":"2024-12-17T05:00:00Z","v":2294239,"vw":3.039924},{"c":2.88,"h":3.07,"l":2.87,"n":8536,"o":3.06,"t":"2024-12-18T05:00:00Z","v":3364446,"vw":2.977931},{"c":2.97,"h":3.03,"l":2.9,"n":10104,"o":2.9,"t":"2024-12-19T05:00:00Z","v":5132185,"vw":2.989731},{"c":2.98,"h":3.05,"l":2.96,"n":7944,"o":3,"t":"2024-12-20T05:00:00Z","v":5876629,"vw":3.001485},{"c":3,"h":3.02,"l":2.97,"n":6010,"o":2.99,"t":"2024-12-23T05:00:00Z","v":3050384,"vw":2.996221},{"c":3.04,"h":3.06,"l":2.9599,"n":3884,"o":3.01,"t":"2024-12-24T05:00:00Z","v":1927581,"vw":3.020001},{"c":3.06,"h":3.09,"l":3.03,"n":4674,"o":3.04,"t":"2024-12-26T05:00:00Z","v":1818711,"vw":3.057465},{"c":3,"h":3.04,"l":2.95,"n":5633,"o":3.04,"t":"2024-12-27T05:00:00Z","v":1828779,"vw":2.985743},{"c":2.91,"h":3.01,"l":2.88,"n":8944,"o":2.98,"t":"2024-12-30T05:00:00Z","v":3842352,"vw":2.934249},{"c":3,"h":3.05,"l":2.91,"n":5432,"o":2.92,"t":"2024-12-31T05:00:00Z","v":2348821,"vw":3.001589},{"c":3.15,"h":3.18,"l":3.04,"n":6451,"o":3.04,"t":"2025-01-02T05:00:00Z","v":2857402,"vw":3.122074},{"c":3.07,"h":3.155,"l":3.05,"n":4523,"o":3.15,"t":"2025-01-03T05:00:00Z","v":1836647,"vw":3.083339},{"c":3.05,"h":3.15,"l":3.035,"n":5195,"o":3.1,"t":"2025-01-06T05:00:00Z","v":2463782,"vw":3.08314},{"c":3.09,"h":3.1988,"l":3.06,"n":6696,"o":3.13,"t":"2025-01-07T05:00:00Z","v":3465135,"vw":3.0976},{"c":3.06,"h":3.14,"l":3.01,"n":5555,"o":3.13,"t":"2025-01-08T05:00:00Z","v":2953578,"vw":3.045667},{"c":3.02,"h":3.14,"l":3.01,"n":6634,"o":3.11,"t":"2025-01-10T05:00:00Z","v":4551257,"vw":3.053437},{"c":2.94,"h":3.02,"l":2.92,"n":5495,"o":3.01,"t":"2025-01-13T05:00:00Z","v":2734899,"vw":2.943249},{"c":3.16,"h":3.18,"l":2.95,"n":7737,"o":2.98,"t":"2025-01-14T05:00:00Z","v":5193441,"vw":3.135049},{"c":3.2,"h":3.21,"l":3.0616,"n":8159,"o":3.17,"t":"2025-01-15T05:00:00Z","v":4478584,"vw":3.143458},{"c":3.06,"h":3.2699,"l":3.06,"n":7390,"o":3.2,"t":"2025-01-16T05:00:00Z","v":3668544,"vw":3.155842},{"c":3.08,"h":3.14,"l":2.98,"n":5960,"o":3.04,"t":"2025-01-17T05:00:00Z","v":3828774,"vw":3.089974},{"c":3.17,"h":3.25,"l":3.115,"n":8044,"o":3.13,"t":"2025-01-21T05:00:00Z","v":5435334,"vw":3.18478},{"c":3.1,"h":3.18,"l":3.09,"n":5269,"o":3.18,"t":"2025-01-22T05:00:00Z","v":3096003,"vw":3.121471},{"c":3,"h":3.11,"l":2.99,"n":11229,"o":3.06,"t":"2025-01-23T05:00:00Z","v":6942912,"vw":3.044864},{"c":3.12,"h":3.14,"l":3.07,"n":6778,"o":3.09,"t":"2025-01-24T05:00:00Z","v":3418287,"vw":3.10467},{"c":2.99,"h":3.065,"l":2.95,"n":6874,"o":3.05,"t":"2025-01-27T05:00:00Z","v":3965084,"vw":2.991066},{"c":3.02,"h":3.035,"l":2.93,"n":6294,"o":3,"t":"2025-01-28T05:00:00Z","v":3759371,"vw":2.980824},{"c":3.1,"h":3.11,"l":2.99,"n":8305,"o":2.99,"t":"2025-01-29T05:00:00Z","v":5325686,"vw":3.074556},{"c":3.22,"h":3.29,"l":3.14,"n":9682,"o":3.18,"t":"2025-01-30T05:00:00Z","v":6060308,"vw":3.236672},{"c":3.14,"h":3.3,"l":3.1,"n":7954,"o":3.28,"t":"2025-01-31T05:00:00Z","v":5334748,"vw":3.166113},{"c":3.15,"h":3.2488,"l":3.04,"n":10589,"o":3.07,"t":"2025-02-03T05:00:00Z","v":5780801,"vw":3.168625},{"c":3.28,"h":3.3,"l":3.15,"n":7979,"o":3.16,"t":"2025-02-04T05:00:00Z","v":5236682,"vw":3.243985},{"c":3.29,"h":3.37,"l":3.26,"n":11184,"o":3.31,"t":"2025-02-05T05:00:00Z","v":8578123,"vw":3.307255},{"c":3.32,"h":3.32,"l":3.2217,"n":9261,"o":3.31,"t":"2025-02-06T05:00:00Z","v":4844201,"vw":3.289074},{"c":3.25,"h":3.39,"l":3.22,"n":9451,"o":3.35,"t":"2025-02-07T05:00:00Z","v":5539669,"vw":3.297742},{"c":3.28,"h":3.4066,"l":3.26,"n":10029,"o":3.36,"t":"2025-02-10T05:00:00Z","v":5874133,"vw":3.301902},{"c":3.22,"h":3.29,"l":3.18,"n":8488,"o":3.25,"t":"2025-02-11T05:00:00Z","v":3525391,"vw":3.247281},{"c":3.47,"h":3.495,"l":3.21,"n":14418,"o":3.25,"t":"2025-02-12T05:00:00Z","v":7188005,"vw":3.426579},{"c":3.54,"h":3.57,"l":3.385,"n":14694,"o":3.49,"t":"2025-02-13T05:00:00Z","v":7401506,"vw":3.492694},{"c":3.62,"h":3.8493,"l":3.59,"n":22260,"o":3.67,"t":"2025-02-14T05:00:00Z","v":11090984,"vw":3.694363},{"c":3.62,"h":3.72,"l":3.57,"n":12335,"o":3.71,"t":"2025-02-18T05:00:00Z","v":6017743,"vw":3.620241},{"c":3.67,"h":3.72,"l":3.565,"n":14016,"o":3.64,"t":"2025-02-19T05:00:00Z","v":7304069,"vw":3.652195},{"c":3.72,"h":3.76,"l":3.65,"n":14171,"o":3.72,"t":"2025-02-20T05:00:00Z","v":7757382,"vw":3.712536},{"c":3.62,"h":3.7299,"l":3.58,"n":12787,"o":3.72,"t":"2025-02-21T05:00:00Z","v":9399051,"vw":3.616334},{"c":3.7,"h":3.75,"l":3.58,"n":9269,"o":3.66,"t":"2025-02-24T05:00:00Z","v":5046383,"vw":3.661923},{"c":3.64,"h":3.68,"l":3.55,"n":10930,"o":3.67,"t":"2025-02-25T05:00:00Z","v":5653465,"vw":3.598759},{"c":3.75,"h":3.8,"l":3.58,"n":10156,"o":3.6,"t":"2025-02-26T05:00:00Z","v":4625640,"vw":3.752494},{"c":3.54,"h":3.6991,"l":3.53,"n":11036,"o":3.68,"t":"2025-02-27T05:00:00Z","v":5784947,"vw":3.609774},{"c":3.53,"h":3.55,"l":3.415,"n":9787,"o":3.46,"t":"2025-02-28T05:00:00Z","v":5428180,"vw":3.500951},{"c":3.52,"h":3.655,"l":3.495,"n":10766,"o":3.58,"t":"2025-03-03T05:00:00Z","v":5489159,"vw":3.563094},{"c":3.58,"h":3.6,"l":3.41,"n":15633,"o":3.52,"t":"2025-03-04T05:00:00Z","v":8968363,"vw":3.499825},{"c":3.86,"h":3.87,"l":3.6,"n":14466,"o":3.6,"t":"2025-03-05T05:00:00Z","v":7561350,"vw":3.785112},{"c":3.86,"h":3.95,"l":3.81,"n":12520,"o":3.81,"t":"2025-03-06T05:00:00Z","v":6526724,"vw":3.884658},{"c":3.86,"h":3.99,"l":3.75,"n":11558,"o":3.86,"t":"2025-03-07T05:00:00Z","v":6458538,"vw":3.871771},{"c":3.6,"h":3.82,"l":3.555,"n":12853,"o":3.81,"t":"2025-03-10T04:00:00Z","v":7149157,"vw":3.659592},{"c":3.87,"h":3.9,"l":3.68,"n":10549,"o":3.68,"t":"2025-03-11T04:00:00Z","v":7604262,"vw":3.814568},{"c":3.98,"h":4.02,"l":3.845,"n":13088,"o":3.87,"t":"2025-03-12T04:00:00Z","v":7849489,"vw":3.961517},{"c":4.06,"h":4.14,"l":3.97,"n":14052,"o":3.99,"t":"2025-03-13T04:00:00Z","v":10453700,"vw":4.072228},{"c":4.08,"h":4.15,"l":4.02,"n":13800,"o":4.11,"t":"2025-03-14T04:00:00Z","v":6585504,"vw":4.103181},{"c":4.15,"h":4.22,"l":4.06,"n":9415,"o":4.06,"t":"2025-03-17T04:00:00Z","v":5311737,"vw":4.159557},{"c":4.19,"h":4.31,"l":4.1601,"n":12163,"o":4.26,"t":"2025-03-18T04:00:00Z","v":6276546,"vw":4.222576},{"c":4.14,"h":4.1988,"l":4.04,"n":12373,"o":4.19,"t":"2025-03-19T04:00:00Z","v":6755643,"vw":4.123481},{"c":4.13,"h":4.21,"l":4.05,"n":9599,"o":4.06,"t":"2025-03-20T04:00:00Z","v":5582563,"vw":4.136661},{"c":4,"h":4.1,"l":3.95,"n":8241,"o":4.08,"t":"2025-03-21T04:00:00Z","v":5384012,"vw":4.026243},{"c":4.03,"h":4.08,"l":3.975,"n":8327,"o":4.01,"t":"2025-03-24T04:00:00Z","v":3052933,"vw":4.011811},{"c":4.07,"h":4.2198,"l":4.02,"n":9338,"o":4.11,"t":"2025-03-25T04:00:00Z","v":6654020,"vw":4.083234},{"c":3.97,"h":4.11,"l":3.93,"n":8061,"o":4,"t":"2025-03-26T04:00:00Z","v":4633598,"vw":4.029051},{"c":4.13,"h":4.13,"l":3.995,"n":8279,"o":4.06,"t":"2025-03-27T04:00:00Z","v":4612453,"vw":4.084082},{"c":3.88,"h":4.159,"l":3.88,"n":9230,"o":4.14,"t":"2025-03-28T04:00:00Z","v":6791599,"vw":3.973743},{"c":3.87,"h":3.92,"l":3.72,"n":10964,"o":3.92,"t":"2025-03-31T04:00:00Z","v":6691841,"vw":3.846387},{"c":3.84,"h":3.8968,"l":3.7601,"n":9600,"o":3.87,"t":"2025-04-01T04:00:00Z","v":6663284,"vw":3.813467},{"c":3.9,"h":3.9,"l":3.76,"n":8578,"o":3.84,"t":"2025-04-02T04:00:00Z","v":5386933,"vw":3.849488},{"c":3.69,"h":3.86,"l":3.51,"n":8828,"o":3.6,"t":"2025-04-03T04:00:00Z","v":5196694,"vw":3.730938},{"c":3.32,"h":3.56,"l":3.21,"n":10860,"o":3.55,"t":"2025-04-04T04:00:00Z","v":5292507,"vw":3.339113},{"c":3.31,"h":3.505,"l":3.15,"n":10754,"o":3.19,"t":"2025-04-07T04:00:00Z","v":4417959,"vw":3.320895},{"c":3.22,"h":3.475,"l":3.2,"n":13756,"o":3.46,"t":"2025-04-08T04:00:00Z","v":7829070,"vw":3.33886},{"c":3.59,"h":3.62,"l":3.2512,"n":15139,"o":3.36,"t":"2025-04-09T04:00:00Z","v":8214086,"vw":3.44064},{"c":3.58,"h":3.65,"l":3.485,"n":14750,"o":3.57,"t":"2025-04-10T04:00:00Z","v":8944472,"vw":3.584657},{"c":3.76,"h":3.825,"l":3.67,"n":11297,"o":3.7,"t":"2025-04-11T04:00:00Z","v":7747938,"vw":3.739173},{"c":3.86,"h":3.91,"l":3.685,"n":10040,"o":3.75,"t":"2025-04-14T04:00:00Z","v":6998766,"vw":3.847026},{"c":3.81,"h":3.92,"l":3.76,"n":7324,"o":3.9,"t":"2025-04-15T04:00:00Z","v":4917343,"vw":3.817857},{"c":3.92,"h":4.06,"l":3.8649,"n":14088,"o":3.99,"t":"2025-04-16T04:00:00Z","v":8684728,"vw":3.951556},{"c":3.74,"h":3.9,"l":3.719,"n":9824,"o":3.9,"t":"2025-04-17T04:00:00Z","v":6052960,"vw":3.761667},{"c":3.84,"h":3.91,"l":3.735,"n":10068,"o":3.86,"t":"2025-04-21T04:00:00Z","v":7308781,"vw":3.793613},{"c":3.61,"h":3.9,"l":3.58,"n":11367,"o":3.89,"t":"2025-04-22T04:00:00Z","v":6019609,"vw":3.723764},{"c":3.76,"h":3.8299,"l":3.58,"n":11464,"o":3.6,"t":"2025-04-23T04:00:00Z","v":6185770,"vw":3.750118},{"c":3.79,"h":3.8099,"l":3.71,"n":6769,"o":3.79,"t":"2025-04-24T04:00:00Z","v":3379601,"vw":3.756822},{"c":3.72,"h":3.7499,"l":3.6319,"n":7514,"o":3.69,"t":"2025-04-25T04:00:00Z","v":4757834,"vw":3.71449},{"c":3.76,"h":3.775,"l":3.66,"n":6351,"o":3.72,"t":"2025-04-28T04:00:00Z","v":3953422,"vw":3.718764},{"c":3.73,"h":3.78,"l":3.68,"n":7787,"o":3.76,"t":"2025-04-29T04:00:00Z","v":3795134,"vw":3.712291},{"c":3.75,"h":3.79,"l":3.65,"n":6357,"o":3.68,"t":"2025-04-30T04:00:00Z","v":3407283,"vw":3.703148},{"c":3.54,"h":3.69,"l":3.51,"n":9113,"o":3.66,"t":"2025-05-01T04:00:00Z","v":5684429,"vw":3.569019},{"c":3.52,"h":3.61,"l":3.48,"n":7127,"o":3.59,"t":"2025-05-02T04:00:00Z","v":4450062,"vw":3.507182},{"c":3.6,"h":3.64,"l":3.5,"n":8335,"o":3.64,"t":"2025-05-05T04:00:00Z","v":5375428,"vw":3.563011},{"c":3.85,"h":3.855,"l":3.605,"n":9749,"o":3.68,"t":"2025-05-06T04:00:00Z","v":5826675,"vw":3.725584},{"c":3.74,"h":3.83,"l":3.705,"n":9798,"o":3.8,"t":"2025-05-07T04:00:00Z","v":5944158,"vw":3.767529},{"c":3.64,"h":3.75,"l":3.63,"n":10556,"o":3.75,"t":"2025-05-08T04:00:00Z","v":7441910,"vw":3.669945},{"c":3.84,"h":3.87,"l":3.665,"n":9983,"o":3.7,"t":"2025-05-09T04:00:00Z","v":6164672,"vw":3.788137},{"c":3.62,"h":3.75,"l":3.62,"n":11813,"o":3.69,"t":"2025-05-12T04:00:00Z","v":5377436,"vw":3.658805},{"c":3.69,"h":3.7165,"l":3.6,"n":11469,"o":3.66,"t":"2025-05-13T04:00:00Z","v":6298680,"vw":3.677405},{"c":3.55,"h":3.68,"l":3.505,"n":9840,"o":3.68,"t":"2025-05-14T04:00:00Z","v":6733551,"vw":3.555689},{"c":3.6,"h":3.63,"l":3.5,"n":8640,"o":3.56,"t":"2025-05-15T04:00:00Z","v":5253674,"vw":3.578149},{"c":3.56,"h":3.56,"l":3.51,"n":8858,"o":3.53,"t":"2025-05-16T04:00:00Z","v":7807268,"vw":3.539577},{"c":3.6,"h":3.6299,"l":3.53,"n":7347,"o":3.6,"t":"2025-05-19T04:00:00Z","v":2698898,"vw":3.585257},{"c":3.74,"h":3.75,"l":3.59,"n":10318,"o":3.6,"t":"2025-05-20T04:00:00Z","v":5568988,"vw":3.680616},{"c":3.91,"h":3.93,"l":3.75,"n":12732,"o":3.75,"t":"2025-05-21T04:00:00Z","v":8079088,"vw":3.87557},{"c":3.87,"h":3.93,"l":3.77,"n":10307,"o":3.9,"t":"2025-05-22T04:00:00Z","v":5705309,"vw":3.861473},{"c":3.71,"h":3.85,"l":3.565,"n":11661,"o":3.85,"t":"2025-05-23T04:00:00Z","v":7101707,"vw":3.695555},{"c":3.96,"h":3.99,"l":3.625,"n":11693,"o":3.66,"t":"2025-05-27T04:00:00Z","v":6969551,"vw":3.914932},{"c":3.93,"h":4.07,"l":3.915,"n":13052,"o":3.98,"t":"2025-05-28T04:00:00Z","v":4332959,"vw":3.975094},{"c":3.86,"h":4.05,"l":3.86,"n":5715,"o":4.03,"t":"2025-05-29T04:00:00Z","v":3069574,"vw":3.908606},{"c":3.89,"h":3.92,"l":3.78,"n":9646,"o":3.81,"t":"2025-05-30T04:00:00Z","v":5882993,"vw":3.855081},{"c":4.16,"h":4.22,"l":3.99,"n":15079,"o":4.01,"t":"2025-06-02T04:00:00Z","v":9040722,"vw":4.154513},{"c":4.14,"h":4.18,"l":4.04,"n":10356,"o":4.11,"t":"2025-06-03T04:00:00Z","v":6216534,"vw":4.117045},{"c":4.21,"h":4.21,"l":4.1,"n":11282,"o":4.13,"t":"2025-06-04T04:00:00Z","v":6131405,"vw":4.167638},{"c":4.33,"h":4.6,"l":4.3135,"n":22954,"o":4.37,"t":"2025-06-05T04:00:00Z","v":11162782,"vw":4.392556},{"c":4.17,"h":4.41,"l":4.135,"n":17666,"o":4.4,"t":"2025-06-06T04:00:00Z","v":8791409,"vw":4.188312},{"c":4.38,"h":4.45,"l":4.205,"n":19426,"o":4.26,"t":"2025-06-09T04:00:00Z","v":12540608,"vw":4.382828},{"c":4.26,"h":4.3996,"l":4.25,"n":15610,"o":4.39,"t":"2025-06-10T04:00:00Z","v":9578327,"vw":4.297395},{"c":4.24,"h":4.33,"l":4.18,"n":9415,"o":4.26,"t":"2025-06-11T04:00:00Z","v":5245382,"vw":4.235531},{"c":4.25,"h":4.35,"l":4.24,"n":11080,"o":4.26,"t":"2025-06-12T04:00:00Z","v":7072132,"vw":4.301704},{"c":4.28,"h":4.33,"l":4.2,"n":13017,"o":4.3,"t":"2025-06-13T04:00:00Z","v":9367268,"vw":4.278924},{"c":4.41,"h":4.49,"l":4.255,"n":22743,"o":4.28,"t":"2025-06-16T04:00:00Z","v":9113688,"vw":4.438663},{"c":4.5,"h":4.51,"l":4.3898,"n":17385,"o":4.47,"t":"2025-06-17T04:00:00Z","v":8571295,"vw":4.456729},{"c":4.31,"h":4.5,"l":4.3,"n":14528,"o":4.5,"t":"2025-06-18T04:00:00Z","v":8439526,"vw":4.364248},{"c":4.07,"h":4.3,"l":4.03,"n":13456,"o":4.3,"t":"2025-06-20T04:00:00Z","v":10530650,"vw":4.116714},{"c":4.09,"h":4.18,"l":4.05,"n":11945,"o":4.08,"t":"2025-06-23T04:00:00Z","v":5539283,"vw":4.116311},{"c":4.06,"h":4.08,"l":3.96,"n":10640,"o":4.05,"t":"2025-06-24T04:00:00Z","v":5282256,"vw":4.047763},{"c":4.09,"h":4.12,"l":4.02,"n":7691,"o":4.09,"t":"2025-06-25T04:00:00Z","v":4575706,"vw":4.074553},{"c":4.2,"h":4.22,"l":4.11,"n":10833,"o":4.14,"t":"2025-06-26T04:00:00Z","v":5635163,"vw":4.166289},{"c":4.07,"h":4.15,"l":4.025,"n":13520,"o":4.08,"t":"2025-06-27T04:00:00Z","v":7878405,"vw":4.091158},{"c":4.22,"h":4.24,"l":4.065,"n":9326,"o":4.07,"t":"2025-06-30T04:00:00Z","v":5909301,"vw":4.15981},{"c":4.49,"h":4.6599,"l":4.33,"n":15144,"o":4.34,"t":"2025-07-01T04:00:00Z","v":6372219,"vw":4.556717},{"c":4.64,"h":4.66,"l":4.45,"n":12566,"o":4.53,"t":"2025-07-02T04:00:00Z","v":5848389,"vw":4.572049},{"c":4.64,"h":4.66,"l":4.5701,"n":8930,"o":4.59,"t":"2025-07-03T04:00:00Z","v":3966605,"vw":4.620793},{"c":4.85,"h":4.85,"l":4.45,"n":13266,"o":4.57,"t":"2025-07-07T04:00:00Z","v":7236072,"vw":4.708931},{"c":4.65,"h":4.94,"l":4.53,"n":22263,"o":4.89,"t":"2025-07-08T04:00:00Z","v":10165573,"vw":4.65895},{"c":4.65,"h":4.72,"l":4.57,"n":10501,"o":4.65,"t":"2025-07-09T04:00:00Z","v":4796879,"vw":4.668619},{"c":4.83,"h":4.86,"l":4.64,"n":13003,"o":4.74,"t":"2025-07-10T04:00:00Z","v":6089078,"vw":4.760777},{"c":5.12,"h":5.15,"l":4.89,"n":17438,"o":4.94,"t":"2025-07-11T04:00:00Z","v":7937858,"vw":5.071461},{"c":5.08,"h":5.215,"l":5.04,"n":15975,"o":5.2,"t":"2025-07-14T04:00:00Z","v":6240870,"vw":5.123633},{"c":5.06,"h":5.12,"l":4.98,"n":12892,"o":5.07,"t":"2025-07-15T04:00:00Z","v":4911835,"vw":5.049612},{"c":4.67,"h":5.08,"l":4.6012,"n":18470,"o":5.05,"t":"2025-07-16T04:00:00Z","v":8820607,"vw":4.72202},{"c":4.62,"h":4.65,"l":4.53,"n":14029,"o":4.61,"t":"2025-07-17T04:00:00Z","v":4806154,"vw":4.584403},{"c":4.44,"h":4.7,"l":4.43,"n":10743,"o":4.68,"t":"2025-07-18T04:00:00Z","v":4013302,"vw":4.515089},{"c":4.6,"h":4.76,"l":4.52,"n":12648,"o":4.54,"t":"2025-07-21T04:00:00Z","v":4839909,"vw":4.640646},{"c":4.77,"h":4.79,"l":4.565,"n":13381,"o":4.66,"t":"2025-07-22T04:00:00Z","v":4521198,"vw":4.72433},{"c":4.84,"h":4.88,"l":4.735,"n":16601,"o":4.78,"t":"2025-07-23T04:00:00Z","v":11058557,"vw":4.800035},{"c":4.77,"h":4.87,"l":4.71,"n":10616,"o":4.74,"t":"2025-07-24T04:00:00Z","v":3004703,"vw":4.796209},{"c":4.71,"h":4.81,"l":4.6301,"n":10234,"o":4.72,"t":"2025-07-25T04:00:00Z","v":3664484,"vw":4.689117},{"c":4.61,"h":4.72,"l":4.56,"n":8544,"o":4.7,"t":"2025-07-28T04:00:00Z","v":3134619,"vw":4.606051},{"c":4.65,"h":4.675,"l":4.54,"n":9079,"o":4.61,"t":"2025-07-29T04:00:00Z","v":3561240,"vw":4.621656},{"c":4.38,"h":4.62,"l":4.36,"n":11720,"o":4.57,"t":"2025-07-30T04:00:00Z","v":4487646,"vw":4.48565},{"c":4.37,"h":4.41,"l":4.26,"n":13249,"o":4.38,"t":"2025-07-31T04:00:00Z","v":5143662,"vw":4.315659},{"c":4.32,"h":4.47,"l":4.27,"n":12118,"o":4.44,"t":"2025-08-01T04:00:00Z","v":3953110,"vw":4.33116},{"c":4.47,"h":4.505,"l":4.3901,"n":11636,"o":4.4,"t":"2025-08-04T04:00:00Z","v":2292302,"vw":4.442984},{"c":4.59,"h":4.59,"l":4.41,"n":11459,"o":4.46,"t":"2025-08-05T04:00:00Z","v":4635482,"vw":4.536954},{"c":4.64,"h":4.68,"l":4.5625,"n":10124,"o":4.58,"t":"2025-08-06T04:00:00Z","v":3645964,"vw":4.634047},{"c":4.82,"h":4.83,"l":4.71,"n":14887,"o":4.73,"t":"2025-08-07T04:00:00Z","v":5505807,"vw":4.779892},{"c":4.51,"h":4.66,"l":4.32,"n":22479,"o":4.6,"t":"2025-08-08T04:00:00Z","v":7086385,"vw":4.505185},{"c":4.43,"h":4.53,"l":4.3,"n":14841,"o":4.42,"t":"2025-08-11T04:00:00Z","v":4323567,"vw":4.447591},{"c":4.52,"h":4.53,"l":4.37,"n":12670,"o":4.43,"t":"2025-08-12T04:00:00Z","v":4737997,"vw":4.482025},{"c":4.57,"h":4.67,"l":4.51,"n":10827,"o":4.59,"t":"2025-08-13T04:00:00Z","v":4007344,"vw":4.589183},{"c":4.56,"h":4.66,"l":4.485,"n":9796,"o":4.51,"t":"2025-08-14T04:00:00Z","v":5211241,"vw":4.552616},{"c":4.58,"h":4.7,"l":4.525,"n":9192,"o":4.56,"t":"2025-08-15T04:00:00Z","v":5399692,"vw":4.612162},{"c":4.59,"h":4.7,"l":4.55,"n":11839,"o":4.6,"t":"2025-08-18T04:00:00Z","v":3256991,"vw":4.596034},{"c":4.3,"h":4.59,"l":4.29,"n":11246,"o":4.59,"t":"2025-08-19T04:00:00Z","v":4378214,"vw":4.386932},{"c":4.4,"h":4.43,"l":4.34,"n":11028,"o":4.35,"t":"2025-08-20T04:00:00Z","v":3630950,"vw":4.398057},{"c":4.47,"h":4.525,"l":4.39,"n":11607,"o":4.41,"t":"2025-08-21T04:00:00Z","v":3993222,"vw":4.456224},{"c":4.58,"h":4.6488,"l":4.37,"n":10426,"o":4.44,"t":"2025-08-22T04:00:00Z","v":4300862,"vw":4.542002},{"c":4.55,"h":4.62,"l":4.525,"n":10049,"o":4.57,"t":"2025-08-25T04:00:00Z","v":2826520,"vw":4.579515},{"c":4.67,"h":4.6965,"l":4.55,"n":10650,"o":4.59,"t":"2025-08-26T04:00:00Z","v":4196081,"vw":4.653232},{"c":4.68,"h":4.7,"l":4.5,"n":10639,"o":4.64,"t":"2025-08-27T04:00:00Z","v":3648616,"vw":4.625474},{"c":4.64,"h":4.795,"l":4.61,"n":10665,"o":4.79,"t":"2025-08-28T04:00:00Z","v":3774868,"vw":4.662854},{"c":4.84,"h":4.91,"l":4.58,"n":12048,"o":4.58,"t":"2025-08-29T04:00:00Z","v":6262448,"vw":4.790548},{"c":5.06,"h":5.09,"l":4.77,"n":20385,"o":4.99,"t":"2025-09-02T04:00:00Z","v":8039060,"vw":4.99116},{"c":5.1,"h":5.18,"l":5.02,"n":21792,"o":5.12,"t":"2025-09-03T04:00:00Z","v":7469214,"vw":5.087359},{"c":4.94,"h":5.07,"l":4.91,"n":15813,"o":5.05,"t":"2025-09-04T04:00:00Z","v":5366045,"vw":4.974049},{"c":4.92,"h":5.142,"l":4.86,"n":13435,"o":5.09,"t":"2025-09-05T04:00:00Z","v":6730514,"vw":4.972741},{"c":4.97,"h":5.05,"l":4.81,"n":16882,"o":5.04,"t":"2025-09-08T04:00:00Z","v":5942535,"vw":4.92061},{"c":4.89,"h":4.96,"l":4.82,"n":11075,"o":4.96,"t":"2025-09-09T04:00:00Z","v":4629539,"vw":4.878701},{"c":4.99,"h":5.0192,"l":4.89,"n":10441,"o":4.92,"t":"2025-09-10T04:00:00Z","v":3499913,"vw":4.948943},{"c":5.16,"h":5.22,"l":4.915,"n":13626,"o":4.95,"t":"2025-09-11T04:00:00Z","v":8395788,"vw":5.099329},{"c":5.28,"h":5.47,"l":5.24,"n":20640,"o":5.3,"t":"2025-09-12T04:00:00Z","v":8407635,"vw":5.329189},{"c":5.39,"h":5.42,"l":5.22,"n":16242,"o":5.33,"t":"2025-09-15T04:00:00Z","v":5345667,"vw":5.353498},{"c":5.15,"h":5.44,"l":5.1,"n":14874,"o":5.44,"t":"2025-09-16T04:00:00Z","v":5566863,"vw":5.1803},{"c":5.16,"h":5.29,"l":5,"n":17575,"o":5.04,"t":"2025-09-17T04:00:00Z","v":5032329,"vw":5.149745},{"c":5.17,"h":5.22,"l":5.02,"n":12265,"o":5.2,"t":"2025-09-18T04:00:00Z","v":3536153,"vw":5.121614},{"c":5.21,"h":5.43,"l":5.17,"n":17480,"o":5.2,"t":"2025-09-19T04:00:00Z","v":13812654,"vw":5.266054},{"c":6.11,"h":6.155,"l":5.4658,"n":30599,"o":5.5,"t":"2025-09-22T04:00:00Z","v":12473102,"vw":5.914383},{"c":6.1,"h":6.46,"l":6.1,"n":21933,"o":6.19,"t":"2025-09-23T04:00:00Z","v":7314147,"vw":6.276511},{"c":5.88,"h":6.265,"l":5.87,"n":16735,"o":6.16,"t":"2025-09-24T04:00:00Z","v":5526410,"vw":5.995261},{"c":5.92,"h":6.03,"l":5.8,"n":20188,"o":6.03,"t":"2025-09-25T04:00:00Z","v":6327630,"vw":5.879179},{"c":6.08,"h":6.135,"l":5.89,"n":16255,"o":5.93,"t":"2025-09-26T04:00:00Z","v":4915097,"vw":6.060122},{"c":6.27,"h":6.34,"l":6.11,"n":23319,"o":6.3,"t":"2025-09-29T04:00:00Z","v":7236657,"vw":6.222484},{"c":6.32,"h":6.395,"l":6.02,"n":18464,"o":6.14,"t":"2025-09-30T04:00:00Z","v":6521396,"vw":6.281373},{"c":6.52,"h":6.76,"l":6.38,"n":23585,"o":6.4,"t":"2025-10-01T04:00:00Z","v":7709682,"vw":6.567872},{"c":6.63,"h":6.65,"l":6.28,"n":21376,"o":6.63,"t":"2025-10-02T04:00:00Z","v":7711294,"vw":6.459779},{"c":7,"h":7.26,"l":6.69,"n":30362,"o":6.85,"t":"2025-10-03T04:00:00Z","v":9895890,"vw":6.997711},{"c":7.16,"h":7.34,"l":7.125,"n":24429,"o":7.13,"t":"2025-10-06T04:00:00Z","v":8317973,"vw":7.220201},{"c":7.03,"h":7.2078,"l":6.93,"n":17140,"o":7.2,"t":"2025-10-07T04:00:00Z","v":4842129,"vw":7.020085},{"c":7.33,"h":7.3552,"l":7.05,"n":27884,"o":7.27,"t":"2025-10-08T04:00:00Z","v":9091966,"vw":7.266605},{"c":6.86,"h":7.5,"l":6.7,"n":26640,"o":7.5,"t":"2025-10-09T04:00:00Z","v":9362290,"vw":7.001839},{"c":6.64,"h":7.14,"l":6.58,"n":30830,"o":7.05,"t":"2025-10-10T04:00:00Z","v":9213175,"vw":6.780197},{"c":7.08,"h":7.115,"l":6.87,"n":20686,"o":6.99,"t":"2025-10-13T04:00:00Z","v":5060033,"vw":6.994486},{"c":6.84,"h":7.03,"l":6.78,"n":21106,"o":6.84,"t":"2025-10-14T04:00:00Z","v":6497236,"vw":6.946743},{"c":7.18,"h":7.21,"l":6.94,"n":21825,"o":7.02,"t":"2025-10-15T04:00:00Z","v":6871913,"vw":7.089658},{"c":7.47,"h":7.78,"l":7.19,"n":32752,"o":7.28,"t":"2025-10-16T04:00:00Z","v":10871713,"vw":7.541741},{"c":6.94,"h":7.39,"l":6.74,"n":31254,"o":7.14,"t":"2025-10-17T04:00:00Z","v":9359818,"vw":6.933868},{"c":7.05,"h":7.08,"l":6.8044,"n":21088,"o":7,"t":"2025-10-20T04:00:00Z","v":6973481,"vw":6.942175},{"c":6.34,"h":6.4864,"l":6.1,"n":27429,"o":6.32,"t":"2025-10-21T04:00:00Z","v":8465762,"vw":6.314739},{"c":6.36,"h":6.44,"l":6,"n":21354,"o":6.09,"t":"2025-10-22T04:00:00Z","v":6679926,"vw":6.25948},{"c":6.43,"h":6.65,"l":6.365,"n":15232,"o":6.65,"t":"2025-10-23T04:00:00Z","v":5311673,"vw":6.444903},{"c":6.4,"h":6.49,"l":6.28,"n":13163,"o":6.3,"t":"2025-10-24T04:00:00Z","v":5517195,"vw":6.417952},{"c":6.13,"h":6.2999,"l":5.98,"n":18511,"o":6.17,"t":"2025-10-27T04:00:00Z","v":6803080,"vw":6.111534},{"c":6.27,"h":6.3165,"l":5.95,"n":15434,"o":5.97,"t":"2025-10-28T04:00:00Z","v":5385966,"vw":6.224157},{"c":6.34,"h":6.52,"l":6.2601,"n":20273,"o":6.5,"t":"2025-10-29T04:00:00Z","v":7178741,"vw":6.406007},{"c":6.54,"h":6.57,"l":6.25,"n":16300,"o":6.29,"t":"2025-10-30T04:00:00Z","v":5703025,"vw":6.501709},{"c":6.49,"h":6.515,"l":6.33,"n":12980,"o":6.49,"t":"2025-10-31T04:00:00Z","v":5792929,"vw":6.434606},{"c":6.48,"h":6.62,"l":6.29,"n":15917,"o":6.45,"t":"2025-11-03T05:00:00Z","v":5100842,"vw":6.431733},{"c":6.09,"h":6.325,"l":6.08,"n":12116,"o":6.18,"t":"2025-11-04T05:00:00Z","v":3922995,"vw":6.181306},{"c":6.13,"h":6.26,"l":6.035,"n":13236,"o":6.21,"t":"2025-11-05T05:00:00Z","v":4856136,"vw":6.111854},{"c":6.17,"h":6.3186,"l":6.13,"n":12262,"o":6.25,"t":"2025-11-06T05:00:00Z","v":3411418,"vw":6.210192},{"c":6.29,"h":6.45,"l":5.97,"n":13443,"o":6.1,"t":"2025-11-07T05:00:00Z","v":4109210,"vw":6.246264},{"c":6.8,"h":6.87,"l":6.56,"n":21624,"o":6.67,"t":"2025-11-10T05:00:00Z","v":5779004,"vw":6.785089},{"c":6.73,"h":6.96,"l":6.63,"n":12547,"o":6.95,"t":"2025-11-11T05:00:00Z","v":4201013,"vw":6.725774},{"c":7.06,"h":7.185,"l":6.7,"n":17721,"o":6.83,"t":"2025-11-12T05:00:00Z","v":5077245,"vw":7.054175},{"c":6.87,"h":7.2,"l":6.78,"n":18820,"o":7.2,"t":"2025-11-13T05:00:00Z","v":5200989,"vw":6.960276},{"c":6.77,"h":6.855,"l":6.33,"n":14686,"o":6.37,"t":"2025-11-14T05:00:00Z","v":3891558,"vw":6.721594},{"c":6.6,"h":6.905,"l":6.54,"n":14825,"o":6.7,"t":"2025-11-17T05:00:00Z","v":3638957,"vw":6.673554},{"c":6.53,"h":6.705,"l":6.3932,"n":19273,"o":6.6,"t":"2025-11-18T05:00:00Z","v":4013537,"vw":6.522414},{"c":6.58,"h":6.76,"l":6.465,"n":14789,"o":6.61,"t":"2025-11-19T05:00:00Z","v":3727167,"vw":6.619352},{"c":6.24,"h":6.705,"l":6.21,"n":17263,"o":6.58,"t":"2025-11-20T05:00:00Z","v":4530097,"vw":6.399731},{"c":6.28,"h":6.315,"l":6.105,"n":18968,"o":6.21,"t":"2025-11-21T05:00:00Z","v":8253963,"vw":6.255911},{"c":6.69,"h":6.71,"l":6.27,"n":10588,"o":6.29,"t":"2025-11-24T05:00:00Z","v":3523470,"vw":6.594549},{"c":6.81,"h":6.9,"l":6.65,"n":12615,"o":6.69,"t":"2025-11-25T05:00:00Z","v":3379402,"vw":6.804115},{"c":7.2,"h":7.25,"l":6.83,"n":14792,"o":6.97,"t":"2025-11-26T05:00:00Z","v":3731658,"vw":7.110425},{"c":7.82,"h":7.86,"l":7.37,"n":14505,"o":7.44,"t":"2025-11-28T05:00:00Z","v":3973758,"vw":7.717166},{"c":7.97,"h":8.09,"l":7.629,"n":25128,"o":7.9,"t":"2025-12-01T05:00:00Z","v":7522814,"vw":7.951571},{"c":7.94,"h":7.98,"l":7.555,"n":17210,"o":7.93,"t":"2025-12-02T05:00:00Z","v":4409218,"vw":7.77552},{"c":7.94,"h":8.1,"l":7.8801,"n":11268,"o":8.02,"t":"2025-12-03T05:00:00Z","v":5406376,"vw":7.979628},{"c":7.83,"h":7.8948,"l":7.69,"n":10439,"o":7.84,"t":"2025-12-04T05:00:00Z","v":2993300,"vw":7.830645},{"c":7.91,"h":8.175,"l":7.8197,"n":17016,"o":7.92,"t":"2025-12-05T05:00:00Z","v":6055318,"vw":8.018223},{"c":7.82,"h":8.005,"l":7.71,"n":12273,"o":7.92,"t":"2025-12-08T05:00:00Z","v":3895293,"vw":7.849168},{"c":8.19,"h":8.3,"l":7.85,"n":18966,"o":7.86,"t":"2025-12-09T05:00:00Z","v":5879618,"vw":8.167561},{"c":8.26,"h":8.36,"l":7.91,"n":19499,"o":8.36,"t":"2025-12-10T05:00:00Z","v":5663892,"vw":8.175981},{"c":8.54,"h":8.695,"l":8.18,"n":30711,"o":8.3,"t":"2025-12-11T05:00:00Z","v":8356952,"vw":8.52457},{"c":8.13,"h":8.8594,"l":8.04,"n":25213,"o":8.75,"t":"2025-12-12T05:00:00Z","v":7824616,"vw":8.229435},{"c":8.56,"h":8.87,"l":8.35,"n":29385,"o":8.36,"t":"2025-12-15T05:00:00Z","v":8502020,"vw":8.605162},{"c":8.59,"h":8.865,"l":8.49,"n":18259,"o":8.57,"t":"2025-12-16T05:00:00Z","v":4496353,"vw":8.657198},{"c":8.69,"h":8.85,"l":8.48,"n":22019,"o":8.8,"t":"2025-12-17T05:00:00Z","v":6214894,"vw":8.640929},{"c":8.46,"h":8.95,"l":8.425,"n":31210,"o":8.61,"t":"2025-12-18T05:00:00Z","v":10479543,"vw":8.718837},{"c":8.65,"h":8.9,"l":8.46,"n":22739,"o":8.5,"t":"2025-12-19T05:00:00Z","v":7300582,"vw":8.740308},{"c":8.92,"h":9.17,"l":8.835,"n":20751,"o":9,"t":"2025-12-22T05:00:00Z","v":6291949,"vw":9.009986},{"c":8.64,"h":9.14,"l":8.62,"n":21259,"o":9.13,"t":"2025-12-23T05:00:00Z","v":6767378,"vw":8.760959},{"c":8.59,"h":8.67,"l":8.37,"n":10095,"o":8.67,"t":"2025-12-24T05:00:00Z","v":2459031,"vw":8.499256},{"c":8.9,"h":8.9,"l":8.54,"n":17089,"o":8.85,"t":"2025-12-26T05:00:00Z","v":4118482,"vw":8.763158},{"c":8.28,"h":8.58,"l":8.21,"n":32930,"o":8.53,"t":"2025-12-29T05:00:00Z","v":9971984,"vw":8.362595},{"c":8.58,"h":8.76,"l":8.305,"n":20227,"o":8.48,"t":"2025-12-30T05:00:00Z","v":5580738,"vw":8.562669},{"c":8.34,"h":8.67,"l":8.34,"n":13643,"o":8.59,"t":"2025-12-31T05:00:00Z","v":3206662,"vw":8.461378},{"c":8.34,"h":8.68,"l":7.9514,"n":20006,"o":8.6,"t":"2026-01-02T05:00:00Z","v":5035503,"vw":8.207272},{"c":8.76,"h":9.17,"l":8.4,"n":22294,"o":8.4,"t":"2026-01-05T05:00:00Z","v":6223788,"vw":8.939406},{"c":9.25,"h":9.27,"l":8.83,"n":21645,"o":9.02,"t":"2026-01-06T05:00:00Z","v":5850066,"vw":9.139883},{"c":8.99,"h":9,"l":8.49,"n":21765,"o":8.92,"t":"2026-01-07T05:00:00Z","v":4614762,"vw":8.785699},{"c":8.96,"h":9.02,"l":8.52,"n":13373,"o":8.68,"t":"2026-01-08T05:00:00Z","v":2754053,"vw":8.889438},{"c":9.2,"h":9.2593,"l":8.94,"n":18395,"o":9.1,"t":"2026-01-09T05:00:00Z","v":4179510,"vw":9.139746},{"c":9.69,"h":9.76,"l":9.48,"n":26411,"o":9.63,"t":"2026-01-12T05:00:00Z","v":5717871,"vw":9.643252},{"c":9.85,"h":10.15,"l":9.785,"n":33210,"o":9.93,"t":"2026-01-13T05:00:00Z","v":6583633,"vw":9.940866},{"c":10.07,"h":10.2,"l":9.7,"n":29106,"o":10.13,"t":"2026-01-14T05:00:00Z","v":6169020,"vw":9.974431},{"c":10.2,"h":10.305,"l":9.75,"n":24023,"o":9.78,"t":"2026-01-15T05:00:00Z","v":4500619,"vw":10.082705},{"c":11.31,"h":11.32,"l":9.95,"n":44804,"o":10,"t":"2026-01-16T05:00:00Z","v":9755381,"vw":10.774224},{"c":12.24,"h":12.42,"l":11.71,"n":67036,"o":12.08,"t":"2026-01-20T05:00:00Z","v":11576897,"vw":12.134983},{"c":11.92,"h":12.58,"l":11.67,"n":61030,"o":12.57,"t":"2026-01-21T05:00:00Z","v":9910095,"vw":12.046911},{"c":12.28,"h":12.57,"l":11.92,"n":39332,"o":11.95,"t":"2026-01-22T05:00:00Z","v":7572707,"vw":12.32078},{"c":12.94,"h":12.95,"l":12.4,"n":37116,"o":12.61,"t":"2026-01-23T05:00:00Z","v":6545053,"vw":12.704179},{"c":12.77,"h":14,"l":12.691,"n":91595,"o":14,"t":"2026-01-26T05:00:00Z","v":15386148,"vw":13.471992},{"c":12.68,"h":12.89,"l":12.035,"n":44666,"o":12.86,"t":"2026-01-27T05:00:00Z","v":6983472,"vw":12.420709},{"c":12.76,"h":12.98,"l":12.265,"n":48049,"o":12.98,"t":"2026-01-28T05:00:00Z","v":8874821,"vw":12.651506},{"c":12.1,"h":13.18,"l":11.685,"n":71468,"o":13.13,"t":"2026-01-29T05:00:00Z","v":8803506,"vw":12.105946},{"c":10.07,"h":11.14,"l":9.95,"n":82353,"o":10.48,"t":"2026-01-30T05:00:00Z","v":14504573,"vw":10.437077},{"c":10.01,"h":10.26,"l":9.68,"n":47862,"o":9.88,"t":"2026-02-02T05:00:00Z","v":8368342,"vw":9.924336},{"c":10.74,"h":10.88,"l":10.21,"n":44254,"o":10.86,"t":"2026-02-03T05:00:00Z","v":8175832,"vw":10.538714},{"c":10.62,"h":11.1,"l":10.07,"n":44003,"o":11.08,"t":"2026-02-04T05:00:00Z","v":6420291,"vw":10.475357},{"c":9.58,"h":10.31,"l":9.56,"n":49752,"o":10.08,"t":"2026-02-05T05:00:00Z","v":8748094,"vw":9.864985},{"c":10.41,"h":10.47,"l":9.76,"n":32182,"o":9.85,"t":"2026-02-06T05:00:00Z","v":5297224,"vw":10.23566},{"c":10.78,"h":11.245,"l":10.53,"n":40155,"o":10.745,"t":"2026-02-09T05:00:00Z","v":9739457,"vw":10.93336},{"c":10.88,"h":11.19,"l":10.55,"n":30944,"o":10.61,"t":"2026-02-10T05:00:00Z","v":5992282,"vw":10.849464},{"c":11.47,"h":11.48,"l":10.975,"n":35060,"o":11.25,"t":"2026-02-11T05:00:00Z","v":5118572,"vw":11.289003},{"c":10.18,"h":11.39,"l":10.151,"n":38330,"o":11.34,"t":"2026-02-12T05:00:00Z","v":5121686,"vw":10.636317},{"c":10.98,"h":10.99,"l":10.375,"n":23288,"o":10.4,"t":"2026-02-13T05:00:00Z","v":3487889,"vw":10.784822},{"c":10.4,"h":10.63,"l":9.9,"n":31346,"o":10.5,"t":"2026-02-17T05:00:00Z","v":4714148,"vw":10.278289},{"c":10.86,"h":10.975,"l":10.54,"n":27095,"o":10.7,"t":"2026-02-18T05:00:00Z","v":4127171,"vw":10.843703},{"c":11.09,"h":11.1,"l":10.64,"n":44158,"o":10.73,"t":"2026-02-19T05:00:00Z","v":8803576,"vw":10.952543},{"c":11.68,"h":11.72,"l":10.88,"n":47994,"o":11.24,"t":"2026-02-20T05:00:00Z","v":9068186,"vw":11.315589},{"c":12.39,"h":12.42,"l":11.86,"n":45203,"o":11.93,"t":"2026-02-23T05:00:00Z","v":9203448,"vw":12.230536},{"c":13.15,"h":13.2561,"l":12.02,"n":41087,"o":12.04,"t":"2026-02-24T05:00:00Z","v":6602219,"vw":12.863387},{"c":13.13,"h":13.71,"l":13.1,"n":29184,"o":13.45,"t":"2026-02-25T05:00:00Z","v":5222986,"vw":13.378002},{"c":13.77,"h":13.83,"l":12.6178,"n":38410,"o":12.7,"t":"2026-02-26T05:00:00Z","v":6182434,"vw":13.429465},{"c":13.93,"h":13.9834,"l":13.555,"n":31847,"o":13.9,"t":"2026-02-27T05:00:00Z","v":5846118,"vw":13.786121},{"c":13.56,"h":13.915,"l":13.05,"n":35730,"o":13.86,"t":"2026-03-02T05:00:00Z","v":6020991,"vw":13.415631},{"c":12.33,"h":12.5935,"l":11.815,"n":32615,"o":12.55,"t":"2026-03-03T05:00:00Z","v":5187177,"vw":12.238991},{"c":12.69,"h":12.85,"l":12.36,"n":19822,"o":12.65,"t":"2026-03-04T05:00:00Z","v":2869577,"vw":12.640431},{"c":11.84,"h":12.45,"l":11.555,"n":28735,"o":12.35,"t":"2026-03-05T05:00:00Z","v":4814935,"vw":11.896554},{"c":11.83,"h":11.995,"l":11.2402,"n":25330,"o":11.59,"t":"2026-03-06T05:00:00Z","v":3434454,"vw":11.728938},{"c":11.57,"h":11.62,"l":10.79,"n":37841,"o":11.5,"t":"2026-03-09T04:00:00Z","v":6663295,"vw":11.168256},{"c":12.31,"h":12.46,"l":11.91,"n":32350,"o":12.1,"t":"2026-03-10T04:00:00Z","v":4321132,"vw":12.273835},{"c":11.85,"h":12.07,"l":11.335,"n":29816,"o":11.97,"t":"2026-03-11T04:00:00Z","v":4731398,"vw":11.624366},{"c":11.54,"h":11.855,"l":11.29,"n":26533,"o":11.85,"t":"2026-03-12T04:00:00Z","v":3578314,"vw":11.532306},{"c":10.8,"h":11.48,"l":10.71,"n":28484,"o":11.37,"t":"2026-03-13T04:00:00Z","v":5955851,"vw":10.956162},{"c":11.1,"h":11.14,"l":10.5,"n":35916,"o":10.8,"t":"2026-03-16T04:00:00Z","v":5283022,"vw":10.882294},{"c":10.84,"h":11.31,"l":10.73,"n":28900,"o":11.03,"t":"2026-03-17T04:00:00Z","v":3424291,"vw":10.910582},{"c":10.06,"h":10.62,"l":10.02,"n":46167,"o":10.55,"t":"2026-03-18T04:00:00Z","v":6159283,"vw":10.176359},{"c":9.48,"h":9.575,"l":8.78,"n":50705,"o":9.14,"t":"2026-03-19T04:00:00Z","v":10713489,"vw":9.237142},{"c":9.13,"h":9.55,"l":8.905,"n":30558,"o":9.42,"t":"2026-03-20T04:00:00Z","v":6795047,"vw":9.121375},{"c":9.36,"h":9.76,"l":9.06,"n":35988,"o":9.26,"t":"2026-03-23T04:00:00Z","v":7045287,"vw":9.488713},{"c":9.79,"h":9.865,"l":9.2272,"n":32717,"o":9.33,"t":"2026-03-24T04:00:00Z","v":4751598,"vw":9.646816},{"c":10.37,"h":10.48,"l":10.155,"n":34509,"o":10.4,"t":"2026-03-25T04:00:00Z","v":5849623,"vw":10.343047},{"c":9.69,"h":10.27,"l":9.57,"n":25133,"o":9.95,"t":"2026-03-26T04:00:00Z","v":5010242,"vw":9.900302},{"c":10.23,"h":10.385,"l":9.66,"n":28168,"o":9.7,"t":"2026-03-27T04:00:00Z","v":4256143,"vw":10.190144},{"c":10.03,"h":10.57,"l":9.89,"n":23610,"o":10.52,"t":"2026-03-30T04:00:00Z","v":3834180,"vw":10.148205},{"c":10.74,"h":10.795,"l":10.235,"n":27518,"o":10.29,"t":"2026-03-31T04:00:00Z","v":4486016,"vw":10.639462},{"c":11.1,"h":11.57,"l":10.81,"n":30183,"o":11.09,"t":"2026-04-01T04:00:00Z","v":4513221,"vw":11.221613},{"c":10.99,"h":11.165,"l":10.36,"n":21470,"o":10.46,"t":"2026-04-02T04:00:00Z","v":2768498,"vw":10.945838},{"c":11.1,"h":11.16,"l":10.8307,"n":18455,"o":10.95,"t":"2026-04-06T04:00:00Z","v":2485647,"vw":11.016405},{"c":11.18,"h":11.245,"l":10.755,"n":20260,"o":11.08,"t":"2026-04-07T04:00:00Z","v":3002185,"vw":11.04024},{"c":11.23,"h":12.035,"l":11.095,"n":24997,"o":11.96,"t":"2026-04-08T04:00:00Z","v":3400459,"vw":11.440357},{"c":11.19,"h":11.62,"l":11.145,"n":20954,"o":11.27,"t":"2026-04-09T04:00:00Z","v":3058273,"vw":11.317831},{"c":11.5,"h":11.545,"l":11.28,"n":22892,"o":11.32,"t":"2026-04-10T04:00:00Z","v":3639468,"vw":11.432758},{"c":11.79,"h":11.855,"l":11.2,"n":22503,"o":11.24,"t":"2026-04-13T04:00:00Z","v":2984360,"vw":11.636387},{"c":12.4,"h":12.42,"l":11.95,"n":21887,"o":12.03,"t":"2026-04-14T04:00:00Z","v":3182734,"vw":12.312183},{"c":12.35,"h":12.835,"l":12.115,"n":24016,"o":12.34,"t":"2026-04-15T04:00:00Z","v":3594027,"vw":12.488939},{"c":12.65,"h":12.975,"l":12.305,"n":28222,"o":12.45,"t":"2026-04-16T04:00:00Z","v":3910503,"vw":12.697884},{"c":12.84,"h":13.45,"l":12.78,"n":29023,"o":12.96,"t":"2026-04-17T04:00:00Z","v":4011186,"vw":13.108073},{"c":12.44,"h":12.68,"l":11.89,"n":26654,"o":12.66,"t":"2026-04-20T04:00:00Z","v":3998031,"vw":12.259716},{"c":11.92,"h":12.47,"l":11.86,"n":29414,"o":12.21,"t":"2026-04-21T04:00:00Z","v":4534239,"vw":12.100427},{"c":12.52,"h":12.8,"l":12.07,"n":24958,"o":12.25,"t":"2026-04-22T04:00:00Z","v":2892639,"vw":12.567212},{"c":12.14,"h":12.515,"l":11.65,"n":26766,"o":12.24,"t":"2026-04-23T04:00:00Z","v":3531551,"vw":12.133926},{"c":12.51,"h":12.67,"l":12.05,"n":22304,"o":12.29,"t":"2026-04-24T04:00:00Z","v":2547657,"vw":12.463718},{"c":12.5,"h":12.59,"l":12.18,"n":23163,"o":12.36,"t":"2026-04-27T04:00:00Z","v":3161736,"vw":12.395641},{"c":11.79,"h":12.13,"l":11.595,"n":24962,"o":12.05,"t":"2026-04-28T04:00:00Z","v":6393942,"vw":11.793648},{"c":11.48,"h":11.76,"l":11.31,"n":24020,"o":11.65,"t":"2026-04-29T04:00:00Z","v":3142075,"vw":11.530181},{"c":11.99,"h":12.173,"l":11.81,"n":17340,"o":11.93,"t":"2026-04-30T04:00:00Z","v":2596522,"vw":11.949109},{"c":12.26,"h":12.33,"l":11.83,"n":21994,"o":11.92,"t":"2026-05-01T04:00:00Z","v":2832652,"vw":12.122974},{"c":12.17,"h":12.319,"l":11.9749,"n":23455,"o":12.016,"t":"2026-05-04T04:00:00Z","v":2102394,"vw":12.141473},{"c":12.04,"h":12.505,"l":12,"n":16909,"o":12.31,"t":"2026-05-05T04:00:00Z","v":2244712,"vw":12.150706},{"c":13.01,"h":13.13,"l":12.71,"n":32064,"o":12.71,"t":"2026-05-06T04:00:00Z","v":4068753,"vw":12.926076},{"c":13.45,"h":14.355,"l":13.34,"n":50396,"o":13.46,"t":"2026-05-07T04:00:00Z","v":7464703,"vw":13.8051},{"c":13.5,"h":13.88,"l":13.085,"n":28703,"o":13.64,"t":"2026-05-08T04:00:00Z","v":3202716,"vw":13.426945},{"c":14.75,"h":14.88,"l":13.85,"n":46182,"o":13.93,"t":"2026-05-11T04:00:00Z","v":5527743,"vw":14.534246},{"c":15.19,"h":15.25,"l":13.975,"n":44872,"o":14.26,"t":"2026-05-12T04:00:00Z","v":4583316,"vw":14.582159},{"c":15.71,"h":15.77,"l":14.69,"n":39847,"o":15.22,"t":"2026-05-13T04:00:00Z","v":3859731,"vw":15.443247},{"c":14.95,"h":15.64,"l":14.715,"n":35222,"o":15.62,"t":"2026-05-14T04:00:00Z","v":3632904,"vw":14.977916},{"c":13.57,"h":14.1472,"l":13.23,"n":30034,"o":13.82,"t":"2026-05-15T04:00:00Z","v":4721797,"vw":13.598692},{"c":13.16,"h":13.87,"l":13.08,"n":27068,"o":13.76,"t":"2026-05-18T04:00:00Z","v":2570123,"vw":13.346286},{"c":12.32,"h":12.85,"l":12.225,"n":40159,"o":12.8,"t":"2026-05-19T04:00:00Z","v":4677890,"vw":12.417747},{"c":12.56,"h":12.74,"l":12.17,"n":30471,"o":12.7,"t":"2026-05-20T04:00:00Z","v":4115383,"vw":12.50585},{"c":12.23,"h":12.51,"l":11.96,"n":23956,"o":12.28,"t":"2026-05-21T04:00:00Z","v":2823036,"vw":12.222867},{"c":11.83,"h":12.165,"l":11.6341,"n":27802,"o":12.15,"t":"2026-05-22T04:00:00Z","v":4798706,"vw":11.872866},{"c":12.49,"h":12.5,"l":11.965,"n":25717,"o":12.22,"t":"2026-05-26T04:00:00Z","v":3265217,"vw":12.269444},{"c":11.95,"h":12.28,"l":11.75,"n":27394,"o":12,"t":"2026-05-27T04:00:00Z","v":3465054,"vw":12.069501},{"c":12.42,"h":12.595,"l":11.58,"n":23357,"o":11.7,"t":"2026-05-28T04:00:00Z","v":3167995,"vw":12.176995},{"c":12.67,"h":12.715,"l":12.125,"n":23334,"o":12.33,"t":"2026-05-29T04:00:00Z","v":2852192,"vw":12.474143},{"c":12.87,"h":13.16,"l":12.06,"n":27803,"o":12.3,"t":"2026-06-01T04:00:00Z","v":3294144,"vw":12.686293},{"c":13.21,"h":13.47,"l":12.975,"n":23816,"o":13.17,"t":"2026-06-02T04:00:00Z","v":2446483,"vw":13.236006},{"c":12.26,"h":12.98,"l":12.225,"n":25853,"o":12.97,"t":"2026-06-03T04:00:00Z","v":2703996,"vw":12.508049},{"c":12.35,"h":12.64,"l":12.2,"n":18914,"o":12.55,"t":"2026-06-04T04:00:00Z","v":2056303,"vw":12.367036},{"c":10.64,"h":11.99,"l":10.525,"n":36139,"o":11.99,"t":"2026-06-05T04:00:00Z","v":3805395,"vw":10.974602},{"c":10.66,"h":10.9419,"l":10.555,"n":22943,"o":10.85,"t":"2026-06-08T04:00:00Z","v":2342794,"vw":10.691104},{"c":10.07,"h":10.77,"l":9.69,"n":37948,"o":10.68,"t":"2026-06-09T04:00:00Z","v":4742982,"vw":10.133482},{"c":9.57,"h":9.955,"l":9.57,"n":26062,"o":9.73,"t":"2026-06-10T04:00:00Z","v":3184940,"vw":9.74155},{"c":10.51,"h":10.6,"l":9.515,"n":40317,"o":9.62,"t":"2026-06-11T04:00:00Z","v":5366995,"vw":10.152684},{"c":11.3,"h":11.455,"l":10.55,"n":37649,"o":10.62,"t":"2026-06-12T04:00:00Z","v":5037037,"vw":11.145607},{"c":12.18,"h":12.94,"l":12.065,"n":46595,"o":12.25,"t":"2026-06-15T04:00:00Z","v":5779930,"vw":12.406955},{"c":12.64,"h":12.9,"l":12.34,"n":55332,"o":12.41,"t":"2026-06-16T04:00:00Z","v":6900603,"vw":12.628504},{"c":11.88,"h":12.885,"l":11.825,"n":54009,"o":12.6,"t":"2026-06-17T04:00:00Z","v":5831648,"vw":12.385965},{"c":11.32,"h":12.1,"l":11.205,"n":46148,"o":11.86,"t":"2026-06-18T04:00:00Z","v":13908272,"vw":11.36168},{"c":11.17,"h":11.35,"l":11.05,"n":25375,"o":11.3,"t":"2026-06-22T04:00:00Z","v":2704400,"vw":11.17255},{"c":10.58,"h":10.875,"l":10.42,"n":30995,"o":10.58,"t":"2026-06-23T04:00:00Z","v":2743160,"vw":10.657861},{"c":10.4,"h":10.47,"l":10.105,"n":28967,"o":10.29,"t":"2026-06-24T04:00:00Z","v":3362676,"vw":10.314762},{"c":10.61,"h":11.08,"l":10.335,"n":29461,"o":10.89,"t":"2026-06-25T04:00:00Z","v":3477624,"vw":10.755943},{"c":10.87,"h":11.2862,"l":10.5701,"n":22172,"o":10.77,"t":"2026-06-26T04:00:00Z","v":2518784,"vw":10.965181},{"c":10.92,"h":10.935,"l":10.57,"n":21985,"o":10.86,"t":"2026-06-29T04:00:00Z","v":2316476,"vw":10.761433},{"c":10.1,"h":10.84,"l":10.04,"n":31616,"o":10.61,"t":"2026-06-30T04:00:00Z","v":4015774,"vw":10.24767},{"c":10.06,"h":10.745,"l":10.02,"n":24944,"o":10.1,"t":"2026-07-01T04:00:00Z","v":3521727,"vw":10.357231},{"c":10.27,"h":10.85,"l":10.065,"n":30096,"o":10.59,"t":"2026-07-02T04:00:00Z","v":3795869,"vw":10.360045},{"c":9.96,"h":10.415,"l":9.88,"n":23711,"o":10.18,"t":"2026-07-06T04:00:00Z","v":2805210,"vw":10.033692},{"c":9.37,"h":9.9,"l":9.19,"n":22898,"o":9.88,"t":"2026-07-07T04:00:00Z","v":2700148,"vw":9.410421},{"c":9.11,"h":9.295,"l":8.7599,"n":25281,"o":9.26,"t":"2026-07-08T04:00:00Z","v":3363036,"vw":9.001103},{"c":9.59,"h":9.655,"l":9.24,"n":18664,"o":9.33,"t":"2026-07-09T04:00:00Z","v":2349786,"vw":9.513498},{"c":9.52,"h":9.61,"l":9.39,"n":14346,"o":9.5,"t":"2026-07-10T04:00:00Z","v":1440883,"vw":9.531063},{"c":9.22,"h":9.375,"l":9.0149,"n":26424,"o":9.32,"t":"2026-07-13T04:00:00Z","v":3438782,"vw":9.164785},{"c":9.38,"h":9.84,"l":9.285,"n":22234,"o":9.84,"t":"2026-07-14T04:00:00Z","v":2674967,"vw":9.436641},{"c":9.33,"h":9.535,"l":8.965,"n":24154,"o":9.36,"t":"2026-07-15T04:00:00Z","v":2711058,"vw":9.24403},{"c":8.82,"h":9.14,"l":8.63,"n":22900,"o":9.09,"t":"2026-07-16T04:00:00Z","v":3320319,"vw":8.820356},{"c":8.92,"h":9.025,"l":8.5,"n":29151,"o":8.59,"t":"2026-07-17T04:00:00Z","v":3789157,"vw":8.852201},{"c":8.91,"h":8.97,"l":8.735,"n":16377,"o":8.85,"t":"2026-07-20T04:00:00Z","v":1837856,"vw":8.871656},{"c":9.53,"h":9.56,"l":9.135,"n":15526,"o":9.16,"t":"2026-07-21T04:00:00Z","v":2572334,"vw":9.444309},{"c":9.94,"h":10.19,"l":9.79,"n":19730,"o":9.85,"t":"2026-07-22T04:00:00Z","v":2524802,"vw":10.012224},{"c":9.62,"h":9.73,"l":9.43,"n":14782,"o":9.54,"t":"2026-07-23T04:00:00Z","v":1856626,"vw":9.585062},{"c":9.64,"h":9.875,"l":9.57,"n":18215,"o":9.72,"t":"2026-07-24T04:00:00Z","v":2023249,"vw":9.681078},{"c":9.76,"h":9.91,"l":9.4301,"n":11488,"o":9.82,"t":"2026-07-27T04:00:00Z","v":1412933,"vw":9.704057},{"c":9.39,"h":9.65,"l":9.22,"n":14904,"o":9.42,"t":"2026-07-28T04:00:00Z","v":1785692,"vw":9.379022},{"c":9.13,"h":9.465,"l":8.92,"n":17405,"o":9.34,"t":"2026-07-29T04:00:00Z","v":1889483,"vw":9.164629},{"c":9.64,"h":9.655,"l":9.12,"n":15384,"o":9.31,"t":"2026-07-30T04:00:00Z","v":2000275,"vw":9.448112},{"c":9.36,"h":9.49,"l":9.09,"n":13423,"o":9.4,"t":"2026-07-31T04:00:00Z","v":1554728,"vw":9.320995},{"c":9.56,"h":9.62,"l":9.064,"n":14617,"o":9.3,"t":"2026-08-03T04:00:00Z","v":1850422,"vw":9.427703},{"c":10.21,"h":10.3,"l":9.78,"n":23373,"o":9.8,"t":"2026-08-04T04:00:00Z","v":3217232,"vw":10.130441},{"c":10.82,"h":11.005,"l":10.69,"n":21956,"o":10.71,"t":"2026-08-05T04:00:00Z","v":2716468,"vw":10.86539},{"c":10.79,"h":10.95,"l":10.5834,"n":17150,"o":10.68,"t":"2026-08-06T04:00:00Z","v":2684189,"vw":10.757298},{"c":11.45,"h":11.7884,"l":11.15,"n":31747,"o":11.59,"t":"2026-08-07T04:00:00Z","v":3596885,"vw":11.406358},{"c":12.21,"h":12.26,"l":11.38,"n":34215,"o":11.45,"t":"2026-08-10T04:00:00Z","v":4109452,"vw":11.983391},{"c":12.61,"h":12.635,"l":11.8,"n":40652,"o":11.99,"t":"2026-08-11T04:00:00Z","v":5097370,"vw":12.355398},{"c":12.1,"h":13,"l":12.01,"n":33687,"o":13,"t":"2026-08-12T04:00:00Z","v":3876078,"vw":12.294056},{"c":11.78,"h":11.95,"l":11.5012,"n":25701,"o":11.77,"t":"2026-08-13T04:00:00Z","v":3083167,"vw":11.724693},{"c":12.02,"h":12.33,"l":11.955,"n":21349,"o":11.99,"t":"2026-08-14T04:00:00Z","v":1981343,"vw":12.115702},{"c":11.92,"h":12.21,"l":11.86,"n":18871,"o":12.03,"t":"2026-08-17T04:00:00Z","v":2077449,"vw":11.996924},{"c":11.54,"h":11.84,"l":11.4,"n":18072,"o":11.65,"t":"2026-08-18T04:00:00Z","v":1722246,"vw":11.601849},{"c":12.61,"h":12.655,"l":12.095,"n":29606,"o":12.28,"t":"2026-08-19T04:00:00Z","v":4396481,"vw":12.472523},{"c":12.64,"h":12.9,"l":12.35,"n":20168,"o":12.4,"t":"2026-08-20T04:00:00Z","v":2495570,"vw":12.641846},{"c":12.53,"h":13.06,"l":12.52,"n":18471,"o":13,"t":"2026-08-21T04:00:00Z","v":2872101,"vw":12.646082},{"c":12.65,"h":12.835,"l":12.295,"n":24676,"o":12.73,"t":"2026-08-24T04:00:00Z","v":2306006,"vw":12.560555},{"c":12.83,"h":12.889,"l":12.33,"n":16979,"o":12.33,"t":"2026-08-25T04:00:00Z","v":1918782,"vw":12.729997},{"c":13.07,"h":13.215,"l":12.4801,"n":24445,"o":12.68,"t":"2026-08-26T04:00:00Z","v":2899340,"vw":13.02302},{"c":13.46,"h":13.47,"l":12.96,"n":14655,"o":13,"t":"2026-08-27T04:00:00Z","v":1848579,"vw":13.304756},{"c":12.77,"h":13.665,"l":12.512,"n":29083,"o":13.6,"t":"2026-08-28T04:00:00Z","v":3222648,"vw":12.914363},{"c":12.44,"h":12.681,"l":12.29,"n":17454,"o":12.67,"t":"2026-08-31T04:00:00Z","v":1770029,"vw":12.447974},{"c":11.9,"h":12.54,"l":11.82,"n":21927,"o":11.96,"t":"2026-09-01T04:00:00Z","v":3183010,"vw":12.092554},{"c":12.78,"h":12.82,"l":12.195,"n":17387,"o":12.21,"t":"2026-09-02T04:00:00Z","v":1954402,"vw":12.663998},{"c":13.11,"h":13.3,"l":12.705,"n":15246,"o":13.24,"t":"2026-09-03T04:00:00Z","v":1726213,"vw":12.992126},{"c":12.48,"h":12.93,"l":12.43,"n":15328,"o":12.69,"t":"2026-09-04T04:00:00Z","v":1957899,"vw":12.586655},{"c":12.43,"h":12.64,"l":12.37,"n":14681,"o":12.45,"t":"2026-09-08T04:00:00Z","v":1296851,"vw":12.49289},{"c":12.55,"h":12.875,"l":12.44,"n":14318,"o":12.76,"t":"2026-09-09T04:00:00Z","v":1659471,"vw":12.592506},{"c":12.12,"h":12.395,"l":11.92,"n":18336,"o":12.1,"t":"2026-09-10T04:00:00Z","v":2183818,"vw":12.198341},{"c":11.91,"h":12.49,"l":11.78,"n":12989,"o":12.27,"t":"2026-09-11T04:00:00Z","v":1483986,"vw":12.065852},{"c":11.44,"h":11.55,"l":11.145,"n":18130,"o":11.42,"t":"2026-09-14T04:00:00Z","v":1764479,"vw":11.37515},{"c":11.4,"h":11.53,"l":11.155,"n":13380,"o":11.43,"t":"2026-09-15T04:00:00Z","v":1564317,"vw":11.338115},{"c":11.18,"h":11.68,"l":10.96,"n":16418,"o":11.68,"t":"2026-09-16T04:00:00Z","v":1917246,"vw":11.240621},{"c":12.15,"h":12.27,"l":11.71,"n":16310,"o":11.75,"t":"2026-09-17T04:00:00Z","v":2006961,"vw":12.119726},{"c":11.94,"h":12.33,"l":11.76,"n":15728,"o":12.3,"t":"2026-09-18T04:00:00Z","v":2262112,"vw":11.925316},{"c":11.83,"h":12.03,"l":11.665,"n":12927,"o":11.96,"t":"2026-09-21T04:00:00Z","v":1345780,"vw":11.823193},{"c":12.34,"h":12.41,"l":11.785,"n":15527,"o":11.85,"t":"2026-09-22T04:00:00Z","v":1595714,"vw":12.116676},{"c":11.51,"h":11.88,"l":11.4107,"n":17680,"o":11.81,"t":"2026-09-23T04:00:00Z","v":1867243,"vw":11.518989},{"c":11.34,"h":11.4,"l":11.14,"n":17526,"o":11.3,"t":"2026-09-24T04:00:00Z","v":2595521,"vw":11.263482},{"c":11.34,"h":11.4,"l":11.06,"n":14447,"o":11.35,"t":"2026-09-25T04:00:00Z","v":1851636,"vw":11.254973},{"c":10.76,"h":10.98,"l":10.6302,"n":16950,"o":10.84,"t":"2026-09-28T04:00:00Z","v":1697130,"vw":10.796447},{"c":10.83,"h":10.84,"l":10.545,"n":15380,"o":10.66,"t":"2026-09-29T04:00:00Z","v":1708417,"vw":10.705325},{"c":10.67,"h":10.99,"l":10.6308,"n":16078,"o":10.93,"t":"2026-09-30T04:00:00Z","v":1485670,"vw":10.732505},{"c":10.63,"h":10.81,"l":10.5585,"n":15553,"o":10.64,"t":"2026-10-01T04:00:00Z","v":1738191,"vw":10.662637},{"c":10.58,"h":10.84,"l":10.43,"n":15665,"o":10.81,"t":"2026-10-02T04:00:00Z","v":1462549,"vw":10.581888},{"c":10.55,"h":10.67,"l":10.36,"n":12407,"o":10.64,"t":"2026-10-05T04:00:00Z","v":1340425,"vw":10.506506},{"c":10.51,"h":10.62,"l":10.34,"n":12330,"o":10.61,"t":"2026-10-06T04:00:00Z","v":2598939,"vw":10.489827},{"c":10.04,"h":10.17,"l":9.88,"n":14412,"o":9.96,"t":"2026-10-07T04:00:00Z","v":1745916,"vw":10.040814},{"c":10.31,"h":10.31,"l":9.97,"n":16234,"o":10.01,"t":"2026-10-08T04:00:00Z","v":2035094,"vw":10.20564},{"c":10.49,"h":10.605,"l":10.32,"n":13516,"o":10.52,"t":"2026-10-09T04:00:00Z","v":1412660,"vw":10.487417},{"c":10.3,"h":10.3799,"l":10.232,"n":8317,"o":10.32,"t":"2026-10-12T04:00:00Z","v":815653,"vw":10.288505},{"c":10.04,"h":10.3399,"l":9.97,"n":10587,"o":10.31,"t":"2026-10-13T04:00:00Z","v":1113473,"vw":10.0855},{"c":9.43,"h":9.85,"l":9.2,"n":21169,"o":9.8,"t":"2026-10-14T04:00:00Z","v":3359321,"vw":9.415816},{"c":9.76,"h":9.8,"l":9.345,"n":13760,"o":9.62,"t":"2026-10-15T04:00:00Z","v":1754010,"vw":9.581917},{"c":9.78,"h":10.12,"l":9.64,"n":13931,"o":9.66,"t":"2026-10-16T04:00:00Z","v":1503198,"vw":9.85375},{"c":9.77,"h":9.84,"l":9.64,"n":12729,"o":9.72,"t":"2026-10-19T04:00:00Z","v":1528045,"vw":9.758853},{"c":9.26,"h":9.68,"l":9.18,"n":19667,"o":9.55,"t":"2026-10-20T04:00:00Z","v":3280040,"vw":9.391044},{"c":9.36,"h":9.385,"l":9.18,"n":13799,"o":9.32,"t":"2026-10-21T04:00:00Z","v":1826487,"vw":9.283945},{"c":8.62,"h":9.07,"l":8.49,"n":29122,"o":9,"t":"2026-10-22T04:00:00Z","v":4505565,"vw":8.652642}],"volatilityBars":[{"c":11.85,"h":11.975,"l":11.85,"n":10,"o":11.93,"t":"2026-09-21T08:00:00Z","v":2571,"vw":11.903892},{"c":11.97,"h":11.97,"l":11.92,"n":20,"o":11.94,"t":"2026-09-21T10:45:00Z","v":5386,"vw":11.946452},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-09-21T11:00:00Z","v":627,"vw":11.9},{"c":12.04,"h":12.04,"l":11.99,"n":10,"o":11.99,"t":"2026-09-21T11:45:00Z","v":2557,"vw":11.997748},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-09-21T12:00:00Z","v":2100,"vw":12.04},{"c":12.04,"h":12.07,"l":12.04,"n":9,"o":12.04,"t":"2026-09-21T12:15:00Z","v":3570,"vw":12.062982},{"c":12.08,"h":12.08,"l":12.05,"n":19,"o":12.07,"t":"2026-09-21T12:30:00Z","v":5200,"vw":12.072228},{"c":12.03,"h":12.08,"l":12.03,"n":10,"o":12.08,"t":"2026-09-21T12:45:00Z","v":1100,"vw":12.074856},{"c":11.99,"h":12,"l":11.87,"n":4,"o":12,"t":"2026-09-21T13:15:00Z","v":1551,"vw":11.961613},{"c":11.9,"h":12.03,"l":11.79,"n":827,"o":11.96,"t":"2026-09-21T13:30:00Z","v":104378,"vw":11.902334},{"c":11.88,"h":11.9277,"l":11.8201,"n":565,"o":11.9,"t":"2026-09-21T13:45:00Z","v":132275,"vw":11.869038},{"c":11.81,"h":11.88,"l":11.745,"n":632,"o":11.88,"t":"2026-09-21T14:00:00Z","v":41602,"vw":11.807168},{"c":11.82,"h":11.835,"l":11.79,"n":478,"o":11.82,"t":"2026-09-21T14:15:00Z","v":36531,"vw":11.814684},{"c":11.665,"h":11.835,"l":11.665,"n":525,"o":11.825,"t":"2026-09-21T14:30:00Z","v":54306,"vw":11.745828},{"c":11.6961,"h":11.735,"l":11.67,"n":366,"o":11.67,"t":"2026-09-21T14:45:00Z","v":27241,"vw":11.703149},{"c":11.775,"h":11.82,"l":11.7,"n":400,"o":11.7,"t":"2026-09-21T15:00:00Z","v":32060,"vw":11.782943},{"c":11.77,"h":11.7993,"l":11.7302,"n":517,"o":11.775,"t":"2026-09-21T15:15:00Z","v":40313,"vw":11.767583},{"c":11.765,"h":11.805,"l":11.75,"n":386,"o":11.765,"t":"2026-09-21T15:30:00Z","v":35957,"vw":11.778732},{"c":11.835,"h":11.855,"l":11.77,"n":447,"o":11.77,"t":"2026-09-21T15:45:00Z","v":29062,"vw":11.81658},{"c":11.82,"h":11.865,"l":11.81,"n":578,"o":11.83,"t":"2026-09-21T16:00:00Z","v":50643,"vw":11.839228},{"c":11.79,"h":11.855,"l":11.785,"n":365,"o":11.83,"t":"2026-09-21T16:15:00Z","v":23014,"vw":11.823295},{"c":11.79,"h":11.795,"l":11.78,"n":330,"o":11.79,"t":"2026-09-21T16:30:00Z","v":18558,"vw":11.789662},{"c":11.78,"h":11.81,"l":11.765,"n":367,"o":11.795,"t":"2026-09-21T16:45:00Z","v":33577,"vw":11.784609},{"c":11.825,"h":11.825,"l":11.78,"n":187,"o":11.785,"t":"2026-09-21T17:00:00Z","v":12562,"vw":11.800543},{"c":11.76,"h":11.825,"l":11.76,"n":363,"o":11.825,"t":"2026-09-21T17:15:00Z","v":31909,"vw":11.785476},{"c":11.76,"h":11.78,"l":11.745,"n":353,"o":11.765,"t":"2026-09-21T17:30:00Z","v":23859,"vw":11.760739},{"c":11.775,"h":11.785,"l":11.75,"n":463,"o":11.75,"t":"2026-09-21T17:45:00Z","v":36934,"vw":11.773453},{"c":11.795,"h":11.795,"l":11.77,"n":326,"o":11.775,"t":"2026-09-21T18:00:00Z","v":38523,"vw":11.783245},{"c":11.8,"h":11.82,"l":11.79,"n":279,"o":11.8,"t":"2026-09-21T18:15:00Z","v":29692,"vw":11.799037},{"c":11.83,"h":11.835,"l":11.795,"n":598,"o":11.805,"t":"2026-09-21T18:30:00Z","v":57604,"vw":11.822669},{"c":11.825,"h":11.835,"l":11.815,"n":246,"o":11.83,"t":"2026-09-21T18:45:00Z","v":19805,"vw":11.825732},{"c":11.835,"h":11.845,"l":11.805,"n":532,"o":11.82,"t":"2026-09-21T19:00:00Z","v":66436,"vw":11.825966},{"c":11.825,"h":11.845,"l":11.815,"n":384,"o":11.83,"t":"2026-09-21T19:15:00Z","v":36112,"vw":11.828113},{"c":11.865,"h":11.875,"l":11.83,"n":512,"o":11.83,"t":"2026-09-21T19:30:00Z","v":42123,"vw":11.85631},{"c":11.86,"h":11.875,"l":11.83,"n":1566,"o":11.86,"t":"2026-09-21T19:45:00Z","v":153289,"vw":11.850831},{"c":11.83,"h":11.83,"l":11.83,"n":15,"o":11.83,"t":"2026-09-21T20:00:00Z","v":46096,"vw":11.83},{"c":11.8508,"h":11.8508,"l":11.8508,"n":1,"o":11.8508,"t":"2026-09-21T20:15:00Z","v":800,"vw":11.8508},{"c":11.85,"h":11.88,"l":11.85,"n":10,"o":11.88,"t":"2026-09-21T20:30:00Z","v":1520,"vw":11.860277},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-09-21T20:45:00Z","v":150,"vw":11.79},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-09-21T21:00:00Z","v":53466,"vw":11.79},{"c":11.87,"h":11.92,"l":11.87,"n":10,"o":11.92,"t":"2026-09-21T22:15:00Z","v":1089,"vw":11.888163},{"c":11.85,"h":11.86,"l":11.85,"n":7,"o":11.86,"t":"2026-09-21T22:30:00Z","v":612,"vw":11.851786},{"c":11.69,"h":11.79,"l":11.67,"n":9,"o":11.68,"t":"2026-09-22T08:00:00Z","v":2089,"vw":11.6962},{"c":11.68,"h":11.72,"l":11.68,"n":23,"o":11.72,"t":"2026-09-22T11:15:00Z","v":5143,"vw":11.68641},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-22T12:15:00Z","v":200,"vw":11.8},{"c":11.8,"h":11.8,"l":11.79,"n":3,"o":11.79,"t":"2026-09-22T12:30:00Z","v":901,"vw":11.794444},{"c":11.84,"h":11.84,"l":11.79,"n":49,"o":11.79,"t":"2026-09-22T13:00:00Z","v":11675,"vw":11.818951},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-09-22T13:15:00Z","v":500,"vw":11.7},{"c":11.9599,"h":11.965,"l":11.785,"n":590,"o":11.85,"t":"2026-09-22T13:30:00Z","v":82270,"vw":11.902893},{"c":11.9399,"h":12.015,"l":11.89,"n":666,"o":11.96,"t":"2026-09-22T13:45:00Z","v":97459,"vw":11.95662},{"c":11.93,"h":11.98,"l":11.81,"n":654,"o":11.94,"t":"2026-09-22T14:00:00Z","v":59386,"vw":11.903722},{"c":11.94,"h":12.02,"l":11.84,"n":966,"o":11.9,"t":"2026-09-22T14:15:00Z","v":81519,"vw":11.936736},{"c":11.84,"h":11.94,"l":11.795,"n":767,"o":11.94,"t":"2026-09-22T14:30:00Z","v":50708,"vw":11.865777},{"c":11.925,"h":11.945,"l":11.835,"n":593,"o":11.835,"t":"2026-09-22T14:45:00Z","v":38032,"vw":11.883319},{"c":12,"h":12,"l":11.905,"n":716,"o":11.91,"t":"2026-09-22T15:00:00Z","v":65570,"vw":11.967176},{"c":12.025,"h":12.05,"l":11.98,"n":755,"o":11.995,"t":"2026-09-22T15:15:00Z","v":101599,"vw":12.026308},{"c":12.025,"h":12.035,"l":12,"n":416,"o":12.02,"t":"2026-09-22T15:30:00Z","v":36018,"vw":12.01777},{"c":12.045,"h":12.055,"l":12.01,"n":368,"o":12.025,"t":"2026-09-22T15:45:00Z","v":28411,"vw":12.02591},{"c":11.985,"h":12.05,"l":11.985,"n":188,"o":12.045,"t":"2026-09-22T16:00:00Z","v":12900,"vw":12.002628},{"c":11.96,"h":12,"l":11.95,"n":207,"o":11.985,"t":"2026-09-22T16:15:00Z","v":15144,"vw":11.97269},{"c":12,"h":12,"l":11.95,"n":167,"o":11.96,"t":"2026-09-22T16:30:00Z","v":14410,"vw":11.973719},{"c":12.025,"h":12.07,"l":12,"n":312,"o":12,"t":"2026-09-22T16:45:00Z","v":19000,"vw":12.026133},{"c":12,"h":12.045,"l":12,"n":273,"o":12.025,"t":"2026-09-22T17:00:00Z","v":22184,"vw":12.023715},{"c":12.03,"h":12.03,"l":12,"n":257,"o":12.005,"t":"2026-09-22T17:15:00Z","v":22438,"vw":12.011028},{"c":12.025,"h":12.03,"l":12.015,"n":212,"o":12.03,"t":"2026-09-22T17:30:00Z","v":13755,"vw":12.02355},{"c":12.1695,"h":12.18,"l":12.03,"n":632,"o":12.03,"t":"2026-09-22T17:45:00Z","v":51153,"vw":12.111234},{"c":12.225,"h":12.28,"l":12.145,"n":728,"o":12.16,"t":"2026-09-22T18:00:00Z","v":75249,"vw":12.206362},{"c":12.205,"h":12.255,"l":12.2,"n":455,"o":12.215,"t":"2026-09-22T18:15:00Z","v":25985,"vw":12.215377},{"c":12.145,"h":12.2,"l":12.135,"n":376,"o":12.2,"t":"2026-09-22T18:30:00Z","v":30294,"vw":12.155518},{"c":12.215,"h":12.23,"l":12.145,"n":433,"o":12.145,"t":"2026-09-22T18:45:00Z","v":46845,"vw":12.196397},{"c":12.27,"h":12.27,"l":12.215,"n":760,"o":12.22,"t":"2026-09-22T19:00:00Z","v":118141,"vw":12.232263},{"c":12.2832,"h":12.295,"l":12.24,"n":522,"o":12.27,"t":"2026-09-22T19:15:00Z","v":32543,"vw":12.272448},{"c":12.37,"h":12.37,"l":12.2714,"n":802,"o":12.2801,"t":"2026-09-22T19:30:00Z","v":46894,"vw":12.328036},{"c":12.33,"h":12.41,"l":12.31,"n":2329,"o":12.375,"t":"2026-09-22T19:45:00Z","v":243863,"vw":12.366115},{"c":12.34,"h":12.34,"l":12.34,"n":11,"o":12.34,"t":"2026-09-22T20:00:00Z","v":65126,"vw":12.34},{"c":12.3507,"h":12.3507,"l":12.345,"n":5,"o":12.345,"t":"2026-09-22T20:45:00Z","v":600,"vw":12.34728},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-09-22T21:15:00Z","v":100,"vw":12.35},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-09-22T21:45:00Z","v":108,"vw":12.34},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-22T23:00:00Z","v":100,"vw":12.3},{"c":12.34,"h":12.34,"l":12.3307,"n":4,"o":12.3307,"t":"2026-09-22T23:30:00Z","v":215,"vw":12.33535},{"c":12.11,"h":12.14,"l":12.11,"n":6,"o":12.14,"t":"2026-09-23T08:00:00Z","v":1694,"vw":12.115511},{"c":11.9,"h":11.98,"l":11.9,"n":215,"o":11.98,"t":"2026-09-23T10:45:00Z","v":27001,"vw":11.944528},{"c":11.94,"h":12.15,"l":11.9,"n":13,"o":11.99,"t":"2026-09-23T11:00:00Z","v":2429,"vw":11.934583},{"c":11.9,"h":11.95,"l":11.9,"n":8,"o":11.93,"t":"2026-09-23T11:15:00Z","v":4903,"vw":11.942254},{"c":11.8,"h":11.82,"l":11.8,"n":9,"o":11.8,"t":"2026-09-23T11:30:00Z","v":830,"vw":11.802933},{"c":11.87,"h":11.87,"l":11.85,"n":6,"o":11.87,"t":"2026-09-23T11:45:00Z","v":1605,"vw":11.861875},{"c":11.87,"h":11.87,"l":11.87,"n":5,"o":11.87,"t":"2026-09-23T12:00:00Z","v":1000,"vw":11.87},{"c":11.9,"h":11.94,"l":11.89,"n":11,"o":11.9,"t":"2026-09-23T12:30:00Z","v":4726,"vw":11.913305},{"c":11.82,"h":11.89,"l":11.82,"n":15,"o":11.89,"t":"2026-09-23T13:00:00Z","v":1973,"vw":11.857507},{"c":11.855,"h":11.94,"l":11.75,"n":66,"o":11.88,"t":"2026-09-23T13:15:00Z","v":11180,"vw":11.816389},{"c":11.655,"h":11.88,"l":11.552,"n":1577,"o":11.81,"t":"2026-09-23T13:30:00Z","v":224090,"vw":11.696043},{"c":11.55,"h":11.63,"l":11.5,"n":1014,"o":11.63,"t":"2026-09-23T13:45:00Z","v":135906,"vw":11.533976},{"c":11.48,"h":11.57,"l":11.46,"n":1056,"o":11.52,"t":"2026-09-23T14:00:00Z","v":89080,"vw":11.515354},{"c":11.44,"h":11.505,"l":11.425,"n":935,"o":11.485,"t":"2026-09-23T14:15:00Z","v":69511,"vw":11.456421},{"c":11.495,"h":11.525,"l":11.43,"n":745,"o":11.445,"t":"2026-09-23T14:30:00Z","v":55471,"vw":11.478718},{"c":11.545,"h":11.57,"l":11.455,"n":1189,"o":11.5,"t":"2026-09-23T14:45:00Z","v":84279,"vw":11.521833},{"c":11.54,"h":11.56,"l":11.515,"n":510,"o":11.54,"t":"2026-09-23T15:00:00Z","v":32914,"vw":11.532874},{"c":11.49,"h":11.54,"l":11.49,"n":485,"o":11.53,"t":"2026-09-23T15:15:00Z","v":31138,"vw":11.524276},{"c":11.47,"h":11.48,"l":11.44,"n":524,"o":11.48,"t":"2026-09-23T15:30:00Z","v":48752,"vw":11.461407},{"c":11.44,"h":11.475,"l":11.4107,"n":371,"o":11.47,"t":"2026-09-23T15:45:00Z","v":30417,"vw":11.437726},{"c":11.455,"h":11.455,"l":11.415,"n":327,"o":11.44,"t":"2026-09-23T16:00:00Z","v":33784,"vw":11.437761},{"c":11.475,"h":11.48,"l":11.44,"n":587,"o":11.455,"t":"2026-09-23T16:15:00Z","v":79197,"vw":11.456656},{"c":11.5,"h":11.515,"l":11.475,"n":349,"o":11.475,"t":"2026-09-23T16:30:00Z","v":27961,"vw":11.498056},{"c":11.515,"h":11.515,"l":11.4825,"n":339,"o":11.505,"t":"2026-09-23T16:45:00Z","v":56205,"vw":11.494948},{"c":11.46,"h":11.52,"l":11.44,"n":562,"o":11.52,"t":"2026-09-23T17:00:00Z","v":41147,"vw":11.478833},{"c":11.4599,"h":11.465,"l":11.4502,"n":248,"o":11.46,"t":"2026-09-23T17:15:00Z","v":20520,"vw":11.458029},{"c":11.485,"h":11.485,"l":11.425,"n":510,"o":11.455,"t":"2026-09-23T17:30:00Z","v":43072,"vw":11.448854},{"c":11.52,"h":11.525,"l":11.47,"n":396,"o":11.47,"t":"2026-09-23T17:45:00Z","v":31289,"vw":11.495314},{"c":11.505,"h":11.52,"l":11.48,"n":373,"o":11.52,"t":"2026-09-23T18:00:00Z","v":21390,"vw":11.497599},{"c":11.505,"h":11.525,"l":11.49,"n":422,"o":11.505,"t":"2026-09-23T18:15:00Z","v":28456,"vw":11.505575},{"c":11.515,"h":11.52,"l":11.5,"n":340,"o":11.505,"t":"2026-09-23T18:30:00Z","v":42310,"vw":11.505685},{"c":11.525,"h":11.53,"l":11.5,"n":314,"o":11.515,"t":"2026-09-23T18:45:00Z","v":25521,"vw":11.506446},{"c":11.51,"h":11.535,"l":11.49,"n":581,"o":11.525,"t":"2026-09-23T19:00:00Z","v":44511,"vw":11.513327},{"c":11.48,"h":11.5,"l":11.46,"n":507,"o":11.5,"t":"2026-09-23T19:15:00Z","v":46149,"vw":11.480271},{"c":11.435,"h":11.485,"l":11.43,"n":1118,"o":11.475,"t":"2026-09-23T19:30:00Z","v":112169,"vw":11.455675},{"c":11.51,"h":11.525,"l":11.435,"n":1833,"o":11.4399,"t":"2026-09-23T19:45:00Z","v":219539,"vw":11.487419},{"c":11.49,"h":11.53,"l":11.46,"n":22,"o":11.51,"t":"2026-09-23T20:00:00Z","v":71623,"vw":11.509644},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-09-23T22:15:00Z","v":118,"vw":11.51},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-09-23T22:30:00Z","v":100,"vw":11.51},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-09-23T22:45:00Z","v":500,"vw":11.55},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-24T08:00:00Z","v":122,"vw":11.5},{"c":11.4,"h":11.47,"l":11.4,"n":61,"o":11.47,"t":"2026-09-24T08:15:00Z","v":2369,"vw":11.453746},{"c":11.32,"h":11.32,"l":11.32,"n":45,"o":11.32,"t":"2026-09-24T08:45:00Z","v":1992,"vw":11.32},{"c":11.28,"h":11.32,"l":11.24,"n":25,"o":11.32,"t":"2026-09-24T10:30:00Z","v":5211,"vw":11.277739},{"c":11.3,"h":11.32,"l":11.21,"n":26,"o":11.28,"t":"2026-09-24T10:45:00Z","v":4926,"vw":11.259676},{"c":11.4,"h":11.4,"l":11.35,"n":13,"o":11.35,"t":"2026-09-24T11:00:00Z","v":3410,"vw":11.393601},{"c":11.24,"h":11.3,"l":11.24,"n":69,"o":11.3,"t":"2026-09-24T12:00:00Z","v":4317,"vw":11.248811},{"c":11.3032,"h":11.3032,"l":11.25,"n":5,"o":11.3,"t":"2026-09-24T12:30:00Z","v":800,"vw":11.286071},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-09-24T13:15:00Z","v":300,"vw":11.45},{"c":11.27,"h":11.4,"l":11.27,"n":1347,"o":11.3,"t":"2026-09-24T13:30:00Z","v":265733,"vw":11.335585},{"c":11.288,"h":11.315,"l":11.245,"n":706,"o":11.27,"t":"2026-09-24T13:45:00Z","v":95511,"vw":11.274587},{"c":11.275,"h":11.315,"l":11.265,"n":641,"o":11.3036,"t":"2026-09-24T14:00:00Z","v":74643,"vw":11.297517},{"c":11.275,"h":11.315,"l":11.255,"n":868,"o":11.275,"t":"2026-09-24T14:15:00Z","v":110095,"vw":11.284592},{"c":11.275,"h":11.2985,"l":11.245,"n":475,"o":11.285,"t":"2026-09-24T14:30:00Z","v":81840,"vw":11.267621},{"c":11.255,"h":11.325,"l":11.25,"n":435,"o":11.272,"t":"2026-09-24T14:45:00Z","v":40038,"vw":11.291185},{"c":11.195,"h":11.2572,"l":11.185,"n":479,"o":11.2572,"t":"2026-09-24T15:00:00Z","v":71241,"vw":11.209455},{"c":11.2,"h":11.235,"l":11.1908,"n":388,"o":11.195,"t":"2026-09-24T15:15:00Z","v":41940,"vw":11.213386},{"c":11.2229,"h":11.236,"l":11.1514,"n":1465,"o":11.195,"t":"2026-09-24T15:30:00Z","v":259180,"vw":11.188285},{"c":11.175,"h":11.26,"l":11.16,"n":962,"o":11.235,"t":"2026-09-24T15:45:00Z","v":210935,"vw":11.193274},{"c":11.215,"h":11.215,"l":11.14,"n":486,"o":11.17,"t":"2026-09-24T16:00:00Z","v":66681,"vw":11.16962},{"c":11.305,"h":11.36,"l":11.195,"n":1735,"o":11.22,"t":"2026-09-24T16:15:00Z","v":179329,"vw":11.290213},{"c":11.315,"h":11.36,"l":11.27,"n":500,"o":11.305,"t":"2026-09-24T16:30:00Z","v":50763,"vw":11.307796},{"c":11.3301,"h":11.355,"l":11.3,"n":532,"o":11.3,"t":"2026-09-24T16:45:00Z","v":56206,"vw":11.338548},{"c":11.31,"h":11.34,"l":11.27,"n":657,"o":11.33,"t":"2026-09-24T17:00:00Z","v":67680,"vw":11.30167},{"c":11.28,"h":11.31,"l":11.26,"n":411,"o":11.31,"t":"2026-09-24T17:15:00Z","v":29900,"vw":11.288018},{"c":11.225,"h":11.285,"l":11.225,"n":270,"o":11.275,"t":"2026-09-24T17:30:00Z","v":20466,"vw":11.253117},{"c":11.24,"h":11.24,"l":11.22,"n":275,"o":11.225,"t":"2026-09-24T17:45:00Z","v":25752,"vw":11.229507},{"c":11.24,"h":11.2499,"l":11.185,"n":309,"o":11.235,"t":"2026-09-24T18:00:00Z","v":32189,"vw":11.216922},{"c":11.255,"h":11.28,"l":11.225,"n":376,"o":11.245,"t":"2026-09-24T18:15:00Z","v":42210,"vw":11.254018},{"c":11.215,"h":11.31,"l":11.215,"n":512,"o":11.26,"t":"2026-09-24T18:30:00Z","v":48675,"vw":11.254335},{"c":11.25,"h":11.28,"l":11.215,"n":512,"o":11.22,"t":"2026-09-24T18:45:00Z","v":59929,"vw":11.255231},{"c":11.2,"h":11.25,"l":11.2,"n":445,"o":11.25,"t":"2026-09-24T19:00:00Z","v":39355,"vw":11.220141},{"c":11.26,"h":11.26,"l":11.205,"n":429,"o":11.205,"t":"2026-09-24T19:15:00Z","v":41356,"vw":11.228746},{"c":11.295,"h":11.32,"l":11.25,"n":746,"o":11.255,"t":"2026-09-24T19:30:00Z","v":136938,"vw":11.290021},{"c":11.34,"h":11.34,"l":11.285,"n":1200,"o":11.295,"t":"2026-09-24T19:45:00Z","v":142500,"vw":11.312223},{"c":11.37,"h":11.37,"l":11.34,"n":15,"o":11.34,"t":"2026-09-24T20:00:00Z","v":47131,"vw":11.340064},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-09-24T20:15:00Z","v":112,"vw":11.4},{"c":11.31,"h":11.31,"l":11.3,"n":6,"o":11.3,"t":"2026-09-25T08:00:00Z","v":1772,"vw":11.30548},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-09-25T08:45:00Z","v":141,"vw":11.44},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-09-25T10:30:00Z","v":2001,"vw":11.46},{"c":11.5899,"h":11.5899,"l":11.5899,"n":1,"o":11.5899,"t":"2026-09-25T11:45:00Z","v":400,"vw":11.5899},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-09-25T12:15:00Z","v":210,"vw":11.5},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-25T13:15:00Z","v":500,"vw":11.4},{"c":11.1895,"h":11.42,"l":11.17,"n":1097,"o":11.35,"t":"2026-09-25T13:30:00Z","v":138260,"vw":11.275377},{"c":11.2,"h":11.235,"l":11.17,"n":572,"o":11.185,"t":"2026-09-25T13:45:00Z","v":69367,"vw":11.205288},{"c":11.185,"h":11.21,"l":11.06,"n":1061,"o":11.21,"t":"2026-09-25T14:00:00Z","v":90892,"vw":11.139174},{"c":11.21,"h":11.22,"l":11.155,"n":996,"o":11.18,"t":"2026-09-25T14:15:00Z","v":120701,"vw":11.197425},{"c":11.26,"h":11.26,"l":11.16,"n":641,"o":11.2,"t":"2026-09-25T14:30:00Z","v":63473,"vw":11.193716},{"c":11.225,"h":11.28,"l":11.185,"n":797,"o":11.26,"t":"2026-09-25T14:45:00Z","v":150273,"vw":11.226033},{"c":11.255,"h":11.27,"l":11.2,"n":1064,"o":11.215,"t":"2026-09-25T15:00:00Z","v":392280,"vw":11.232488},{"c":11.25,"h":11.27,"l":11.215,"n":429,"o":11.26,"t":"2026-09-25T15:15:00Z","v":31961,"vw":11.245929},{"c":11.205,"h":11.3,"l":11.2,"n":577,"o":11.25,"t":"2026-09-25T15:30:00Z","v":74588,"vw":11.233101},{"c":11.31,"h":11.3102,"l":11.175,"n":495,"o":11.205,"t":"2026-09-25T15:45:00Z","v":35317,"vw":11.224792},{"c":11.295,"h":11.365,"l":11.29,"n":438,"o":11.32,"t":"2026-09-25T16:00:00Z","v":34355,"vw":11.329006},{"c":11.315,"h":11.315,"l":11.25,"n":627,"o":11.3,"t":"2026-09-25T16:15:00Z","v":61725,"vw":11.264358},{"c":11.295,"h":11.325,"l":11.27,"n":522,"o":11.315,"t":"2026-09-25T16:30:00Z","v":40683,"vw":11.296562},{"c":11.295,"h":11.295,"l":11.265,"n":319,"o":11.29,"t":"2026-09-25T16:45:00Z","v":33845,"vw":11.280392},{"c":11.315,"h":11.33,"l":11.295,"n":247,"o":11.295,"t":"2026-09-25T17:00:00Z","v":20372,"vw":11.31179},{"c":11.275,"h":11.315,"l":11.275,"n":354,"o":11.315,"t":"2026-09-25T17:15:00Z","v":37250,"vw":11.300453},{"c":11.3,"h":11.3,"l":11.255,"n":308,"o":11.275,"t":"2026-09-25T17:30:00Z","v":23043,"vw":11.282997},{"c":11.305,"h":11.305,"l":11.2901,"n":198,"o":11.3,"t":"2026-09-25T17:45:00Z","v":19556,"vw":11.295747},{"c":11.305,"h":11.31,"l":11.295,"n":156,"o":11.3,"t":"2026-09-25T18:00:00Z","v":10449,"vw":11.304687},{"c":11.305,"h":11.32,"l":11.295,"n":227,"o":11.305,"t":"2026-09-25T18:15:00Z","v":17414,"vw":11.305296},{"c":11.33,"h":11.33,"l":11.305,"n":280,"o":11.305,"t":"2026-09-25T18:30:00Z","v":45823,"vw":11.314842},{"c":11.345,"h":11.345,"l":11.32,"n":279,"o":11.325,"t":"2026-09-25T18:45:00Z","v":25885,"vw":11.333864},{"c":11.365,"h":11.365,"l":11.3301,"n":445,"o":11.345,"t":"2026-09-25T19:00:00Z","v":51627,"vw":11.352676},{"c":11.335,"h":11.365,"l":11.335,"n":290,"o":11.365,"t":"2026-09-25T19:15:00Z","v":18994,"vw":11.351176},{"c":11.345,"h":11.365,"l":11.325,"n":440,"o":11.33,"t":"2026-09-25T19:30:00Z","v":35877,"vw":11.343572},{"c":11.33,"h":11.355,"l":11.32,"n":1220,"o":11.35,"t":"2026-09-25T19:45:00Z","v":109731,"vw":11.334356},{"c":11.34,"h":11.34,"l":11.34,"n":13,"o":11.34,"t":"2026-09-25T20:00:00Z","v":52457,"vw":11.34},{"c":11.1296,"h":11.1296,"l":11.1296,"n":2,"o":11.1296,"t":"2026-09-25T22:15:00Z","v":115,"vw":11.1296},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-09-25T22:45:00Z","v":100,"vw":11.34},{"c":10.84,"h":11.22,"l":10.47,"n":75,"o":11.12,"t":"2026-09-28T08:00:00Z","v":17284,"vw":10.914718},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-09-28T08:15:00Z","v":250,"vw":10.84},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-09-28T08:30:00Z","v":450,"vw":10.68},{"c":10.531,"h":10.531,"l":10.531,"n":1,"o":10.531,"t":"2026-09-28T08:45:00Z","v":100,"vw":10.531},{"c":10.75,"h":10.75,"l":10.74,"n":4,"o":10.74,"t":"2026-09-28T09:45:00Z","v":4716,"vw":10.74841},{"c":10.65,"h":10.65,"l":10.65,"n":6,"o":10.65,"t":"2026-09-28T10:30:00Z","v":1092,"vw":10.65},{"c":10.61,"h":10.76,"l":10.61,"n":27,"o":10.7587,"t":"2026-09-28T11:00:00Z","v":4486,"vw":10.693114},{"c":10.65,"h":10.65,"l":10.64,"n":4,"o":10.64,"t":"2026-09-28T11:15:00Z","v":3402,"vw":10.642646},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-09-28T11:30:00Z","v":1001,"vw":10.65},{"c":10.7,"h":10.75,"l":10.7,"n":3,"o":10.75,"t":"2026-09-28T11:45:00Z","v":300,"vw":10.716667},{"c":10.7235,"h":10.7235,"l":10.7235,"n":2,"o":10.7235,"t":"2026-09-28T12:15:00Z","v":472,"vw":10.7235},{"c":10.75,"h":10.82,"l":10.75,"n":10,"o":10.8,"t":"2026-09-28T12:30:00Z","v":2537,"vw":10.795865},{"c":10.7376,"h":10.75,"l":10.7376,"n":8,"o":10.75,"t":"2026-09-28T12:45:00Z","v":4200,"vw":10.748919},{"c":10.79,"h":10.79,"l":10.74,"n":16,"o":10.74,"t":"2026-09-28T13:15:00Z","v":5541,"vw":10.759861},{"c":10.84,"h":10.87,"l":10.6302,"n":1566,"o":10.84,"t":"2026-09-28T13:30:00Z","v":249144,"vw":10.744422},{"c":10.945,"h":10.96,"l":10.855,"n":994,"o":10.866,"t":"2026-09-28T13:45:00Z","v":97310,"vw":10.892875},{"c":10.87,"h":10.98,"l":10.87,"n":717,"o":10.94,"t":"2026-09-28T14:00:00Z","v":54017,"vw":10.918065},{"c":10.865,"h":10.885,"l":10.82,"n":663,"o":10.875,"t":"2026-09-28T14:15:00Z","v":56380,"vw":10.855672},{"c":10.795,"h":10.865,"l":10.785,"n":842,"o":10.86,"t":"2026-09-28T14:30:00Z","v":69231,"vw":10.827558},{"c":10.755,"h":10.81,"l":10.73,"n":539,"o":10.78,"t":"2026-09-28T14:45:00Z","v":44088,"vw":10.761029},{"c":10.765,"h":10.79,"l":10.74,"n":494,"o":10.76,"t":"2026-09-28T15:00:00Z","v":41958,"vw":10.767352},{"c":10.75,"h":10.8,"l":10.7401,"n":452,"o":10.77,"t":"2026-09-28T15:15:00Z","v":26738,"vw":10.768317},{"c":10.75,"h":10.77,"l":10.72,"n":720,"o":10.75,"t":"2026-09-28T15:30:00Z","v":90778,"vw":10.749178},{"c":10.755,"h":10.77,"l":10.715,"n":420,"o":10.75,"t":"2026-09-28T15:45:00Z","v":37541,"vw":10.742907},{"c":10.745,"h":10.775,"l":10.74,"n":327,"o":10.76,"t":"2026-09-28T16:00:00Z","v":24348,"vw":10.761672},{"c":10.92,"h":10.94,"l":10.74,"n":1032,"o":10.745,"t":"2026-09-28T16:15:00Z","v":83035,"vw":10.847198},{"c":10.815,"h":10.91,"l":10.815,"n":336,"o":10.91,"t":"2026-09-28T16:30:00Z","v":25426,"vw":10.867232},{"c":10.79,"h":10.83,"l":10.78,"n":294,"o":10.81,"t":"2026-09-28T16:45:00Z","v":15181,"vw":10.809106},{"c":10.87,"h":10.91,"l":10.765,"n":766,"o":10.775,"t":"2026-09-28T17:00:00Z","v":55255,"vw":10.833192},{"c":10.845,"h":10.86,"l":10.815,"n":540,"o":10.86,"t":"2026-09-28T17:15:00Z","v":26609,"vw":10.835737},{"c":10.835,"h":10.845,"l":10.82,"n":270,"o":10.845,"t":"2026-09-28T17:30:00Z","v":18532,"vw":10.832619},{"c":10.82,"h":10.865,"l":10.81,"n":475,"o":10.84,"t":"2026-09-28T17:45:00Z","v":33676,"vw":10.840421},{"c":10.83,"h":10.83,"l":10.81,"n":261,"o":10.815,"t":"2026-09-28T18:00:00Z","v":17068,"vw":10.819904},{"c":10.835,"h":10.845,"l":10.815,"n":291,"o":10.835,"t":"2026-09-28T18:15:00Z","v":24759,"vw":10.825104},{"c":10.845,"h":10.855,"l":10.815,"n":308,"o":10.835,"t":"2026-09-28T18:30:00Z","v":18287,"vw":10.834072},{"c":10.85,"h":10.875,"l":10.82,"n":447,"o":10.835,"t":"2026-09-28T18:45:00Z","v":36143,"vw":10.846124},{"c":10.795,"h":10.845,"l":10.79,"n":570,"o":10.845,"t":"2026-09-28T19:00:00Z","v":36956,"vw":10.805813},{"c":10.815,"h":10.82,"l":10.795,"n":460,"o":10.8,"t":"2026-09-28T19:15:00Z","v":33636,"vw":10.810472},{"c":10.775,"h":10.8177,"l":10.765,"n":804,"o":10.8177,"t":"2026-09-28T19:30:00Z","v":71904,"vw":10.794555},{"c":10.735,"h":10.79,"l":10.735,"n":1886,"o":10.77,"t":"2026-09-28T19:45:00Z","v":217890,"vw":10.758275},{"c":10.76,"h":10.78,"l":10.73,"n":25,"o":10.76,"t":"2026-09-28T20:00:00Z","v":65813,"vw":10.758661},{"c":10.81,"h":10.82,"l":10.81,"n":4,"o":10.82,"t":"2026-09-28T20:30:00Z","v":501,"vw":10.815},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-09-28T20:45:00Z","v":100,"vw":10.76},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-09-28T21:15:00Z","v":200,"vw":10.81},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-09-28T21:30:00Z","v":1001,"vw":10.83},{"c":10.85,"h":10.905,"l":10.82,"n":5,"o":10.82,"t":"2026-09-29T08:00:00Z","v":4069,"vw":10.831437},{"c":10.87,"h":10.87,"l":10.86,"n":3,"o":10.87,"t":"2026-09-29T08:30:00Z","v":3834,"vw":10.867913},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-09-29T08:45:00Z","v":385,"vw":10.87},{"c":10.93,"h":10.93,"l":10.88,"n":6,"o":10.88,"t":"2026-09-29T11:00:00Z","v":948,"vw":10.917393},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-09-29T11:15:00Z","v":433,"vw":11.01},{"c":10.95,"h":11,"l":10.95,"n":3,"o":11,"t":"2026-09-29T11:45:00Z","v":297,"vw":10.966892},{"c":10.92,"h":10.92,"l":10.85,"n":41,"o":10.88,"t":"2026-09-29T12:00:00Z","v":52596,"vw":10.85748},{"c":10.88,"h":10.9,"l":10.88,"n":12,"o":10.9,"t":"2026-09-29T12:15:00Z","v":6806,"vw":10.880597},{"c":10.83,"h":10.88,"l":10.83,"n":25,"o":10.87,"t":"2026-09-29T12:30:00Z","v":11693,"vw":10.878448},{"c":10.75,"h":10.82,"l":10.7,"n":445,"o":10.82,"t":"2026-09-29T13:00:00Z","v":48100,"vw":10.757906},{"c":10.73,"h":10.83,"l":10.73,"n":188,"o":10.75,"t":"2026-09-29T13:15:00Z","v":28014,"vw":10.766914},{"c":10.626,"h":10.75,"l":10.56,"n":1154,"o":10.66,"t":"2026-09-29T13:30:00Z","v":147201,"vw":10.661579},{"c":10.715,"h":10.74,"l":10.61,"n":852,"o":10.625,"t":"2026-09-29T13:45:00Z","v":75858,"vw":10.661191},{"c":10.77,"h":10.775,"l":10.72,"n":839,"o":10.72,"t":"2026-09-29T14:00:00Z","v":58189,"vw":10.748912},{"c":10.72,"h":10.78,"l":10.71,"n":721,"o":10.765,"t":"2026-09-29T14:15:00Z","v":67932,"vw":10.737746},{"c":10.705,"h":10.725,"l":10.675,"n":521,"o":10.72,"t":"2026-09-29T14:30:00Z","v":41343,"vw":10.700018},{"c":10.655,"h":10.7,"l":10.655,"n":574,"o":10.7,"t":"2026-09-29T14:45:00Z","v":50421,"vw":10.675566},{"c":10.62,"h":10.675,"l":10.615,"n":410,"o":10.655,"t":"2026-09-29T15:00:00Z","v":31213,"vw":10.644817},{"c":10.5699,"h":10.635,"l":10.545,"n":623,"o":10.625,"t":"2026-09-29T15:15:00Z","v":89861,"vw":10.568336},{"c":10.615,"h":10.645,"l":10.58,"n":359,"o":10.58,"t":"2026-09-29T15:30:00Z","v":26023,"vw":10.609357},{"c":10.635,"h":10.675,"l":10.615,"n":643,"o":10.62,"t":"2026-09-29T15:45:00Z","v":47616,"vw":10.640737},{"c":10.605,"h":10.635,"l":10.59,"n":861,"o":10.635,"t":"2026-09-29T16:00:00Z","v":132206,"vw":10.605031},{"c":10.665,"h":10.68,"l":10.605,"n":357,"o":10.605,"t":"2026-09-29T16:15:00Z","v":32217,"vw":10.651485},{"c":10.68,"h":10.695,"l":10.665,"n":207,"o":10.67,"t":"2026-09-29T16:30:00Z","v":14178,"vw":10.682538},{"c":10.675,"h":10.695,"l":10.66,"n":297,"o":10.685,"t":"2026-09-29T16:45:00Z","v":29947,"vw":10.668667},{"c":10.68,"h":10.69,"l":10.665,"n":213,"o":10.675,"t":"2026-09-29T17:00:00Z","v":14772,"vw":10.671161},{"c":10.685,"h":10.69,"l":10.67,"n":210,"o":10.68,"t":"2026-09-29T17:15:00Z","v":17685,"vw":10.682203},{"c":10.6908,"h":10.695,"l":10.6802,"n":143,"o":10.685,"t":"2026-09-29T17:30:00Z","v":8944,"vw":10.687373},{"c":10.69,"h":10.71,"l":10.685,"n":397,"o":10.7,"t":"2026-09-29T17:45:00Z","v":35664,"vw":10.699658},{"c":10.75,"h":10.785,"l":10.695,"n":872,"o":10.695,"t":"2026-09-29T18:00:00Z","v":89928,"vw":10.748585},{"c":10.7,"h":10.755,"l":10.7,"n":345,"o":10.745,"t":"2026-09-29T18:15:00Z","v":28208,"vw":10.727968},{"c":10.715,"h":10.745,"l":10.66,"n":668,"o":10.695,"t":"2026-09-29T18:30:00Z","v":59202,"vw":10.711149},{"c":10.78,"h":10.785,"l":10.7101,"n":504,"o":10.72,"t":"2026-09-29T18:45:00Z","v":48896,"vw":10.735605},{"c":10.765,"h":10.785,"l":10.76,"n":242,"o":10.775,"t":"2026-09-29T19:00:00Z","v":16347,"vw":10.772277},{"c":10.775,"h":10.795,"l":10.765,"n":554,"o":10.765,"t":"2026-09-29T19:15:00Z","v":78115,"vw":10.780334},{"c":10.805,"h":10.815,"l":10.77,"n":442,"o":10.7796,"t":"2026-09-29T19:30:00Z","v":68274,"vw":10.790101},{"c":10.82,"h":10.84,"l":10.78,"n":1349,"o":10.805,"t":"2026-09-29T19:45:00Z","v":169031,"vw":10.824319},{"c":10.83,"h":10.83,"l":10.83,"n":13,"o":10.83,"t":"2026-09-29T20:00:00Z","v":40233,"vw":10.83},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-09-29T20:15:00Z","v":2304,"vw":10.62},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-09-30T10:15:00Z","v":185,"vw":10.87},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-09-30T11:00:00Z","v":101,"vw":10.8},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-09-30T11:45:00Z","v":1000,"vw":10.7},{"c":11.1,"h":11.15,"l":10.85,"n":13,"o":10.85,"t":"2026-09-30T12:30:00Z","v":4606,"vw":11.051978},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-09-30T12:45:00Z","v":5001,"vw":10.99},{"c":10.96,"h":11,"l":10.96,"n":16,"o":11,"t":"2026-09-30T13:00:00Z","v":3978,"vw":10.962655},{"c":10.94,"h":11,"l":10.94,"n":39,"o":10.95,"t":"2026-09-30T13:15:00Z","v":12116,"vw":10.961658},{"c":10.77,"h":10.99,"l":10.74,"n":486,"o":10.93,"t":"2026-09-30T13:30:00Z","v":67446,"vw":10.826973},{"c":10.74,"h":10.8,"l":10.7301,"n":484,"o":10.78,"t":"2026-09-30T13:45:00Z","v":36232,"vw":10.760649},{"c":10.93,"h":10.94,"l":10.75,"n":768,"o":10.75,"t":"2026-09-30T14:00:00Z","v":43472,"vw":10.823961},{"c":10.88,"h":10.94,"l":10.85,"n":780,"o":10.92,"t":"2026-09-30T14:15:00Z","v":41396,"vw":10.896161},{"c":10.885,"h":10.925,"l":10.83,"n":996,"o":10.88,"t":"2026-09-30T14:30:00Z","v":70190,"vw":10.863585},{"c":10.84,"h":10.9,"l":10.84,"n":831,"o":10.9,"t":"2026-09-30T14:45:00Z","v":69793,"vw":10.850157},{"c":10.85,"h":10.87,"l":10.8,"n":951,"o":10.845,"t":"2026-09-30T15:00:00Z","v":74732,"vw":10.823942},{"c":10.79,"h":10.855,"l":10.77,"n":739,"o":10.85,"t":"2026-09-30T15:15:00Z","v":75748,"vw":10.803943},{"c":10.77,"h":10.825,"l":10.77,"n":490,"o":10.795,"t":"2026-09-30T15:30:00Z","v":28524,"vw":10.79695},{"c":10.75,"h":10.81,"l":10.745,"n":376,"o":10.77,"t":"2026-09-30T15:45:00Z","v":29636,"vw":10.779193},{"c":10.755,"h":10.77,"l":10.74,"n":434,"o":10.75,"t":"2026-09-30T16:00:00Z","v":24803,"vw":10.754365},{"c":10.76,"h":10.77,"l":10.7528,"n":202,"o":10.76,"t":"2026-09-30T16:15:00Z","v":8571,"vw":10.761419},{"c":10.775,"h":10.78,"l":10.75,"n":231,"o":10.76,"t":"2026-09-30T16:30:00Z","v":17973,"vw":10.765317},{"c":10.765,"h":10.775,"l":10.75,"n":232,"o":10.77,"t":"2026-09-30T16:45:00Z","v":11915,"vw":10.76371},{"c":10.71,"h":10.76,"l":10.7028,"n":262,"o":10.76,"t":"2026-09-30T17:00:00Z","v":14019,"vw":10.730599},{"c":10.67,"h":10.715,"l":10.65,"n":546,"o":10.715,"t":"2026-09-30T17:15:00Z","v":48148,"vw":10.673826},{"c":10.65,"h":10.6697,"l":10.65,"n":324,"o":10.66,"t":"2026-09-30T17:30:00Z","v":21765,"vw":10.659238},{"c":10.66,"h":10.665,"l":10.6308,"n":523,"o":10.65,"t":"2026-09-30T17:45:00Z","v":35382,"vw":10.647846},{"c":10.665,"h":10.68,"l":10.655,"n":371,"o":10.665,"t":"2026-09-30T18:00:00Z","v":19132,"vw":10.666026},{"c":10.66,"h":10.665,"l":10.645,"n":365,"o":10.665,"t":"2026-09-30T18:15:00Z","v":31529,"vw":10.653201},{"c":10.66,"h":10.68,"l":10.65,"n":531,"o":10.665,"t":"2026-09-30T18:30:00Z","v":45157,"vw":10.663877},{"c":10.685,"h":10.695,"l":10.645,"n":853,"o":10.66,"t":"2026-09-30T18:45:00Z","v":94954,"vw":10.668855},{"c":10.685,"h":10.695,"l":10.66,"n":654,"o":10.68,"t":"2026-09-30T19:00:00Z","v":70524,"vw":10.675156},{"c":10.67,"h":10.68,"l":10.65,"n":547,"o":10.68,"t":"2026-09-30T19:15:00Z","v":64972,"vw":10.663155},{"c":10.675,"h":10.68,"l":10.65,"n":696,"o":10.67,"t":"2026-09-30T19:30:00Z","v":74191,"vw":10.666005},{"c":10.67,"h":10.7,"l":10.66,"n":1850,"o":10.675,"t":"2026-09-30T19:45:00Z","v":226217,"vw":10.676327},{"c":10.67,"h":10.685,"l":10.67,"n":17,"o":10.67,"t":"2026-09-30T20:00:00Z","v":52893,"vw":10.670227},{"c":10.6918,"h":10.6918,"l":10.66,"n":2,"o":10.66,"t":"2026-09-30T20:15:00Z","v":469,"vw":10.671866},{"c":10.55,"h":10.78,"l":10.55,"n":19,"o":10.55,"t":"2026-10-01T08:00:00Z","v":6168,"vw":10.663766},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-01T09:15:00Z","v":606,"vw":10.65},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-01T09:45:00Z","v":200,"vw":10.68},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-01T10:00:00Z","v":1000,"vw":10.67},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-01T11:00:00Z","v":203,"vw":10.76},{"c":10.75,"h":10.75,"l":10.75,"n":4,"o":10.75,"t":"2026-10-01T12:15:00Z","v":259,"vw":10.75},{"c":10.78,"h":10.78,"l":10.72,"n":5,"o":10.72,"t":"2026-10-01T12:45:00Z","v":1563,"vw":10.741538},{"c":10.7359,"h":10.7359,"l":10.7359,"n":1,"o":10.7359,"t":"2026-10-01T13:15:00Z","v":200,"vw":10.7359},{"c":10.6,"h":10.74,"l":10.57,"n":427,"o":10.64,"t":"2026-10-01T13:30:00Z","v":66148,"vw":10.614643},{"c":10.665,"h":10.7,"l":10.6,"n":522,"o":10.61,"t":"2026-10-01T13:45:00Z","v":44039,"vw":10.661736},{"c":10.62,"h":10.66,"l":10.5585,"n":776,"o":10.64,"t":"2026-10-01T14:00:00Z","v":70935,"vw":10.604582},{"c":10.685,"h":10.69,"l":10.595,"n":414,"o":10.625,"t":"2026-10-01T14:15:00Z","v":24520,"vw":10.640459},{"c":10.67,"h":10.71,"l":10.655,"n":495,"o":10.68,"t":"2026-10-01T14:30:00Z","v":33226,"vw":10.682068},{"c":10.66,"h":10.685,"l":10.62,"n":736,"o":10.67,"t":"2026-10-01T14:45:00Z","v":47496,"vw":10.653225},{"c":10.615,"h":10.66,"l":10.58,"n":472,"o":10.66,"t":"2026-10-01T15:00:00Z","v":33853,"vw":10.606319},{"c":10.635,"h":10.665,"l":10.595,"n":437,"o":10.61,"t":"2026-10-01T15:15:00Z","v":56084,"vw":10.639134},{"c":10.61,"h":10.66,"l":10.585,"n":651,"o":10.63,"t":"2026-10-01T15:30:00Z","v":70935,"vw":10.613962},{"c":10.66,"h":10.685,"l":10.59,"n":500,"o":10.615,"t":"2026-10-01T15:45:00Z","v":33314,"vw":10.647107},{"c":10.685,"h":10.72,"l":10.645,"n":774,"o":10.66,"t":"2026-10-01T16:00:00Z","v":94717,"vw":10.684155},{"c":10.705,"h":10.745,"l":10.685,"n":608,"o":10.69,"t":"2026-10-01T16:15:00Z","v":73646,"vw":10.711253},{"c":10.715,"h":10.73,"l":10.685,"n":443,"o":10.705,"t":"2026-10-01T16:30:00Z","v":65382,"vw":10.699068},{"c":10.625,"h":10.725,"l":10.625,"n":787,"o":10.715,"t":"2026-10-01T16:45:00Z","v":112867,"vw":10.692463},{"c":10.695,"h":10.695,"l":10.625,"n":437,"o":10.63,"t":"2026-10-01T17:00:00Z","v":36278,"vw":10.662356},{"c":10.73,"h":10.745,"l":10.695,"n":414,"o":10.695,"t":"2026-10-01T17:15:00Z","v":47075,"vw":10.710281},{"c":10.72,"h":10.81,"l":10.69,"n":753,"o":10.73,"t":"2026-10-01T17:30:00Z","v":61174,"vw":10.749056},{"c":10.675,"h":10.725,"l":10.635,"n":677,"o":10.72,"t":"2026-10-01T17:45:00Z","v":67964,"vw":10.667807},{"c":10.685,"h":10.715,"l":10.645,"n":611,"o":10.675,"t":"2026-10-01T18:00:00Z","v":55750,"vw":10.670005},{"c":10.715,"h":10.75,"l":10.685,"n":636,"o":10.685,"t":"2026-10-01T18:15:00Z","v":47131,"vw":10.716421},{"c":10.68,"h":10.73,"l":10.68,"n":428,"o":10.7,"t":"2026-10-01T18:30:00Z","v":37692,"vw":10.701378},{"c":10.68,"h":10.68,"l":10.655,"n":404,"o":10.675,"t":"2026-10-01T18:45:00Z","v":34192,"vw":10.668779},{"c":10.67,"h":10.675,"l":10.655,"n":337,"o":10.67,"t":"2026-10-01T19:00:00Z","v":23874,"vw":10.663435},{"c":10.635,"h":10.67,"l":10.625,"n":484,"o":10.67,"t":"2026-10-01T19:15:00Z","v":81873,"vw":10.641152},{"c":10.655,"h":10.665,"l":10.635,"n":628,"o":10.635,"t":"2026-10-01T19:30:00Z","v":78819,"vw":10.65428},{"c":10.625,"h":10.68,"l":10.61,"n":1562,"o":10.66,"t":"2026-10-01T19:45:00Z","v":221906,"vw":10.64215},{"c":10.63,"h":10.63,"l":10.63,"n":10,"o":10.63,"t":"2026-10-01T20:00:00Z","v":46172,"vw":10.63},{"c":10.68,"h":10.71,"l":10.67,"n":100,"o":10.68,"t":"2026-10-02T08:15:00Z","v":6561,"vw":10.682439},{"c":10.67,"h":10.68,"l":10.67,"n":17,"o":10.68,"t":"2026-10-02T08:30:00Z","v":4043,"vw":10.671262},{"c":10.67,"h":10.67,"l":10.67,"n":4,"o":10.67,"t":"2026-10-02T09:00:00Z","v":962,"vw":10.67},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-02T09:15:00Z","v":700,"vw":10.65},{"c":10.685,"h":10.69,"l":10.65,"n":9,"o":10.65,"t":"2026-10-02T09:30:00Z","v":3378,"vw":10.660573},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-10-02T09:45:00Z","v":223,"vw":10.69},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-10-02T10:00:00Z","v":670,"vw":10.69},{"c":10.65,"h":10.65,"l":10.63,"n":5,"o":10.63,"t":"2026-10-02T10:15:00Z","v":1197,"vw":10.631818},{"c":10.66,"h":10.67,"l":10.66,"n":26,"o":10.67,"t":"2026-10-02T11:00:00Z","v":4126,"vw":10.666078},{"c":10.68,"h":10.68,"l":10.68,"n":2,"o":10.68,"t":"2026-10-02T11:15:00Z","v":634,"vw":10.68},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-02T11:30:00Z","v":258,"vw":10.7},{"c":10.63,"h":10.63,"l":10.63,"n":4,"o":10.63,"t":"2026-10-02T12:15:00Z","v":601,"vw":10.63},{"c":10.72,"h":10.72,"l":10.635,"n":17,"o":10.72,"t":"2026-10-02T12:30:00Z","v":3732,"vw":10.693739},{"c":10.77,"h":10.82,"l":10.76,"n":18,"o":10.8,"t":"2026-10-02T12:45:00Z","v":2564,"vw":10.772187},{"c":10.8,"h":10.83,"l":10.8,"n":8,"o":10.81,"t":"2026-10-02T13:00:00Z","v":2346,"vw":10.808532},{"c":10.79,"h":10.8,"l":10.7,"n":15,"o":10.75,"t":"2026-10-02T13:15:00Z","v":5654,"vw":10.750177},{"c":10.72,"h":10.84,"l":10.7,"n":806,"o":10.81,"t":"2026-10-02T13:30:00Z","v":80649,"vw":10.773754},{"c":10.8,"h":10.83,"l":10.7,"n":815,"o":10.72,"t":"2026-10-02T13:45:00Z","v":48546,"vw":10.764503},{"c":10.745,"h":10.8,"l":10.715,"n":717,"o":10.8,"t":"2026-10-02T14:00:00Z","v":68645,"vw":10.750953},{"c":10.6815,"h":10.755,"l":10.665,"n":601,"o":10.74,"t":"2026-10-02T14:15:00Z","v":34386,"vw":10.716584},{"c":10.68,"h":10.685,"l":10.62,"n":1675,"o":10.68,"t":"2026-10-02T14:30:00Z","v":182572,"vw":10.646953},{"c":10.605,"h":10.67,"l":10.585,"n":937,"o":10.67,"t":"2026-10-02T14:45:00Z","v":80481,"vw":10.627241},{"c":10.53,"h":10.61,"l":10.52,"n":741,"o":10.61,"t":"2026-10-02T15:00:00Z","v":53940,"vw":10.553634},{"c":10.48,"h":10.545,"l":10.45,"n":869,"o":10.535,"t":"2026-10-02T15:15:00Z","v":89585,"vw":10.493951},{"c":10.445,"h":10.51,"l":10.43,"n":669,"o":10.48,"t":"2026-10-02T15:30:00Z","v":52934,"vw":10.470138},{"c":10.475,"h":10.495,"l":10.445,"n":551,"o":10.445,"t":"2026-10-02T15:45:00Z","v":36895,"vw":10.472147},{"c":10.505,"h":10.51,"l":10.465,"n":593,"o":10.48,"t":"2026-10-02T16:00:00Z","v":47264,"vw":10.481282},{"c":10.505,"h":10.535,"l":10.495,"n":397,"o":10.505,"t":"2026-10-02T16:15:00Z","v":22793,"vw":10.516298},{"c":10.485,"h":10.515,"l":10.47,"n":288,"o":10.51,"t":"2026-10-02T16:30:00Z","v":21270,"vw":10.488643},{"c":10.495,"h":10.5099,"l":10.485,"n":304,"o":10.49,"t":"2026-10-02T16:45:00Z","v":18948,"vw":10.49675},{"c":10.48,"h":10.515,"l":10.475,"n":263,"o":10.5,"t":"2026-10-02T17:00:00Z","v":14511,"vw":10.490833},{"c":10.465,"h":10.49,"l":10.465,"n":275,"o":10.475,"t":"2026-10-02T17:15:00Z","v":11819,"vw":10.476157},{"c":10.48,"h":10.495,"l":10.47,"n":210,"o":10.47,"t":"2026-10-02T17:30:00Z","v":15558,"vw":10.48105},{"c":10.5,"h":10.5,"l":10.465,"n":338,"o":10.48,"t":"2026-10-02T17:45:00Z","v":24554,"vw":10.48075},{"c":10.505,"h":10.505,"l":10.48,"n":195,"o":10.495,"t":"2026-10-02T18:00:00Z","v":16044,"vw":10.490855},{"c":10.49,"h":10.495,"l":10.475,"n":331,"o":10.4915,"t":"2026-10-02T18:15:00Z","v":28819,"vw":10.48551},{"c":10.505,"h":10.515,"l":10.485,"n":225,"o":10.49,"t":"2026-10-02T18:30:00Z","v":16771,"vw":10.505172},{"c":10.53,"h":10.53,"l":10.502,"n":438,"o":10.505,"t":"2026-10-02T18:45:00Z","v":49432,"vw":10.522916},{"c":10.545,"h":10.55,"l":10.505,"n":315,"o":10.53,"t":"2026-10-02T19:00:00Z","v":30378,"vw":10.522348},{"c":10.52,"h":10.555,"l":10.52,"n":346,"o":10.55,"t":"2026-10-02T19:15:00Z","v":31008,"vw":10.542061},{"c":10.515,"h":10.54,"l":10.51,"n":443,"o":10.525,"t":"2026-10-02T19:30:00Z","v":48874,"vw":10.522609},{"c":10.58,"h":10.59,"l":10.51,"n":1817,"o":10.515,"t":"2026-10-02T19:45:00Z","v":208470,"vw":10.549735},{"c":10.58,"h":10.58,"l":10.58,"n":18,"o":10.58,"t":"2026-10-02T20:00:00Z","v":74375,"vw":10.58},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-02T20:30:00Z","v":179,"vw":10.63},{"c":10.52,"h":10.54,"l":10.52,"n":6,"o":10.54,"t":"2026-10-02T21:45:00Z","v":490,"vw":10.532651},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-02T23:00:00Z","v":100,"vw":10.61},{"c":10.69,"h":10.69,"l":10.5121,"n":7,"o":10.58,"t":"2026-10-05T08:00:00Z","v":4405,"vw":10.609737},{"c":10.7,"h":10.7,"l":10.6,"n":14,"o":10.6,"t":"2026-10-05T11:00:00Z","v":7305,"vw":10.672085},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-05T11:15:00Z","v":1000,"vw":10.7},{"c":10.72,"h":10.8,"l":10.72,"n":4,"o":10.8,"t":"2026-10-05T11:30:00Z","v":6200,"vw":10.737581},{"c":10.78,"h":10.78,"l":10.77,"n":15,"o":10.77,"t":"2026-10-05T12:00:00Z","v":3486,"vw":10.776343},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-05T12:15:00Z","v":1000,"vw":10.74},{"c":10.74,"h":10.74,"l":10.74,"n":2,"o":10.74,"t":"2026-10-05T12:30:00Z","v":278,"vw":10.74},{"c":10.72,"h":10.74,"l":10.71,"n":8,"o":10.74,"t":"2026-10-05T12:45:00Z","v":2000,"vw":10.729231},{"c":10.69,"h":10.74,"l":10.69,"n":11,"o":10.74,"t":"2026-10-05T13:00:00Z","v":4045,"vw":10.713138},{"c":10.71,"h":10.73,"l":10.71,"n":3,"o":10.73,"t":"2026-10-05T13:15:00Z","v":491,"vw":10.723224},{"c":10.405,"h":10.67,"l":10.405,"n":717,"o":10.64,"t":"2026-10-05T13:30:00Z","v":91703,"vw":10.568788},{"c":10.38,"h":10.47,"l":10.36,"n":890,"o":10.41,"t":"2026-10-05T13:45:00Z","v":116087,"vw":10.402169},{"c":10.49,"h":10.51,"l":10.395,"n":676,"o":10.395,"t":"2026-10-05T14:00:00Z","v":67904,"vw":10.45621},{"c":10.43,"h":10.5,"l":10.425,"n":404,"o":10.49,"t":"2026-10-05T14:15:00Z","v":24671,"vw":10.462642},{"c":10.525,"h":10.53,"l":10.42,"n":436,"o":10.425,"t":"2026-10-05T14:30:00Z","v":64144,"vw":10.462634},{"c":10.595,"h":10.605,"l":10.515,"n":497,"o":10.525,"t":"2026-10-05T14:45:00Z","v":83299,"vw":10.560508},{"c":10.53,"h":10.595,"l":10.51,"n":510,"o":10.595,"t":"2026-10-05T15:00:00Z","v":43950,"vw":10.552888},{"c":10.5,"h":10.545,"l":10.47,"n":572,"o":10.535,"t":"2026-10-05T15:15:00Z","v":65099,"vw":10.498202},{"c":10.515,"h":10.5195,"l":10.495,"n":526,"o":10.5,"t":"2026-10-05T15:30:00Z","v":72758,"vw":10.505082},{"c":10.515,"h":10.53,"l":10.5,"n":388,"o":10.51,"t":"2026-10-05T15:45:00Z","v":31922,"vw":10.512157},{"c":10.475,"h":10.51,"l":10.475,"n":140,"o":10.51,"t":"2026-10-05T16:00:00Z","v":8810,"vw":10.490579},{"c":10.485,"h":10.5,"l":10.455,"n":283,"o":10.47,"t":"2026-10-05T16:15:00Z","v":27130,"vw":10.474349},{"c":10.5,"h":10.5095,"l":10.49,"n":243,"o":10.49,"t":"2026-10-05T16:30:00Z","v":18068,"vw":10.498708},{"c":10.465,"h":10.5,"l":10.465,"n":417,"o":10.491,"t":"2026-10-05T16:45:00Z","v":70372,"vw":10.4839},{"c":10.475,"h":10.475,"l":10.46,"n":244,"o":10.47,"t":"2026-10-05T17:00:00Z","v":18545,"vw":10.466122},{"c":10.465,"h":10.4794,"l":10.46,"n":170,"o":10.47,"t":"2026-10-05T17:15:00Z","v":29110,"vw":10.465684},{"c":10.475,"h":10.475,"l":10.45,"n":291,"o":10.46,"t":"2026-10-05T17:30:00Z","v":17002,"vw":10.463907},{"c":10.49,"h":10.5,"l":10.475,"n":247,"o":10.475,"t":"2026-10-05T17:45:00Z","v":22798,"vw":10.488161},{"c":10.485,"h":10.5085,"l":10.485,"n":334,"o":10.5,"t":"2026-10-05T18:00:00Z","v":27147,"vw":10.492246},{"c":10.505,"h":10.515,"l":10.485,"n":336,"o":10.486,"t":"2026-10-05T18:15:00Z","v":31555,"vw":10.501659},{"c":10.535,"h":10.55,"l":10.51,"n":343,"o":10.51,"t":"2026-10-05T18:30:00Z","v":21341,"vw":10.52138},{"c":10.57,"h":10.57,"l":10.5301,"n":321,"o":10.535,"t":"2026-10-05T18:45:00Z","v":12983,"vw":10.546108},{"c":10.57,"h":10.59,"l":10.56,"n":521,"o":10.57,"t":"2026-10-05T19:00:00Z","v":55970,"vw":10.573276},{"c":10.5387,"h":10.57,"l":10.53,"n":397,"o":10.57,"t":"2026-10-05T19:15:00Z","v":26000,"vw":10.549033},{"c":10.556,"h":10.556,"l":10.53,"n":466,"o":10.535,"t":"2026-10-05T19:30:00Z","v":29233,"vw":10.538076},{"c":10.53,"h":10.575,"l":10.515,"n":1497,"o":10.55,"t":"2026-10-05T19:45:00Z","v":161951,"vw":10.540823},{"c":10.55,"h":10.55,"l":10.55,"n":9,"o":10.55,"t":"2026-10-05T20:00:00Z","v":59131,"vw":10.55},{"c":10.66,"h":10.66,"l":10.66,"n":3,"o":10.66,"t":"2026-10-05T20:45:00Z","v":1209,"vw":10.66},{"c":10.54,"h":10.54,"l":10.49,"n":7,"o":10.49,"t":"2026-10-06T08:00:00Z","v":1510,"vw":10.506667},{"c":10.55,"h":10.55,"l":10.55,"n":13,"o":10.55,"t":"2026-10-06T08:15:00Z","v":573,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-06T08:30:00Z","v":187,"vw":10.55},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-06T11:00:00Z","v":100,"vw":10.51},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-06T11:15:00Z","v":861,"vw":10.61},{"c":10.68,"h":10.68,"l":10.6,"n":10,"o":10.61,"t":"2026-10-06T11:30:00Z","v":3248,"vw":10.623239},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-06T12:00:00Z","v":100,"vw":10.68},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-10-06T12:30:00Z","v":510,"vw":10.69},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-06T12:45:00Z","v":100,"vw":10.65},{"c":10.64,"h":10.64,"l":10.64,"n":3,"o":10.64,"t":"2026-10-06T13:00:00Z","v":300,"vw":10.64},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-06T13:15:00Z","v":300,"vw":10.64},{"c":10.395,"h":10.62,"l":10.39,"n":828,"o":10.61,"t":"2026-10-06T13:30:00Z","v":149279,"vw":10.459216},{"c":10.375,"h":10.415,"l":10.34,"n":527,"o":10.39,"t":"2026-10-06T13:45:00Z","v":96562,"vw":10.376516},{"c":10.385,"h":10.4,"l":10.34,"n":588,"o":10.38,"t":"2026-10-06T14:00:00Z","v":71800,"vw":10.381659},{"c":10.36,"h":10.385,"l":10.35,"n":396,"o":10.3801,"t":"2026-10-06T14:15:00Z","v":40243,"vw":10.371441},{"c":10.415,"h":10.4199,"l":10.365,"n":398,"o":10.37,"t":"2026-10-06T14:30:00Z","v":31729,"vw":10.387541},{"c":10.43,"h":10.46,"l":10.39,"n":506,"o":10.415,"t":"2026-10-06T14:45:00Z","v":52418,"vw":10.428281},{"c":10.525,"h":10.5294,"l":10.44,"n":613,"o":10.44,"t":"2026-10-06T15:00:00Z","v":65211,"vw":10.502698},{"c":10.545,"h":10.555,"l":10.515,"n":502,"o":10.53,"t":"2026-10-06T15:15:00Z","v":42763,"vw":10.535987},{"c":10.6,"h":10.6,"l":10.54,"n":439,"o":10.545,"t":"2026-10-06T15:30:00Z","v":45521,"vw":10.575879},{"c":10.535,"h":10.595,"l":10.535,"n":411,"o":10.595,"t":"2026-10-06T15:45:00Z","v":37184,"vw":10.576919},{"c":10.555,"h":10.565,"l":10.524,"n":406,"o":10.535,"t":"2026-10-06T16:00:00Z","v":1245373,"vw":10.547413},{"c":10.505,"h":10.565,"l":10.505,"n":405,"o":10.555,"t":"2026-10-06T16:15:00Z","v":66068,"vw":10.544761},{"c":10.525,"h":10.53,"l":10.5,"n":258,"o":10.505,"t":"2026-10-06T16:30:00Z","v":21814,"vw":10.507941},{"c":10.505,"h":10.53,"l":10.49,"n":337,"o":10.53,"t":"2026-10-06T16:45:00Z","v":26589,"vw":10.510331},{"c":10.515,"h":10.535,"l":10.495,"n":310,"o":10.5,"t":"2026-10-06T17:00:00Z","v":29966,"vw":10.513075},{"c":10.495,"h":10.52,"l":10.485,"n":428,"o":10.51,"t":"2026-10-06T17:15:00Z","v":34106,"vw":10.503105},{"c":10.53,"h":10.53,"l":10.485,"n":180,"o":10.49,"t":"2026-10-06T17:30:00Z","v":24829,"vw":10.518463},{"c":10.515,"h":10.535,"l":10.515,"n":327,"o":10.535,"t":"2026-10-06T17:45:00Z","v":27061,"vw":10.523239},{"c":10.575,"h":10.58,"l":10.51,"n":434,"o":10.51,"t":"2026-10-06T18:00:00Z","v":50580,"vw":10.564806},{"c":10.525,"h":10.6,"l":10.52,"n":442,"o":10.58,"t":"2026-10-06T18:15:00Z","v":46513,"vw":10.564507},{"c":10.525,"h":10.53,"l":10.515,"n":352,"o":10.5299,"t":"2026-10-06T18:30:00Z","v":23537,"vw":10.52494},{"c":10.545,"h":10.545,"l":10.515,"n":252,"o":10.5206,"t":"2026-10-06T18:45:00Z","v":20774,"vw":10.527322},{"c":10.555,"h":10.585,"l":10.55,"n":295,"o":10.55,"t":"2026-10-06T19:00:00Z","v":23960,"vw":10.572914},{"c":10.515,"h":10.56,"l":10.515,"n":530,"o":10.55,"t":"2026-10-06T19:15:00Z","v":53985,"vw":10.540488},{"c":10.515,"h":10.525,"l":10.495,"n":471,"o":10.515,"t":"2026-10-06T19:30:00Z","v":36281,"vw":10.511669},{"c":10.51,"h":10.52,"l":10.48,"n":1369,"o":10.515,"t":"2026-10-06T19:45:00Z","v":133965,"vw":10.500506},{"c":10.51,"h":10.51,"l":10.51,"n":13,"o":10.51,"t":"2026-10-06T20:00:00Z","v":50998,"vw":10.51},{"c":10.5,"h":10.52,"l":10.5,"n":3,"o":10.52,"t":"2026-10-06T20:15:00Z","v":510,"vw":10.516},{"c":10.51,"h":10.55,"l":10.51,"n":5,"o":10.55,"t":"2026-10-06T20:45:00Z","v":1925,"vw":10.525541},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-06T22:00:00Z","v":175,"vw":10.7},{"c":10.33,"h":10.33,"l":10.3,"n":5,"o":10.3,"t":"2026-10-07T08:00:00Z","v":4485,"vw":10.301666},{"c":10.31,"h":10.32,"l":10.31,"n":10,"o":10.32,"t":"2026-10-07T08:30:00Z","v":439,"vw":10.316118},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-07T09:00:00Z","v":287,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-10-07T09:30:00Z","v":110,"vw":10.29},{"c":10.29,"h":10.29,"l":10.27,"n":21,"o":10.28,"t":"2026-10-07T11:00:00Z","v":1784,"vw":10.286923},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-07T11:15:00Z","v":5300,"vw":10.3},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-07T11:45:00Z","v":1001,"vw":10.33},{"c":10.2,"h":10.3,"l":10.2,"n":35,"o":10.28,"t":"2026-10-07T12:15:00Z","v":12028,"vw":10.250426},{"c":10.17,"h":10.19,"l":10.17,"n":7,"o":10.19,"t":"2026-10-07T12:30:00Z","v":2700,"vw":10.181481},{"c":10.17,"h":10.17,"l":10.17,"n":8,"o":10.17,"t":"2026-10-07T12:45:00Z","v":4426,"vw":10.17},{"c":10.04,"h":10.12,"l":10.03,"n":311,"o":10.12,"t":"2026-10-07T13:00:00Z","v":39362,"vw":10.074628},{"c":10,"h":10.0952,"l":10,"n":35,"o":10.04,"t":"2026-10-07T13:15:00Z","v":14818,"vw":10.053066},{"c":9.965,"h":10.1,"l":9.88,"n":1587,"o":9.96,"t":"2026-10-07T13:30:00Z","v":268353,"vw":9.940293},{"c":10.05,"h":10.05,"l":9.945,"n":725,"o":9.97,"t":"2026-10-07T13:45:00Z","v":64224,"vw":9.998605},{"c":10.03,"h":10.07,"l":9.98,"n":754,"o":10.055,"t":"2026-10-07T14:00:00Z","v":79378,"vw":10.034772},{"c":10.04,"h":10.05,"l":10.0099,"n":441,"o":10.035,"t":"2026-10-07T14:15:00Z","v":36664,"vw":10.029242},{"c":10.075,"h":10.1,"l":10.035,"n":457,"o":10.035,"t":"2026-10-07T14:30:00Z","v":45441,"vw":10.075577},{"c":10.08,"h":10.095,"l":10.065,"n":343,"o":10.075,"t":"2026-10-07T14:45:00Z","v":26991,"vw":10.079632},{"c":10.075,"h":10.1,"l":10.06,"n":515,"o":10.08,"t":"2026-10-07T15:00:00Z","v":54344,"vw":10.089024},{"c":10.06,"h":10.0799,"l":10.035,"n":430,"o":10.07,"t":"2026-10-07T15:15:00Z","v":36524,"vw":10.055916},{"c":10.0901,"h":10.115,"l":10.06,"n":552,"o":10.06,"t":"2026-10-07T15:30:00Z","v":68887,"vw":10.10305},{"c":10.07,"h":10.105,"l":10.0508,"n":312,"o":10.095,"t":"2026-10-07T15:45:00Z","v":43347,"vw":10.071809},{"c":10.085,"h":10.0999,"l":10.065,"n":408,"o":10.07,"t":"2026-10-07T16:00:00Z","v":43107,"vw":10.081782},{"c":10.135,"h":10.135,"l":10.09,"n":273,"o":10.09,"t":"2026-10-07T16:15:00Z","v":45357,"vw":10.110989},{"c":10.095,"h":10.135,"l":10.08,"n":465,"o":10.135,"t":"2026-10-07T16:30:00Z","v":90505,"vw":10.096978},{"c":10.085,"h":10.12,"l":10.08,"n":381,"o":10.095,"t":"2026-10-07T16:45:00Z","v":32353,"vw":10.103782},{"c":10.15,"h":10.17,"l":10.085,"n":531,"o":10.085,"t":"2026-10-07T17:00:00Z","v":44208,"vw":10.117867},{"c":10.1085,"h":10.155,"l":10.105,"n":438,"o":10.15,"t":"2026-10-07T17:15:00Z","v":64383,"vw":10.13395},{"c":10.095,"h":10.11,"l":10.095,"n":336,"o":10.105,"t":"2026-10-07T17:30:00Z","v":35769,"vw":10.101972},{"c":10.07,"h":10.095,"l":10.06,"n":433,"o":10.09,"t":"2026-10-07T17:45:00Z","v":40724,"vw":10.078084},{"c":10.075,"h":10.095,"l":10.045,"n":401,"o":10.06,"t":"2026-10-07T18:00:00Z","v":32085,"vw":10.071755},{"c":10.06,"h":10.085,"l":10.06,"n":266,"o":10.075,"t":"2026-10-07T18:15:00Z","v":19196,"vw":10.076072},{"c":10.0201,"h":10.05,"l":10.02,"n":232,"o":10.05,"t":"2026-10-07T18:30:00Z","v":22597,"vw":10.036264},{"c":10.025,"h":10.03,"l":10.015,"n":320,"o":10.0285,"t":"2026-10-07T18:45:00Z","v":22666,"vw":10.025421},{"c":10.015,"h":10.045,"l":9.995,"n":516,"o":10.025,"t":"2026-10-07T19:00:00Z","v":41401,"vw":10.018544},{"c":10.005,"h":10.025,"l":10.0001,"n":304,"o":10.01,"t":"2026-10-07T19:15:00Z","v":22202,"vw":10.012013},{"c":10.01,"h":10.02,"l":9.99,"n":608,"o":10.01,"t":"2026-10-07T19:30:00Z","v":61213,"vw":10.001378},{"c":10.05,"h":10.06,"l":10,"n":1514,"o":10.005,"t":"2026-10-07T19:45:00Z","v":164856,"vw":10.0331},{"c":10.04,"h":10.04,"l":10.04,"n":17,"o":10.04,"t":"2026-10-07T20:00:00Z","v":45851,"vw":10.04},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-07T20:15:00Z","v":200,"vw":10.13},{"c":10.13,"h":10.13,"l":10.04,"n":5,"o":10.1068,"t":"2026-10-07T21:15:00Z","v":5121,"vw":10.086045},{"c":10.0406,"h":10.11,"l":10.0406,"n":5,"o":10.11,"t":"2026-10-07T21:30:00Z","v":403,"vw":10.075562},{"c":10.08,"h":10.2,"l":10.08,"n":23,"o":10.2,"t":"2026-10-07T22:30:00Z","v":561,"vw":10.14},{"c":10.051,"h":10.051,"l":10.051,"n":3,"o":10.051,"t":"2026-10-07T23:15:00Z","v":10001,"vw":10.051},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-07T23:30:00Z","v":100,"vw":10.09},{"c":9.91,"h":9.91,"l":9.91,"n":24,"o":9.91,"t":"2026-10-08T08:00:00Z","v":10028,"vw":9.91},{"c":10,"h":10,"l":9.94,"n":3,"o":9.94,"t":"2026-10-08T08:30:00Z","v":2633,"vw":9.988606},{"c":9.86,"h":9.91,"l":9.86,"n":18,"o":9.91,"t":"2026-10-08T11:00:00Z","v":2264,"vw":9.88261},{"c":9.88,"h":9.89,"l":9.88,"n":2,"o":9.89,"t":"2026-10-08T11:15:00Z","v":360,"vw":9.886944},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-08T11:45:00Z","v":300,"vw":10},{"c":10,"h":10,"l":9.98,"n":11,"o":9.98,"t":"2026-10-08T12:00:00Z","v":6003,"vw":9.988313},{"c":10.03,"h":10.03,"l":10.01,"n":9,"o":10.02,"t":"2026-10-08T12:30:00Z","v":1956,"vw":10.026842},{"c":9.91,"h":9.95,"l":9.9,"n":3,"o":9.9,"t":"2026-10-08T12:45:00Z","v":1400,"vw":9.911429},{"c":9.96,"h":9.98,"l":9.95,"n":8,"o":9.95,"t":"2026-10-08T13:00:00Z","v":5447,"vw":9.960359},{"c":10.01,"h":10.01,"l":9.85,"n":6,"o":9.85,"t":"2026-10-08T13:15:00Z","v":1203,"vw":9.982498},{"c":10.105,"h":10.1076,"l":9.97,"n":878,"o":10.01,"t":"2026-10-08T13:30:00Z","v":110259,"vw":10.03652},{"c":10.205,"h":10.23,"l":10.0817,"n":721,"o":10.11,"t":"2026-10-08T13:45:00Z","v":133668,"vw":10.150083},{"c":10.195,"h":10.215,"l":10.16,"n":966,"o":10.21,"t":"2026-10-08T14:00:00Z","v":130937,"vw":10.189532},{"c":10.275,"h":10.275,"l":10.18,"n":770,"o":10.195,"t":"2026-10-08T14:15:00Z","v":143252,"vw":10.253303},{"c":10.2,"h":10.275,"l":10.2,"n":598,"o":10.275,"t":"2026-10-08T14:30:00Z","v":94845,"vw":10.230443},{"c":10.2001,"h":10.22,"l":10.17,"n":531,"o":10.2001,"t":"2026-10-08T14:45:00Z","v":55980,"vw":10.193416},{"c":10.16,"h":10.205,"l":10.15,"n":448,"o":10.205,"t":"2026-10-08T15:00:00Z","v":38736,"vw":10.168539},{"c":10.165,"h":10.175,"l":10.145,"n":347,"o":10.15,"t":"2026-10-08T15:15:00Z","v":37012,"vw":10.15794},{"c":10.115,"h":10.16,"l":10.105,"n":327,"o":10.16,"t":"2026-10-08T15:30:00Z","v":33556,"vw":10.128369},{"c":10.105,"h":10.115,"l":10.065,"n":509,"o":10.11,"t":"2026-10-08T15:45:00Z","v":60555,"vw":10.088413},{"c":10.1,"h":10.115,"l":10.0808,"n":279,"o":10.105,"t":"2026-10-08T16:00:00Z","v":19753,"vw":10.099378},{"c":10.1,"h":10.215,"l":10.095,"n":870,"o":10.1,"t":"2026-10-08T16:15:00Z","v":120459,"vw":10.14721},{"c":10.13,"h":10.14,"l":10.08,"n":308,"o":10.095,"t":"2026-10-08T16:30:00Z","v":25301,"vw":10.102327},{"c":10.195,"h":10.235,"l":10.11,"n":732,"o":10.125,"t":"2026-10-08T16:45:00Z","v":92483,"vw":10.170706},{"c":10.225,"h":10.235,"l":10.18,"n":607,"o":10.19,"t":"2026-10-08T17:00:00Z","v":70756,"vw":10.20385},{"c":10.25,"h":10.29,"l":10.2109,"n":1237,"o":10.22,"t":"2026-10-08T17:15:00Z","v":232407,"vw":10.269591},{"c":10.22,"h":10.295,"l":10.2,"n":546,"o":10.245,"t":"2026-10-08T17:30:00Z","v":60328,"vw":10.23089},{"c":10.25,"h":10.26,"l":10.215,"n":391,"o":10.225,"t":"2026-10-08T17:45:00Z","v":34216,"vw":10.236089},{"c":10.215,"h":10.26,"l":10.2,"n":418,"o":10.24,"t":"2026-10-08T18:00:00Z","v":41753,"vw":10.238048},{"c":10.23,"h":10.2501,"l":10.205,"n":353,"o":10.22,"t":"2026-10-08T18:15:00Z","v":33354,"vw":10.23261},{"c":10.25,"h":10.25,"l":10.2,"n":506,"o":10.23,"t":"2026-10-08T18:30:00Z","v":45599,"vw":10.227367},{"c":10.255,"h":10.26,"l":10.23,"n":393,"o":10.25,"t":"2026-10-08T18:45:00Z","v":38465,"vw":10.242844},{"c":10.255,"h":10.265,"l":10.25,"n":260,"o":10.25,"t":"2026-10-08T19:00:00Z","v":25398,"vw":10.259661},{"c":10.255,"h":10.285,"l":10.235,"n":483,"o":10.255,"t":"2026-10-08T19:15:00Z","v":41425,"vw":10.256732},{"c":10.265,"h":10.29,"l":10.25,"n":589,"o":10.255,"t":"2026-10-08T19:30:00Z","v":40212,"vw":10.269274},{"c":10.3,"h":10.31,"l":10.255,"n":1770,"o":10.26,"t":"2026-10-08T19:45:00Z","v":162002,"vw":10.291316},{"c":10.31,"h":10.31,"l":10.31,"n":14,"o":10.31,"t":"2026-10-08T20:00:00Z","v":63112,"vw":10.31},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-08T21:15:00Z","v":100,"vw":10.31},{"c":10.29,"h":10.29,"l":10.29,"n":18,"o":10.29,"t":"2026-10-08T23:15:00Z","v":1000,"vw":10.29},{"c":10.31,"h":10.31,"l":10.3085,"n":5,"o":10.3085,"t":"2026-10-08T23:45:00Z","v":1029,"vw":10.309834},{"c":10.53,"h":10.71,"l":10.51,"n":35,"o":10.54,"t":"2026-10-09T08:00:00Z","v":17903,"vw":10.633564},{"c":10.65,"h":10.65,"l":10.56,"n":5,"o":10.56,"t":"2026-10-09T08:45:00Z","v":400,"vw":10.618531},{"c":10.52,"h":10.55,"l":10.52,"n":10,"o":10.53,"t":"2026-10-09T10:30:00Z","v":1934,"vw":10.533043},{"c":10.5,"h":10.5,"l":10.5,"n":481,"o":10.5,"t":"2026-10-09T11:00:00Z","v":760,"vw":10.5},{"c":10.67,"h":10.67,"l":10.54,"n":6,"o":10.54,"t":"2026-10-09T11:15:00Z","v":2361,"vw":10.622203},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-09T11:30:00Z","v":900,"vw":10.57},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-09T12:15:00Z","v":300,"vw":10.56},{"c":10.62,"h":10.62,"l":10.5,"n":126,"o":10.585,"t":"2026-10-09T12:30:00Z","v":13838,"vw":10.543784},{"c":10.58,"h":10.59,"l":10.56,"n":6,"o":10.58,"t":"2026-10-09T12:45:00Z","v":3958,"vw":10.58311},{"c":10.57,"h":10.59,"l":10.57,"n":4,"o":10.58,"t":"2026-10-09T13:00:00Z","v":953,"vw":10.582778},{"c":10.54,"h":10.6,"l":10.51,"n":14,"o":10.58,"t":"2026-10-09T13:15:00Z","v":2361,"vw":10.553913},{"c":10.455,"h":10.57,"l":10.32,"n":973,"o":10.52,"t":"2026-10-09T13:30:00Z","v":142050,"vw":10.425913},{"c":10.54,"h":10.58,"l":10.45,"n":688,"o":10.46,"t":"2026-10-09T13:45:00Z","v":64141,"vw":10.507869},{"c":10.49,"h":10.55,"l":10.455,"n":740,"o":10.53,"t":"2026-10-09T14:00:00Z","v":64312,"vw":10.497111},{"c":10.425,"h":10.515,"l":10.405,"n":538,"o":10.49,"t":"2026-10-09T14:15:00Z","v":64064,"vw":10.446044},{"c":10.435,"h":10.45,"l":10.405,"n":369,"o":10.415,"t":"2026-10-09T14:30:00Z","v":38386,"vw":10.434518},{"c":10.415,"h":10.455,"l":10.415,"n":292,"o":10.435,"t":"2026-10-09T14:45:00Z","v":34685,"vw":10.443817},{"c":10.475,"h":10.475,"l":10.415,"n":502,"o":10.42,"t":"2026-10-09T15:00:00Z","v":41465,"vw":10.444272},{"c":10.505,"h":10.515,"l":10.45,"n":488,"o":10.475,"t":"2026-10-09T15:15:00Z","v":54891,"vw":10.484138},{"c":10.52,"h":10.53,"l":10.495,"n":425,"o":10.51,"t":"2026-10-09T15:30:00Z","v":105443,"vw":10.508066},{"c":10.47,"h":10.515,"l":10.47,"n":462,"o":10.5101,"t":"2026-10-09T15:45:00Z","v":79087,"vw":10.50098},{"c":10.495,"h":10.499,"l":10.465,"n":338,"o":10.475,"t":"2026-10-09T16:00:00Z","v":26139,"vw":10.480305},{"c":10.515,"h":10.515,"l":10.49,"n":214,"o":10.5,"t":"2026-10-09T16:15:00Z","v":15136,"vw":10.505554},{"c":10.505,"h":10.52,"l":10.495,"n":175,"o":10.515,"t":"2026-10-09T16:30:00Z","v":10312,"vw":10.501839},{"c":10.495,"h":10.515,"l":10.49,"n":199,"o":10.51,"t":"2026-10-09T16:45:00Z","v":13160,"vw":10.506439},{"c":10.505,"h":10.525,"l":10.495,"n":205,"o":10.5,"t":"2026-10-09T17:00:00Z","v":12551,"vw":10.509363},{"c":10.505,"h":10.525,"l":10.5,"n":249,"o":10.505,"t":"2026-10-09T17:15:00Z","v":20705,"vw":10.511166},{"c":10.5263,"h":10.535,"l":10.505,"n":283,"o":10.51,"t":"2026-10-09T17:30:00Z","v":25507,"vw":10.516551},{"c":10.545,"h":10.55,"l":10.51,"n":348,"o":10.535,"t":"2026-10-09T17:45:00Z","v":29211,"vw":10.53383},{"c":10.58,"h":10.605,"l":10.5401,"n":487,"o":10.5401,"t":"2026-10-09T18:00:00Z","v":60481,"vw":10.571047},{"c":10.52,"h":10.5872,"l":10.52,"n":411,"o":10.58,"t":"2026-10-09T18:15:00Z","v":48394,"vw":10.555225},{"c":10.525,"h":10.525,"l":10.505,"n":294,"o":10.52,"t":"2026-10-09T18:30:00Z","v":19835,"vw":10.513696},{"c":10.505,"h":10.55,"l":10.505,"n":411,"o":10.525,"t":"2026-10-09T18:45:00Z","v":37871,"vw":10.529289},{"c":10.485,"h":10.535,"l":10.485,"n":484,"o":10.51,"t":"2026-10-09T19:00:00Z","v":38409,"vw":10.516392},{"c":10.465,"h":10.495,"l":10.465,"n":429,"o":10.485,"t":"2026-10-09T19:15:00Z","v":32778,"vw":10.479711},{"c":10.465,"h":10.48,"l":10.455,"n":491,"o":10.465,"t":"2026-10-09T19:30:00Z","v":31689,"vw":10.466756},{"c":10.485,"h":10.495,"l":10.44,"n":2004,"o":10.46,"t":"2026-10-09T19:45:00Z","v":178703,"vw":10.471135},{"c":10.64,"h":10.64,"l":10.47,"n":19,"o":10.49,"t":"2026-10-09T20:00:00Z","v":46399,"vw":10.491372},{"c":10.55,"h":10.55,"l":10.48,"n":2,"o":10.48,"t":"2026-10-09T21:45:00Z","v":6900,"vw":10.546957},{"c":10.59,"h":10.59,"l":10.3935,"n":2,"o":10.3935,"t":"2026-10-09T23:45:00Z","v":700,"vw":10.449643},{"c":10.39,"h":10.52,"l":10.39,"n":5,"o":10.41,"t":"2026-10-12T08:00:00Z","v":2360,"vw":10.481017},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-12T10:30:00Z","v":1260,"vw":10.39},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-12T11:00:00Z","v":33051,"vw":10.5},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-12T12:00:00Z","v":7890,"vw":10.46},{"c":10.32,"h":10.46,"l":10.32,"n":8,"o":10.46,"t":"2026-10-12T13:15:00Z","v":3100,"vw":10.334798},{"c":10.3413,"h":10.3799,"l":10.235,"n":251,"o":10.32,"t":"2026-10-12T13:30:00Z","v":46893,"vw":10.332116},{"c":10.35,"h":10.355,"l":10.295,"n":577,"o":10.34,"t":"2026-10-12T13:45:00Z","v":48943,"vw":10.334952},{"c":10.31,"h":10.355,"l":10.29,"n":417,"o":10.34,"t":"2026-10-12T14:00:00Z","v":33291,"vw":10.328465},{"c":10.315,"h":10.315,"l":10.24,"n":337,"o":10.305,"t":"2026-10-12T14:15:00Z","v":22707,"vw":10.286563},{"c":10.285,"h":10.32,"l":10.285,"n":232,"o":10.315,"t":"2026-10-12T14:30:00Z","v":14841,"vw":10.307685},{"c":10.265,"h":10.29,"l":10.232,"n":480,"o":10.285,"t":"2026-10-12T14:45:00Z","v":78621,"vw":10.254656},{"c":10.31,"h":10.315,"l":10.25,"n":289,"o":10.26,"t":"2026-10-12T15:00:00Z","v":18795,"vw":10.290511},{"c":10.285,"h":10.31,"l":10.28,"n":155,"o":10.31,"t":"2026-10-12T15:15:00Z","v":10225,"vw":10.296926},{"c":10.265,"h":10.29,"l":10.265,"n":224,"o":10.29,"t":"2026-10-12T15:30:00Z","v":12329,"vw":10.281194},{"c":10.24,"h":10.275,"l":10.24,"n":214,"o":10.265,"t":"2026-10-12T15:45:00Z","v":17447,"vw":10.258934},{"c":10.255,"h":10.265,"l":10.245,"n":161,"o":10.25,"t":"2026-10-12T16:00:00Z","v":9874,"vw":10.256631},{"c":10.275,"h":10.275,"l":10.25,"n":314,"o":10.25,"t":"2026-10-12T16:15:00Z","v":52029,"vw":10.256733},{"c":10.26,"h":10.29,"l":10.26,"n":160,"o":10.275,"t":"2026-10-12T16:30:00Z","v":8613,"vw":10.274754},{"c":10.27,"h":10.27,"l":10.26,"n":182,"o":10.265,"t":"2026-10-12T16:45:00Z","v":7538,"vw":10.266344},{"c":10.285,"h":10.29,"l":10.265,"n":202,"o":10.27,"t":"2026-10-12T17:00:00Z","v":18327,"vw":10.277232},{"c":10.265,"h":10.28,"l":10.265,"n":122,"o":10.28,"t":"2026-10-12T17:15:00Z","v":5124,"vw":10.271422},{"c":10.27,"h":10.305,"l":10.255,"n":313,"o":10.26,"t":"2026-10-12T17:30:00Z","v":25296,"vw":10.283572},{"c":10.295,"h":10.295,"l":10.255,"n":281,"o":10.275,"t":"2026-10-12T17:45:00Z","v":22421,"vw":10.271028},{"c":10.295,"h":10.305,"l":10.29,"n":175,"o":10.3,"t":"2026-10-12T18:00:00Z","v":10031,"vw":10.299758},{"c":10.28,"h":10.315,"l":10.28,"n":234,"o":10.295,"t":"2026-10-12T18:15:00Z","v":12287,"vw":10.298312},{"c":10.265,"h":10.285,"l":10.26,"n":157,"o":10.285,"t":"2026-10-12T18:30:00Z","v":9682,"vw":10.267905},{"c":10.265,"h":10.265,"l":10.25,"n":166,"o":10.26,"t":"2026-10-12T18:45:00Z","v":10372,"vw":10.256124},{"c":10.25,"h":10.27,"l":10.24,"n":169,"o":10.26,"t":"2026-10-12T19:00:00Z","v":11076,"vw":10.256222},{"c":10.275,"h":10.275,"l":10.245,"n":304,"o":10.255,"t":"2026-10-12T19:15:00Z","v":25174,"vw":10.254828},{"c":10.29,"h":10.29,"l":10.26,"n":534,"o":10.28,"t":"2026-10-12T19:30:00Z","v":57809,"vw":10.281638},{"c":10.31,"h":10.33,"l":10.28,"n":1198,"o":10.29,"t":"2026-10-12T19:45:00Z","v":107242,"vw":10.307139},{"c":10.3,"h":10.3,"l":10.3,"n":14,"o":10.3,"t":"2026-10-12T20:00:00Z","v":51451,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-12T22:45:00Z","v":300,"vw":10.3},{"c":10.35,"h":10.36,"l":10.35,"n":3,"o":10.36,"t":"2026-10-13T08:00:00Z","v":2751,"vw":10.359091},{"c":10.4,"h":10.41,"l":10.4,"n":65,"o":10.4,"t":"2026-10-13T11:00:00Z","v":10102,"vw":10.401647},{"c":10.4,"h":10.42,"l":10.4,"n":6,"o":10.42,"t":"2026-10-13T11:15:00Z","v":2174,"vw":10.414031},{"c":10.4,"h":10.4,"l":10.4,"n":8,"o":10.4,"t":"2026-10-13T11:30:00Z","v":3001,"vw":10.4},{"c":10.4,"h":10.4,"l":10.3955,"n":2,"o":10.3955,"t":"2026-10-13T12:15:00Z","v":600,"vw":10.39625},{"c":10.39,"h":10.4003,"l":10.39,"n":8,"o":10.4003,"t":"2026-10-13T12:30:00Z","v":1596,"vw":10.397788},{"c":10.34,"h":10.4,"l":10.34,"n":9,"o":10.4,"t":"2026-10-13T12:45:00Z","v":1935,"vw":10.357776},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-13T13:00:00Z","v":400,"vw":10.34},{"c":10.25,"h":10.34,"l":10.2403,"n":6,"o":10.34,"t":"2026-10-13T13:15:00Z","v":1000,"vw":10.27603},{"c":10.255,"h":10.3399,"l":10.23,"n":416,"o":10.31,"t":"2026-10-13T13:30:00Z","v":53018,"vw":10.295201},{"c":10.175,"h":10.27,"l":10.145,"n":501,"o":10.26,"t":"2026-10-13T13:45:00Z","v":38020,"vw":10.202553},{"c":10.235,"h":10.245,"l":10.155,"n":965,"o":10.18,"t":"2026-10-13T14:00:00Z","v":89291,"vw":10.212187},{"c":10.17,"h":10.245,"l":10.15,"n":408,"o":10.24,"t":"2026-10-13T14:15:00Z","v":30155,"vw":10.178225},{"c":10.15,"h":10.19,"l":10.14,"n":296,"o":10.18,"t":"2026-10-13T14:30:00Z","v":31945,"vw":10.153283},{"c":10.12,"h":10.175,"l":10.119,"n":242,"o":10.155,"t":"2026-10-13T14:45:00Z","v":22835,"vw":10.152046},{"c":10.08,"h":10.125,"l":10.07,"n":409,"o":10.119,"t":"2026-10-13T15:00:00Z","v":33336,"vw":10.094849},{"c":10.035,"h":10.085,"l":10.025,"n":288,"o":10.075,"t":"2026-10-13T15:15:00Z","v":42747,"vw":10.062962},{"c":10.03,"h":10.055,"l":10.025,"n":246,"o":10.035,"t":"2026-10-13T15:30:00Z","v":25739,"vw":10.034547},{"c":9.985,"h":10.03,"l":9.985,"n":343,"o":10.03,"t":"2026-10-13T15:45:00Z","v":53240,"vw":10.003286},{"c":10.005,"h":10.03,"l":9.975,"n":463,"o":9.985,"t":"2026-10-13T16:00:00Z","v":71072,"vw":10.006692},{"c":10.015,"h":10.02,"l":9.995,"n":345,"o":10.01,"t":"2026-10-13T16:15:00Z","v":37328,"vw":10.006638},{"c":10.0108,"h":10.03,"l":10.01,"n":236,"o":10.01,"t":"2026-10-13T16:30:00Z","v":16781,"vw":10.017644},{"c":9.99,"h":10.0292,"l":9.99,"n":180,"o":10.02,"t":"2026-10-13T16:45:00Z","v":9552,"vw":10.014023},{"c":10.03,"h":10.03,"l":9.975,"n":259,"o":9.985,"t":"2026-10-13T17:00:00Z","v":16872,"vw":9.996768},{"c":10,"h":10.035,"l":9.99,"n":347,"o":10.03,"t":"2026-10-13T17:15:00Z","v":36177,"vw":10.013123},{"c":10.01,"h":10.015,"l":9.99,"n":259,"o":9.99,"t":"2026-10-13T17:30:00Z","v":23682,"vw":10.000797},{"c":9.975,"h":10.005,"l":9.97,"n":233,"o":10.005,"t":"2026-10-13T17:45:00Z","v":16906,"vw":9.983593},{"c":10.065,"h":10.085,"l":9.975,"n":536,"o":9.98,"t":"2026-10-13T18:00:00Z","v":48325,"vw":10.042893},{"c":10.03,"h":10.085,"l":10.02,"n":384,"o":10.06,"t":"2026-10-13T18:15:00Z","v":41384,"vw":10.05394},{"c":10.075,"h":10.075,"l":10.025,"n":239,"o":10.035,"t":"2026-10-13T18:30:00Z","v":14241,"vw":10.045733},{"c":10.085,"h":10.1,"l":10.08,"n":261,"o":10.08,"t":"2026-10-13T18:45:00Z","v":20109,"vw":10.088377},{"c":10.09,"h":10.095,"l":10.075,"n":263,"o":10.085,"t":"2026-10-13T19:00:00Z","v":32898,"vw":10.086096},{"c":10.11,"h":10.11,"l":10.08,"n":315,"o":10.095,"t":"2026-10-13T19:15:00Z","v":24114,"vw":10.092483},{"c":10.085,"h":10.1092,"l":10.065,"n":472,"o":10.105,"t":"2026-10-13T19:30:00Z","v":36213,"vw":10.089361},{"c":10.03,"h":10.0885,"l":10.02,"n":1408,"o":10.075,"t":"2026-10-13T19:45:00Z","v":126333,"vw":10.055566},{"c":10.03,"h":10.04,"l":10.03,"n":14,"o":10.04,"t":"2026-10-13T20:00:00Z","v":40995,"vw":10.039858},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-13T20:30:00Z","v":105,"vw":10.04},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-13T21:00:00Z","v":105,"vw":10.1},{"c":10.3811,"h":10.3811,"l":10.3811,"n":1,"o":10.3811,"t":"2026-10-13T22:45:00Z","v":150,"vw":10.3811},{"c":9.895,"h":10.01,"l":9.895,"n":21,"o":10.01,"t":"2026-10-14T08:00:00Z","v":601,"vw":9.936093},{"c":10.03,"h":10.03,"l":10.01,"n":2,"o":10.01,"t":"2026-10-14T08:15:00Z","v":505,"vw":10.019901},{"c":9.8,"h":9.81,"l":9.78,"n":10,"o":9.81,"t":"2026-10-14T12:30:00Z","v":3554,"vw":9.794571},{"c":9.6802,"h":9.76,"l":9.6802,"n":3,"o":9.76,"t":"2026-10-14T12:45:00Z","v":7740,"vw":9.682273},{"c":9.621,"h":9.71,"l":9.621,"n":23,"o":9.69,"t":"2026-10-14T13:00:00Z","v":2725,"vw":9.670561},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-14T13:15:00Z","v":200,"vw":9.73},{"c":9.7,"h":9.85,"l":9.66,"n":1209,"o":9.8,"t":"2026-10-14T13:30:00Z","v":175553,"vw":9.76034},{"c":9.605,"h":9.7,"l":9.605,"n":668,"o":9.7,"t":"2026-10-14T13:45:00Z","v":60183,"vw":9.64454},{"c":9.54,"h":9.605,"l":9.49,"n":1208,"o":9.6,"t":"2026-10-14T14:00:00Z","v":166174,"vw":9.552169},{"c":9.505,"h":9.5499,"l":9.455,"n":789,"o":9.54,"t":"2026-10-14T14:15:00Z","v":146996,"vw":9.495322},{"c":9.565,"h":9.57,"l":9.46,"n":1108,"o":9.5,"t":"2026-10-14T14:30:00Z","v":160154,"vw":9.493427},{"c":9.53,"h":9.57,"l":9.5,"n":535,"o":9.57,"t":"2026-10-14T14:45:00Z","v":47473,"vw":9.527361},{"c":9.45,"h":9.525,"l":9.42,"n":848,"o":9.525,"t":"2026-10-14T15:00:00Z","v":137460,"vw":9.443003},{"c":9.465,"h":9.5074,"l":9.445,"n":939,"o":9.445,"t":"2026-10-14T15:15:00Z","v":147442,"vw":9.463265},{"c":9.42,"h":9.4786,"l":9.405,"n":699,"o":9.4685,"t":"2026-10-14T15:30:00Z","v":94032,"vw":9.423903},{"c":9.405,"h":9.43,"l":9.385,"n":553,"o":9.42,"t":"2026-10-14T15:45:00Z","v":89184,"vw":9.410629},{"c":9.335,"h":9.405,"l":9.335,"n":761,"o":9.405,"t":"2026-10-14T16:00:00Z","v":119097,"vw":9.360616},{"c":9.355,"h":9.36,"l":9.32,"n":668,"o":9.34,"t":"2026-10-14T16:15:00Z","v":78495,"vw":9.340687},{"c":9.395,"h":9.398,"l":9.345,"n":474,"o":9.35,"t":"2026-10-14T16:30:00Z","v":48108,"vw":9.359903},{"c":9.385,"h":9.4099,"l":9.355,"n":439,"o":9.4,"t":"2026-10-14T16:45:00Z","v":56500,"vw":9.382915},{"c":9.345,"h":9.4,"l":9.34,"n":412,"o":9.39,"t":"2026-10-14T17:00:00Z","v":54717,"vw":9.36744},{"c":9.345,"h":9.375,"l":9.33,"n":528,"o":9.34,"t":"2026-10-14T17:15:00Z","v":73972,"vw":9.355067},{"c":9.29,"h":9.365,"l":9.28,"n":844,"o":9.345,"t":"2026-10-14T17:30:00Z","v":131528,"vw":9.311156},{"c":9.225,"h":9.29,"l":9.22,"n":742,"o":9.285,"t":"2026-10-14T17:45:00Z","v":92782,"vw":9.254814},{"c":9.245,"h":9.2489,"l":9.2,"n":531,"o":9.225,"t":"2026-10-14T18:00:00Z","v":54668,"vw":9.21961},{"c":9.265,"h":9.265,"l":9.205,"n":564,"o":9.24,"t":"2026-10-14T18:15:00Z","v":69195,"vw":9.230784},{"c":9.295,"h":9.32,"l":9.245,"n":1068,"o":9.26,"t":"2026-10-14T18:30:00Z","v":280541,"vw":9.294074},{"c":9.365,"h":9.37,"l":9.295,"n":641,"o":9.295,"t":"2026-10-14T18:45:00Z","v":174932,"vw":9.33008},{"c":9.385,"h":9.385,"l":9.285,"n":790,"o":9.365,"t":"2026-10-14T19:00:00Z","v":149340,"vw":9.336974},{"c":9.415,"h":9.45,"l":9.385,"n":742,"o":9.39,"t":"2026-10-14T19:15:00Z","v":153972,"vw":9.419234},{"c":9.42,"h":9.429,"l":9.4,"n":1026,"o":9.41,"t":"2026-10-14T19:30:00Z","v":106192,"vw":9.412343},{"c":9.43,"h":9.45,"l":9.4,"n":2221,"o":9.41,"t":"2026-10-14T19:45:00Z","v":256504,"vw":9.430393},{"c":9.46,"h":9.46,"l":9.43,"n":13,"o":9.43,"t":"2026-10-14T20:00:00Z","v":73481,"vw":9.430044},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-14T20:15:00Z","v":100,"vw":9.47},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-14T21:00:00Z","v":300,"vw":9.57},{"c":9.5,"h":9.54,"l":9.5,"n":7,"o":9.54,"t":"2026-10-15T08:00:00Z","v":1321,"vw":9.513781},{"c":9.65,"h":9.66,"l":9.65,"n":3,"o":9.66,"t":"2026-10-15T12:00:00Z","v":741,"vw":9.654992},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-15T12:30:00Z","v":104,"vw":9.6},{"c":9.6,"h":9.61,"l":9.6,"n":3,"o":9.61,"t":"2026-10-15T12:45:00Z","v":800,"vw":9.60875},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-15T13:00:00Z","v":387,"vw":9.66},{"c":9.66,"h":9.66,"l":9.65,"n":2,"o":9.65,"t":"2026-10-15T13:15:00Z","v":800,"vw":9.65625},{"c":9.475,"h":9.69,"l":9.41,"n":1518,"o":9.62,"t":"2026-10-15T13:30:00Z","v":219941,"vw":9.512589},{"c":9.39,"h":9.48,"l":9.375,"n":882,"o":9.46,"t":"2026-10-15T13:45:00Z","v":82646,"vw":9.427276},{"c":9.375,"h":9.405,"l":9.355,"n":838,"o":9.39,"t":"2026-10-15T14:00:00Z","v":70635,"vw":9.385616},{"c":9.43,"h":9.465,"l":9.345,"n":567,"o":9.3701,"t":"2026-10-15T14:15:00Z","v":80542,"vw":9.396719},{"c":9.48,"h":9.52,"l":9.435,"n":625,"o":9.445,"t":"2026-10-15T14:30:00Z","v":84039,"vw":9.480799},{"c":9.5299,"h":9.545,"l":9.465,"n":468,"o":9.475,"t":"2026-10-15T14:45:00Z","v":74482,"vw":9.513073},{"c":9.6,"h":9.6,"l":9.53,"n":365,"o":9.53,"t":"2026-10-15T15:00:00Z","v":42265,"vw":9.567357},{"c":9.575,"h":9.62,"l":9.57,"n":411,"o":9.595,"t":"2026-10-15T15:15:00Z","v":48047,"vw":9.59729},{"c":9.52,"h":9.58,"l":9.515,"n":583,"o":9.575,"t":"2026-10-15T15:30:00Z","v":59940,"vw":9.553716},{"c":9.55,"h":9.55,"l":9.495,"n":383,"o":9.51,"t":"2026-10-15T15:45:00Z","v":38784,"vw":9.514504},{"c":9.54,"h":9.555,"l":9.525,"n":301,"o":9.545,"t":"2026-10-15T16:00:00Z","v":25278,"vw":9.54245},{"c":9.56,"h":9.57,"l":9.54,"n":199,"o":9.54,"t":"2026-10-15T16:15:00Z","v":15597,"vw":9.557672},{"c":9.545,"h":9.56,"l":9.515,"n":238,"o":9.56,"t":"2026-10-15T16:30:00Z","v":17627,"vw":9.541288},{"c":9.525,"h":9.55,"l":9.525,"n":259,"o":9.55,"t":"2026-10-15T16:45:00Z","v":17363,"vw":9.53885},{"c":9.505,"h":9.52,"l":9.5,"n":280,"o":9.52,"t":"2026-10-15T17:00:00Z","v":32182,"vw":9.507144},{"c":9.515,"h":9.545,"l":9.51,"n":251,"o":9.51,"t":"2026-10-15T17:15:00Z","v":27127,"vw":9.52831},{"c":9.535,"h":9.54,"l":9.515,"n":194,"o":9.515,"t":"2026-10-15T17:30:00Z","v":14167,"vw":9.529659},{"c":9.555,"h":9.565,"l":9.54,"n":283,"o":9.54,"t":"2026-10-15T17:45:00Z","v":24543,"vw":9.55411},{"c":9.545,"h":9.585,"l":9.54,"n":313,"o":9.555,"t":"2026-10-15T18:00:00Z","v":42959,"vw":9.568231},{"c":9.535,"h":9.54,"l":9.5341,"n":117,"o":9.54,"t":"2026-10-15T18:15:00Z","v":9331,"vw":9.535643},{"c":9.57,"h":9.57,"l":9.525,"n":277,"o":9.53,"t":"2026-10-15T18:30:00Z","v":27420,"vw":9.545662},{"c":9.615,"h":9.615,"l":9.565,"n":279,"o":9.565,"t":"2026-10-15T18:45:00Z","v":28808,"vw":9.588304},{"c":9.655,"h":9.66,"l":9.615,"n":349,"o":9.615,"t":"2026-10-15T19:00:00Z","v":50299,"vw":9.640374},{"c":9.67,"h":9.6955,"l":9.66,"n":459,"o":9.66,"t":"2026-10-15T19:15:00Z","v":47191,"vw":9.676864},{"c":9.735,"h":9.735,"l":9.64,"n":676,"o":9.67,"t":"2026-10-15T19:30:00Z","v":83742,"vw":9.692867},{"c":9.775,"h":9.8,"l":9.73,"n":2289,"o":9.735,"t":"2026-10-15T19:45:00Z","v":320061,"vw":9.769013},{"c":9.76,"h":9.76,"l":9.76,"n":12,"o":9.76,"t":"2026-10-15T20:00:00Z","v":36114,"vw":9.76},{"c":9.77,"h":9.77,"l":9.77,"n":3,"o":9.77,"t":"2026-10-15T20:45:00Z","v":245,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":4,"o":9.77,"t":"2026-10-15T21:45:00Z","v":630,"vw":9.77},{"c":9.77,"h":9.77,"l":9.72,"n":7,"o":9.72,"t":"2026-10-15T23:45:00Z","v":1050,"vw":9.754205},{"c":9.75,"h":9.78,"l":9.75,"n":6,"o":9.75,"t":"2026-10-16T11:45:00Z","v":26200,"vw":9.750687},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-16T13:00:00Z","v":201,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":4,"o":9.68,"t":"2026-10-16T13:15:00Z","v":103,"vw":9.68},{"c":10.01,"h":10.03,"l":9.64,"n":713,"o":9.66,"t":"2026-10-16T13:30:00Z","v":98592,"vw":9.859125},{"c":9.95,"h":10.01,"l":9.93,"n":580,"o":10.01,"t":"2026-10-16T13:45:00Z","v":37023,"vw":9.96388},{"c":9.935,"h":9.975,"l":9.86,"n":699,"o":9.95,"t":"2026-10-16T14:00:00Z","v":60832,"vw":9.927056},{"c":10.055,"h":10.08,"l":9.935,"n":580,"o":9.935,"t":"2026-10-16T14:15:00Z","v":47129,"vw":10.027908},{"c":10.08,"h":10.095,"l":10.03,"n":815,"o":10.05,"t":"2026-10-16T14:30:00Z","v":68738,"vw":10.060846},{"c":10.095,"h":10.12,"l":10.065,"n":563,"o":10.08,"t":"2026-10-16T14:45:00Z","v":43600,"vw":10.088396},{"c":9.975,"h":10.11,"l":9.97,"n":532,"o":10.09,"t":"2026-10-16T15:00:00Z","v":112042,"vw":10.075792},{"c":9.905,"h":9.97,"l":9.875,"n":590,"o":9.97,"t":"2026-10-16T15:15:00Z","v":47639,"vw":9.919817},{"c":9.91,"h":9.95,"l":9.905,"n":370,"o":9.905,"t":"2026-10-16T15:30:00Z","v":27604,"vw":9.929102},{"c":9.835,"h":9.93,"l":9.825,"n":354,"o":9.91,"t":"2026-10-16T15:45:00Z","v":24617,"vw":9.879659},{"c":9.84,"h":9.84,"l":9.765,"n":527,"o":9.83,"t":"2026-10-16T16:00:00Z","v":38388,"vw":9.801899},{"c":9.85,"h":9.86,"l":9.82,"n":449,"o":9.84,"t":"2026-10-16T16:15:00Z","v":70541,"vw":9.848996},{"c":9.85,"h":9.85,"l":9.785,"n":282,"o":9.85,"t":"2026-10-16T16:30:00Z","v":21222,"vw":9.807484},{"c":9.805,"h":9.865,"l":9.795,"n":255,"o":9.86,"t":"2026-10-16T16:45:00Z","v":17758,"vw":9.811787},{"c":9.715,"h":9.81,"l":9.715,"n":389,"o":9.81,"t":"2026-10-16T17:00:00Z","v":72037,"vw":9.772727},{"c":9.73,"h":9.73,"l":9.7012,"n":351,"o":9.715,"t":"2026-10-16T17:15:00Z","v":26024,"vw":9.711703},{"c":9.79,"h":9.81,"l":9.72,"n":514,"o":9.735,"t":"2026-10-16T17:30:00Z","v":35151,"vw":9.768597},{"c":9.755,"h":9.8,"l":9.745,"n":502,"o":9.79,"t":"2026-10-16T17:45:00Z","v":79930,"vw":9.780223},{"c":9.77,"h":9.77,"l":9.72,"n":376,"o":9.75,"t":"2026-10-16T18:00:00Z","v":32662,"vw":9.749685},{"c":9.74,"h":9.77,"l":9.73,"n":277,"o":9.77,"t":"2026-10-16T18:15:00Z","v":15362,"vw":9.744631},{"c":9.73,"h":9.745,"l":9.71,"n":314,"o":9.745,"t":"2026-10-16T18:30:00Z","v":25039,"vw":9.724227},{"c":9.725,"h":9.73,"l":9.695,"n":425,"o":9.72,"t":"2026-10-16T18:45:00Z","v":29199,"vw":9.718233},{"c":9.745,"h":9.745,"l":9.685,"n":747,"o":9.73,"t":"2026-10-16T19:00:00Z","v":84662,"vw":9.718377},{"c":9.775,"h":9.785,"l":9.7395,"n":515,"o":9.745,"t":"2026-10-16T19:15:00Z","v":59133,"vw":9.760745},{"c":9.75,"h":9.8,"l":9.75,"n":523,"o":9.78,"t":"2026-10-16T19:30:00Z","v":56497,"vw":9.778574},{"c":9.78,"h":9.795,"l":9.74,"n":1567,"o":9.755,"t":"2026-10-16T19:45:00Z","v":163101,"vw":9.775315},{"c":9.78,"h":9.78,"l":9.78,"n":8,"o":9.78,"t":"2026-10-16T20:00:00Z","v":54263,"vw":9.78},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-16T21:00:00Z","v":200,"vw":9.75},{"c":9.78,"h":9.9,"l":9.78,"n":13,"o":9.88,"t":"2026-10-16T22:45:00Z","v":13102,"vw":9.889769},{"c":9.89,"h":9.9,"l":9.83,"n":10,"o":9.9,"t":"2026-10-19T08:00:00Z","v":1613,"vw":9.877333},{"c":10.01,"h":10.01,"l":9.6,"n":5,"o":9.6,"t":"2026-10-19T11:00:00Z","v":3390,"vw":9.612177},{"c":9.78,"h":9.8,"l":9.78,"n":12,"o":9.8,"t":"2026-10-19T13:15:00Z","v":1155,"vw":9.796},{"c":9.72,"h":9.84,"l":9.64,"n":955,"o":9.72,"t":"2026-10-19T13:30:00Z","v":141813,"vw":9.73574},{"c":9.79,"h":9.795,"l":9.67,"n":407,"o":9.71,"t":"2026-10-19T13:45:00Z","v":49911,"vw":9.724735},{"c":9.715,"h":9.79,"l":9.68,"n":686,"o":9.79,"t":"2026-10-19T14:00:00Z","v":53345,"vw":9.720795},{"c":9.7299,"h":9.77,"l":9.72,"n":486,"o":9.72,"t":"2026-10-19T14:15:00Z","v":36653,"vw":9.743634},{"c":9.715,"h":9.74,"l":9.685,"n":375,"o":9.725,"t":"2026-10-19T14:30:00Z","v":29317,"vw":9.710511},{"c":9.715,"h":9.725,"l":9.69,"n":385,"o":9.715,"t":"2026-10-19T14:45:00Z","v":34406,"vw":9.709094},{"c":9.7201,"h":9.73,"l":9.695,"n":367,"o":9.72,"t":"2026-10-19T15:00:00Z","v":26118,"vw":9.710091},{"c":9.75,"h":9.7794,"l":9.705,"n":434,"o":9.72,"t":"2026-10-19T15:15:00Z","v":56400,"vw":9.754193},{"c":9.72,"h":9.75,"l":9.72,"n":369,"o":9.75,"t":"2026-10-19T15:30:00Z","v":31899,"vw":9.735901},{"c":9.73,"h":9.735,"l":9.715,"n":291,"o":9.73,"t":"2026-10-19T15:45:00Z","v":23315,"vw":9.722336},{"c":9.735,"h":9.74,"l":9.705,"n":270,"o":9.73,"t":"2026-10-19T16:00:00Z","v":24958,"vw":9.723893},{"c":9.7388,"h":9.745,"l":9.725,"n":262,"o":9.735,"t":"2026-10-19T16:15:00Z","v":28022,"vw":9.734229},{"c":9.765,"h":9.775,"l":9.725,"n":619,"o":9.735,"t":"2026-10-19T16:30:00Z","v":78720,"vw":9.756625},{"c":9.745,"h":9.7701,"l":9.74,"n":258,"o":9.77,"t":"2026-10-19T16:45:00Z","v":21099,"vw":9.753077},{"c":9.76,"h":9.76,"l":9.735,"n":272,"o":9.74,"t":"2026-10-19T17:00:00Z","v":18481,"vw":9.742427},{"c":9.78,"h":9.78,"l":9.76,"n":163,"o":9.76,"t":"2026-10-19T17:15:00Z","v":17414,"vw":9.764643},{"c":9.765,"h":9.795,"l":9.7645,"n":751,"o":9.78,"t":"2026-10-19T17:30:00Z","v":85622,"vw":9.775802},{"c":9.75,"h":9.765,"l":9.725,"n":272,"o":9.76,"t":"2026-10-19T17:45:00Z","v":19843,"vw":9.744786},{"c":9.775,"h":9.7874,"l":9.75,"n":316,"o":9.76,"t":"2026-10-19T18:00:00Z","v":25242,"vw":9.768982},{"c":9.73,"h":9.775,"l":9.73,"n":196,"o":9.775,"t":"2026-10-19T18:15:00Z","v":18784,"vw":9.751138},{"c":9.765,"h":9.765,"l":9.735,"n":273,"o":9.74,"t":"2026-10-19T18:30:00Z","v":24652,"vw":9.745719},{"c":9.775,"h":9.795,"l":9.765,"n":374,"o":9.77,"t":"2026-10-19T18:45:00Z","v":40693,"vw":9.783942},{"c":9.7501,"h":9.7874,"l":9.74,"n":425,"o":9.77,"t":"2026-10-19T19:00:00Z","v":36822,"vw":9.767324},{"c":9.775,"h":9.795,"l":9.755,"n":559,"o":9.76,"t":"2026-10-19T19:15:00Z","v":47766,"vw":9.774387},{"c":9.825,"h":9.84,"l":9.775,"n":711,"o":9.775,"t":"2026-10-19T19:30:00Z","v":155874,"vw":9.808227},{"c":9.75,"h":9.83,"l":9.725,"n":1972,"o":9.825,"t":"2026-10-19T19:45:00Z","v":267794,"vw":9.768416},{"c":9.77,"h":9.77,"l":9.77,"n":16,"o":9.77,"t":"2026-10-19T20:00:00Z","v":46197,"vw":9.77},{"c":9.87,"h":9.88,"l":9.82,"n":14,"o":9.82,"t":"2026-10-19T22:00:00Z","v":4673,"vw":9.8508},{"c":9.85,"h":9.86,"l":9.82,"n":5,"o":9.82,"t":"2026-10-19T22:15:00Z","v":525,"vw":9.844762},{"c":9.6518,"h":9.6518,"l":9.6518,"n":1,"o":9.6518,"t":"2026-10-19T22:30:00Z","v":520,"vw":9.6518},{"c":9.92,"h":9.92,"l":9.76,"n":6,"o":9.83,"t":"2026-10-19T23:30:00Z","v":705,"vw":9.807997},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-19T23:45:00Z","v":100,"vw":9.61},{"c":9.71,"h":9.76,"l":9.71,"n":4,"o":9.76,"t":"2026-10-20T08:00:00Z","v":1580,"vw":9.726361},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-20T08:45:00Z","v":12000,"vw":9.7},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-20T09:45:00Z","v":100,"vw":9.62},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-20T10:15:00Z","v":1500,"vw":9.6},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-20T11:00:00Z","v":250,"vw":9.61},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-20T11:45:00Z","v":1000,"vw":9.63},{"c":9.55,"h":9.61,"l":9.5465,"n":19,"o":9.61,"t":"2026-10-20T12:00:00Z","v":20559,"vw":9.600613},{"c":9.52,"h":9.58,"l":9.52,"n":7,"o":9.58,"t":"2026-10-20T12:15:00Z","v":1309,"vw":9.53943},{"c":9.521,"h":9.521,"l":9.521,"n":1,"o":9.521,"t":"2026-10-20T12:30:00Z","v":925,"vw":9.521},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-20T13:00:00Z","v":3000,"vw":9.52},{"c":9.52,"h":9.62,"l":9.52,"n":15,"o":9.62,"t":"2026-10-20T13:15:00Z","v":2300,"vw":9.537143},{"c":9.235,"h":9.59,"l":9.18,"n":2810,"o":9.55,"t":"2026-10-20T13:30:00Z","v":374303,"vw":9.314361},{"c":9.335,"h":9.3389,"l":9.225,"n":1252,"o":9.25,"t":"2026-10-20T13:45:00Z","v":212101,"vw":9.294979},{"c":9.34,"h":9.371,"l":9.245,"n":755,"o":9.33,"t":"2026-10-20T14:00:00Z","v":125323,"vw":9.325492},{"c":9.56,"h":9.56,"l":9.36,"n":1044,"o":9.36,"t":"2026-10-20T14:15:00Z","v":191939,"vw":9.457365},{"c":9.63,"h":9.68,"l":9.54,"n":1180,"o":9.56,"t":"2026-10-20T14:30:00Z","v":158436,"vw":9.597865},{"c":9.595,"h":9.62,"l":9.535,"n":743,"o":9.62,"t":"2026-10-20T14:45:00Z","v":74904,"vw":9.57736},{"c":9.49,"h":9.6,"l":9.485,"n":1186,"o":9.59,"t":"2026-10-20T15:00:00Z","v":142650,"vw":9.556645},{"c":9.495,"h":9.5301,"l":9.465,"n":534,"o":9.5,"t":"2026-10-20T15:15:00Z","v":41028,"vw":9.504927},{"c":9.48,"h":9.515,"l":9.455,"n":528,"o":9.5,"t":"2026-10-20T15:30:00Z","v":65734,"vw":9.477688},{"c":9.43,"h":9.48,"l":9.43,"n":699,"o":9.48,"t":"2026-10-20T15:45:00Z","v":97912,"vw":9.445307},{"c":9.415,"h":9.445,"l":9.395,"n":323,"o":9.4299,"t":"2026-10-20T16:00:00Z","v":31252,"vw":9.420265},{"c":9.41,"h":9.415,"l":9.35,"n":510,"o":9.415,"t":"2026-10-20T16:15:00Z","v":120741,"vw":9.375285},{"c":9.425,"h":9.435,"l":9.405,"n":318,"o":9.41,"t":"2026-10-20T16:30:00Z","v":23506,"vw":9.420842},{"c":9.375,"h":9.44,"l":9.375,"n":412,"o":9.425,"t":"2026-10-20T16:45:00Z","v":33777,"vw":9.412233},{"c":9.435,"h":9.445,"l":9.365,"n":564,"o":9.375,"t":"2026-10-20T17:00:00Z","v":203295,"vw":9.389449},{"c":9.465,"h":9.495,"l":9.4396,"n":1098,"o":9.44,"t":"2026-10-20T17:15:00Z","v":246955,"vw":9.469684},{"c":9.415,"h":9.495,"l":9.41,"n":521,"o":9.465,"t":"2026-10-20T17:30:00Z","v":116830,"vw":9.467374},{"c":9.424,"h":9.44,"l":9.395,"n":233,"o":9.41,"t":"2026-10-20T17:45:00Z","v":39457,"vw":9.417172},{"c":9.44,"h":9.445,"l":9.42,"n":231,"o":9.43,"t":"2026-10-20T18:00:00Z","v":30447,"vw":9.437817},{"c":9.425,"h":9.445,"l":9.415,"n":317,"o":9.445,"t":"2026-10-20T18:15:00Z","v":38510,"vw":9.429472},{"c":9.38,"h":9.425,"l":9.375,"n":326,"o":9.425,"t":"2026-10-20T18:30:00Z","v":52532,"vw":9.400413},{"c":9.345,"h":9.395,"l":9.34,"n":405,"o":9.38,"t":"2026-10-20T18:45:00Z","v":88967,"vw":9.373294},{"c":9.29,"h":9.36,"l":9.29,"n":547,"o":9.345,"t":"2026-10-20T19:00:00Z","v":96769,"vw":9.324859},{"c":9.33,"h":9.33,"l":9.225,"n":666,"o":9.29,"t":"2026-10-20T19:15:00Z","v":92991,"vw":9.266051},{"c":9.28,"h":9.335,"l":9.27,"n":569,"o":9.325,"t":"2026-10-20T19:30:00Z","v":69118,"vw":9.307074},{"c":9.23,"h":9.305,"l":9.22,"n":1698,"o":9.28,"t":"2026-10-20T19:45:00Z","v":231618,"vw":9.254865},{"c":9.28,"h":9.28,"l":9.26,"n":22,"o":9.26,"t":"2026-10-20T20:00:00Z","v":102007,"vw":9.26062},{"c":9.27,"h":9.27,"l":9.25,"n":16,"o":9.25,"t":"2026-10-20T20:30:00Z","v":885,"vw":9.25916},{"c":9.2801,"h":9.2801,"l":9.2801,"n":2,"o":9.2801,"t":"2026-10-20T20:45:00Z","v":697,"vw":9.2801},{"c":9.373,"h":9.373,"l":9.373,"n":2,"o":9.373,"t":"2026-10-20T22:30:00Z","v":105,"vw":9.373},{"c":9.3596,"h":9.3596,"l":9.3596,"n":1,"o":9.3596,"t":"2026-10-20T23:00:00Z","v":125,"vw":9.3596},{"c":9.17,"h":9.28,"l":9.17,"n":4,"o":9.28,"t":"2026-10-21T08:00:00Z","v":1487,"vw":9.244678},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-21T08:30:00Z","v":300,"vw":9.2},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-21T11:30:00Z","v":306,"vw":9.32},{"c":9.3,"h":9.3,"l":9.26,"n":40,"o":9.26,"t":"2026-10-21T12:15:00Z","v":8038,"vw":9.281015},{"c":9.28,"h":9.29,"l":9.28,"n":2,"o":9.29,"t":"2026-10-21T12:30:00Z","v":325,"vw":9.283077},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T12:45:00Z","v":100,"vw":9.3},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-21T13:00:00Z","v":100,"vw":9.32},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-21T13:15:00Z","v":300,"vw":9.32},{"c":9.255,"h":9.34,"l":9.18,"n":798,"o":9.32,"t":"2026-10-21T13:30:00Z","v":110356,"vw":9.257241},{"c":9.25,"h":9.325,"l":9.24,"n":699,"o":9.245,"t":"2026-10-21T13:45:00Z","v":60040,"vw":9.280329},{"c":9.285,"h":9.325,"l":9.22,"n":658,"o":9.25,"t":"2026-10-21T14:00:00Z","v":79604,"vw":9.262724},{"c":9.3313,"h":9.355,"l":9.275,"n":499,"o":9.29,"t":"2026-10-21T14:15:00Z","v":61584,"vw":9.311536},{"c":9.28,"h":9.355,"l":9.28,"n":368,"o":9.33,"t":"2026-10-21T14:30:00Z","v":36945,"vw":9.299059},{"c":9.2685,"h":9.295,"l":9.26,"n":228,"o":9.275,"t":"2026-10-21T14:45:00Z","v":25869,"vw":9.277608},{"c":9.2488,"h":9.285,"l":9.245,"n":578,"o":9.27,"t":"2026-10-21T15:00:00Z","v":69873,"vw":9.259665},{"c":9.27,"h":9.31,"l":9.2331,"n":1203,"o":9.25,"t":"2026-10-21T15:15:00Z","v":173544,"vw":9.265268},{"c":9.25,"h":9.285,"l":9.24,"n":362,"o":9.265,"t":"2026-10-21T15:30:00Z","v":52927,"vw":9.265058},{"c":9.255,"h":9.27,"l":9.25,"n":209,"o":9.25,"t":"2026-10-21T15:45:00Z","v":22636,"vw":9.261049},{"c":9.23,"h":9.25,"l":9.225,"n":338,"o":9.25,"t":"2026-10-21T16:00:00Z","v":45945,"vw":9.235629},{"c":9.245,"h":9.25,"l":9.225,"n":211,"o":9.235,"t":"2026-10-21T16:15:00Z","v":48914,"vw":9.238746},{"c":9.295,"h":9.34,"l":9.215,"n":755,"o":9.2429,"t":"2026-10-21T16:30:00Z","v":112037,"vw":9.260776},{"c":9.255,"h":9.305,"l":9.255,"n":228,"o":9.3,"t":"2026-10-21T16:45:00Z","v":33716,"vw":9.277413},{"c":9.2911,"h":9.295,"l":9.245,"n":345,"o":9.25,"t":"2026-10-21T17:00:00Z","v":32353,"vw":9.265332},{"c":9.275,"h":9.3,"l":9.27,"n":205,"o":9.29,"t":"2026-10-21T17:15:00Z","v":19910,"vw":9.285888},{"c":9.275,"h":9.285,"l":9.265,"n":252,"o":9.27,"t":"2026-10-21T17:30:00Z","v":19696,"vw":9.27097},{"c":9.305,"h":9.32,"l":9.27,"n":289,"o":9.275,"t":"2026-10-21T17:45:00Z","v":33617,"vw":9.295579},{"c":9.335,"h":9.335,"l":9.3009,"n":313,"o":9.3009,"t":"2026-10-21T18:00:00Z","v":51407,"vw":9.31878},{"c":9.325,"h":9.345,"l":9.315,"n":368,"o":9.335,"t":"2026-10-21T18:15:00Z","v":37505,"vw":9.330148},{"c":9.335,"h":9.345,"l":9.325,"n":330,"o":9.325,"t":"2026-10-21T18:30:00Z","v":33390,"vw":9.336556},{"c":9.23,"h":9.34,"l":9.23,"n":791,"o":9.335,"t":"2026-10-21T18:45:00Z","v":109229,"vw":9.277143},{"c":9.245,"h":9.25,"l":9.19,"n":704,"o":9.225,"t":"2026-10-21T19:00:00Z","v":100466,"vw":9.221437},{"c":9.32,"h":9.32,"l":9.25,"n":515,"o":9.25,"t":"2026-10-21T19:15:00Z","v":61112,"vw":9.273238},{"c":9.345,"h":9.385,"l":9.31,"n":676,"o":9.325,"t":"2026-10-21T19:30:00Z","v":59191,"vw":9.34878},{"c":9.355,"h":9.385,"l":9.335,"n":1610,"o":9.345,"t":"2026-10-21T19:45:00Z","v":183763,"vw":9.354989},{"c":9.36,"h":9.36,"l":9.36,"n":18,"o":9.36,"t":"2026-10-21T20:00:00Z","v":50804,"vw":9.36},{"c":9.26,"h":9.37,"l":9.26,"n":8,"o":9.37,"t":"2026-10-21T20:15:00Z","v":2500,"vw":9.281776},{"c":9.6481,"h":9.6481,"l":9.6481,"n":1,"o":9.6481,"t":"2026-10-21T22:15:00Z","v":750,"vw":9.6481},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-21T22:30:00Z","v":150,"vw":9.36},{"c":9.05,"h":9.11,"l":9.04,"n":23,"o":9.06,"t":"2026-10-22T08:00:00Z","v":12165,"vw":9.068846},{"c":9.04,"h":9.04,"l":9.04,"n":10,"o":9.04,"t":"2026-10-22T08:30:00Z","v":600,"vw":9.04},{"c":9.08,"h":9.08,"l":9.07,"n":2,"o":9.07,"t":"2026-10-22T10:00:00Z","v":627,"vw":9.078405},{"c":9.0139,"h":9.0887,"l":9,"n":33,"o":9.07,"t":"2026-10-22T11:00:00Z","v":5354,"vw":9.043922},{"c":8.95,"h":9.02,"l":8.95,"n":15,"o":9.02,"t":"2026-10-22T11:15:00Z","v":4778,"vw":8.987826},{"c":8.99,"h":8.99,"l":8.99,"n":5,"o":8.99,"t":"2026-10-22T11:30:00Z","v":1979,"vw":8.99},{"c":9.04,"h":9.09,"l":9.02,"n":11,"o":9.09,"t":"2026-10-22T12:30:00Z","v":2451,"vw":9.037071},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-22T13:00:00Z","v":100,"vw":9},{"c":8.92,"h":9.07,"l":8.86,"n":1759,"o":9,"t":"2026-10-22T13:30:00Z","v":300614,"vw":8.949885},{"c":8.915,"h":8.96,"l":8.84,"n":814,"o":8.91,"t":"2026-10-22T13:45:00Z","v":91668,"vw":8.890926},{"c":8.83,"h":8.92,"l":8.8299,"n":1355,"o":8.91,"t":"2026-10-22T14:00:00Z","v":205291,"vw":8.87384},{"c":8.655,"h":8.855,"l":8.655,"n":1280,"o":8.82,"t":"2026-10-22T14:15:00Z","v":210645,"vw":8.73857},{"c":8.655,"h":8.675,"l":8.615,"n":1765,"o":8.655,"t":"2026-10-22T14:30:00Z","v":254563,"vw":8.646001},{"c":8.58,"h":8.6586,"l":8.5611,"n":1024,"o":8.6586,"t":"2026-10-22T14:45:00Z","v":168383,"vw":8.620334},{"c":8.625,"h":8.634,"l":8.555,"n":1961,"o":8.575,"t":"2026-10-22T15:00:00Z","v":307313,"vw":8.595354},{"c":8.635,"h":8.705,"l":8.625,"n":1527,"o":8.625,"t":"2026-10-22T15:15:00Z","v":190630,"vw":8.653291},{"c":8.62,"h":8.655,"l":8.6,"n":1151,"o":8.64,"t":"2026-10-22T15:30:00Z","v":200861,"vw":8.625728},{"c":8.655,"h":8.675,"l":8.605,"n":822,"o":8.62,"t":"2026-10-22T15:45:00Z","v":98725,"vw":8.634244},{"c":8.665,"h":8.6652,"l":8.6214,"n":758,"o":8.655,"t":"2026-10-22T16:00:00Z","v":103318,"vw":8.64104},{"c":8.67,"h":8.705,"l":8.66,"n":687,"o":8.67,"t":"2026-10-22T16:15:00Z","v":101238,"vw":8.682553},{"c":8.615,"h":8.665,"l":8.615,"n":513,"o":8.66,"t":"2026-10-22T16:30:00Z","v":90067,"vw":8.653615},{"c":8.5906,"h":8.61,"l":8.55,"n":1174,"o":8.61,"t":"2026-10-22T16:45:00Z","v":195039,"vw":8.583243},{"c":8.549,"h":8.59,"l":8.535,"n":599,"o":8.59,"t":"2026-10-22T17:00:00Z","v":59843,"vw":8.561588},{"c":8.54,"h":8.555,"l":8.5214,"n":793,"o":8.545,"t":"2026-10-22T17:15:00Z","v":99521,"vw":8.536604},{"c":8.58,"h":8.58,"l":8.53,"n":661,"o":8.545,"t":"2026-10-22T17:30:00Z","v":92530,"vw":8.549853},{"c":8.535,"h":8.58,"l":8.5312,"n":601,"o":8.58,"t":"2026-10-22T17:45:00Z","v":68894,"vw":8.548593},{"c":8.535,"h":8.545,"l":8.49,"n":887,"o":8.53,"t":"2026-10-22T18:00:00Z","v":106553,"vw":8.511832},{"c":8.605,"h":8.63,"l":8.535,"n":1367,"o":8.54,"t":"2026-10-22T18:15:00Z","v":196466,"vw":8.598741},{"c":8.59,"h":8.625,"l":8.585,"n":570,"o":8.6,"t":"2026-10-22T18:30:00Z","v":68597,"vw":8.601142},{"c":8.565,"h":8.61,"l":8.56,"n":682,"o":8.595,"t":"2026-10-22T18:45:00Z","v":74434,"vw":8.582242},{"c":8.545,"h":8.58,"l":8.535,"n":736,"o":8.57,"t":"2026-10-22T19:00:00Z","v":79472,"vw":8.557522},{"c":8.57,"h":8.575,"l":8.53,"n":1165,"o":8.54,"t":"2026-10-22T19:15:00Z","v":144000,"vw":8.547843},{"c":8.555,"h":8.575,"l":8.49,"n":1208,"o":8.57,"t":"2026-10-22T19:30:00Z","v":161488,"vw":8.520675},{"c":8.625,"h":8.65,"l":8.53,"n":2803,"o":8.555,"t":"2026-10-22T19:45:00Z","v":443596,"vw":8.613664},{"c":8.63,"h":8.66,"l":8.6,"n":195,"o":8.62,"t":"2026-10-22T20:00:00Z","v":149191,"vw":8.618707},{"c":8.61,"h":8.61,"l":8.61,"n":38,"o":8.61,"t":"2026-10-22T20:15:00Z","v":6000,"vw":8.61},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-22T20:30:00Z","v":100,"vw":8.63},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-22T20:45:00Z","v":500,"vw":8.6},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-22T22:45:00Z","v":200,"vw":8.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15073468803320442,"strike":17.27959359003867,"iv":1.5914399285371077,"gamma":0.04795675999647672,"theta":-0.011642569190835613,"vega":0.004252311937468913,"rho":0.0005578756120271013,"breakevenPct":101.041848651348},{"delta":0.15,"premium":0.16035614400735018,"strike":14.393156797794948,"iv":1.1954685056437264,"gamma":0.11125701376472544,"theta":-0.010079298298355195,"vega":0.005460752882167996,"rho":0.0008815103424981834,"breakevenPct":67.86058756404032},{"delta":0.2,"premium":0.16997759998149592,"strike":11.506720005551223,"iv":0.7994970827503449,"gamma":0.17455726753297418,"theta":-0.008516027405874777,"vega":0.006669193826867079,"rho":0.0012051450729692655,"breakevenPct":34.679326476732626},{"delta":0.25,"premium":0.21994685200327063,"strike":9.902289452166803,"iv":0.5923739820114473,"gamma":0.20623596075224856,"theta":-0.007660915780866721,"vega":0.007249190515126737,"rho":0.0015033566627699554,"breakevenPct":16.75013038258448},{"delta":0.3,"premium":0.3139779231398201,"strike":9.697874080130825,"iv":0.5914827309893704,"gamma":0.20338232215862634,"theta":-0.007579149632052331,"vega":0.007142894521668029,"rho":0.0017738049064828945,"breakevenPct":15.47695505502476},{"delta":0.35,"premium":0.4080089942763695,"strike":9.493458708094849,"iv":0.5905914799672936,"gamma":0.20052868356500408,"theta":-0.00749738348323794,"vega":0.007036598528209322,"rho":0.0020442531501958334,"breakevenPct":14.20377972746504},{"delta":0.4,"premium":0.502040065412919,"strike":9.289043336058871,"iv":0.5897002289452167,"gamma":0.19767504497138186,"theta":-0.007415617334423549,"vega":0.006930302534750613,"rho":0.002314701393908773,"breakevenPct":12.930604399905318},{"delta":0.45,"premium":0.5960711365494684,"strike":9.084627964022895,"iv":0.5888089779231398,"gamma":0.1948214063777596,"theta":-0.007333851185609158,"vega":0.006824006541291905,"rho":0.0025851496376217116,"breakevenPct":11.657429072345598},{"delta":0.5,"premium":0.6901022076860179,"strike":8.880212591986918,"iv":0.5879177269010629,"gamma":0.19196776778413738,"theta":-0.007252085036794767,"vega":0.006717710547833197,"rho":0.002855597881334651,"breakevenPct":10.384253744785877},{"delta":0.55,"premium":0.7841332788225674,"strike":8.67579721995094,"iv":0.587026475878986,"gamma":0.18911412919051512,"theta":-0.007170318887980376,"vega":0.0066114145543744885,"rho":0.0031260461250475907,"breakevenPct":9.111078417226155},{"delta":0.6,"premium":0.8781643499591167,"strike":8.471381847914962,"iv":0.5861352248569092,"gamma":0.1862604905968929,"theta":-0.007088552739165985,"vega":0.006505118560915781,"rho":0.003396494368760529,"breakevenPct":7.837903089666437},{"delta":0.65,"premium":0.9721954210956665,"strike":8.266966475878986,"iv":0.5852439738348324,"gamma":0.18340685200327064,"theta":-0.007006786590351595,"vega":0.006398822567457073,"rho":0.003666942612473469,"breakevenPct":6.564727762106715},{"delta":0.7,"premium":1.0662264922322158,"strike":8.06255110384301,"iv":0.5843527228127555,"gamma":0.18055321340964842,"theta":-0.006925020441537204,"vega":0.006292526573998365,"rho":0.003937390856186407,"breakevenPct":5.291552434546997},{"delta":0.75,"premium":1.1602575633687653,"strike":7.858135731807032,"iv":0.5834614717906786,"gamma":0.17769957481602616,"theta":-0.006843254292722813,"vega":0.006186230580539657,"rho":0.004207839099899347,"breakevenPct":4.018377106987275},{"delta":0.8,"premium":1.2542886345053148,"strike":7.653720359771055,"iv":0.5825702207686018,"gamma":0.1748459362224039,"theta":-0.006761488143908422,"vega":0.0060799345870809485,"rho":0.004478287343612286,"breakevenPct":2.7452017794275534}],"put":[{"delta":0.1,"premium":0.16101607562401063,"strike":4.703215124802128,"iv":2.084484043271127,"gamma":0.0790844234909707,"theta":-0.008756810527187193,"vega":0.0038813826381748277,"rho":-0.0008286683118465176,"breakevenPct":47.6101609091336},{"delta":0.15,"premium":0.16930039101262992,"strike":6.360078202525985,"iv":1.2352636384896538,"gamma":0.13140407782096433,"theta":-0.007775287703024165,"vega":0.005432696241151825,"rho":-0.001187620308828464,"breakevenPct":28.595411631910544},{"delta":0.2,"premium":0.21732673267326733,"strike":7.574257425742574,"iv":0.6540089108910891,"gamma":0.16796138613861386,"theta":-0.007186138613861387,"vega":0.0065564356435643565,"rho":-0.00157575850937987,"breakevenPct":15.144974705082962},{"delta":0.25,"premium":0.35298933739527794,"strike":7.812261995430312,"iv":0.6636528560548363,"gamma":0.16976070068545315,"theta":-0.007462223914699162,"vega":0.006737319116527037,"rho":-0.0020282560306229026,"breakevenPct":13.964559884255657},{"delta":0.3,"premium":0.4886519421172886,"strike":8.05026656511805,"iv":0.6732968012185834,"gamma":0.17156001523229245,"theta":-0.007738309215536939,"vega":0.0069182025894897175,"rho":-0.0024807535518659362,"breakevenPct":12.784145063428353},{"delta":0.35,"premium":0.6243145468392992,"strike":8.288271134805788,"iv":0.6829407463823305,"gamma":0.17335932977913177,"theta":-0.008014394516374715,"vega":0.007099086062452398,"rho":-0.002933251073108969,"breakevenPct":11.603730242601047},{"delta":0.4,"premium":0.7599771515613101,"strike":8.526275704493527,"iv":0.6925846915460777,"gamma":0.17515864432597106,"theta":-0.00829047981721249,"vega":0.007279969535415079,"rho":-0.0033857485943520026,"breakevenPct":10.42331542177374},{"delta":0.45,"premium":0.8956397562833207,"strike":8.764280274181264,"iv":0.7022286367098248,"gamma":0.17695795887281035,"theta":-0.008566565118050267,"vega":0.00746085300837776,"rho":-0.0038382461155950353,"breakevenPct":9.242900600946436},{"delta":0.5,"premium":1.0313023610053313,"strike":9.002284843869003,"iv":0.7118725818735719,"gamma":0.17875727341964964,"theta":-0.008842650418888043,"vega":0.007641736481340441,"rho":-0.004290743636838069,"breakevenPct":8.06248578011913},{"delta":0.55,"premium":1.166964965727342,"strike":9.24028941355674,"iv":0.7215165270373192,"gamma":0.18055658796648896,"theta":-0.00911873571972582,"vega":0.007822619954303122,"rho":-0.0047432411580811025,"breakevenPct":6.882070959291825},{"delta":0.6,"premium":1.3026275704493526,"strike":9.478293983244479,"iv":0.7311604722010663,"gamma":0.18235590251332826,"theta":-0.009394821020563595,"vega":0.008003503427265803,"rho":-0.005195738679324135,"breakevenPct":5.7016561384645215},{"delta":0.65,"premium":1.4382901751713633,"strike":9.716298552932216,"iv":0.7408044173648134,"gamma":0.18415521706016755,"theta":-0.00967090632140137,"vega":0.008184386900228484,"rho":-0.005648236200567168,"breakevenPct":4.521241317637216},{"delta":0.7,"premium":1.573952779893374,"strike":9.954303122619955,"iv":0.7504483625285605,"gamma":0.18595453160700684,"theta":-0.009946991622239148,"vega":0.008365270373191165,"rho":-0.006100733721810201,"breakevenPct":3.340826496809912},{"delta":0.75,"premium":2.2258404746209624,"strike":10.665787738958471,"iv":0.8298243243243243,"gamma":0.15977501647989453,"theta":-0.009600527356624918,"vega":0.0076010547132498345,"rho":-0.0069572602018840995,"breakevenPct":2.653434090686173},{"delta":0.8,"premium":3.0003955174686894,"strike":11.489782465392222,"iv":0.9257702702702705,"gamma":0.12694706657877386,"theta":-0.009106130520764666,"vega":0.006612261041529333,"rho":-0.007909793563264343,"breakevenPct":2.0831955256801153},{"delta":0.85,"premium":3.7749505603164137,"strike":12.313777191825972,"iv":1.0217162162162163,"gamma":0.09411911667765326,"theta":-0.008611733684904418,"vega":0.005623467369808833,"rho":-0.008862326924644583,"breakevenPct":1.5129569606740587},{"delta":0.9,"premium":13.674006737301474,"strike":22.22763822760014,"iv":2.107544333696435,"gamma":0.03430628292118776,"theta":-0.013025358222429983,"vega":0.004277197422019684,"rho":-0.01705317904540847,"breakevenPct":1.3421973437293475}]},"raw":{"call":[{"delta":0.1,"premium":0.15073468803320442,"strike":17.27959359003867,"iv":1.5914399285371077,"gamma":0.04795675999647672,"theta":-0.011642569190835613,"vega":0.004252311937468913,"rho":0.0005578756120271013,"breakevenPct":101.041848651348},{"delta":0.15,"premium":0.16035614400735018,"strike":14.393156797794948,"iv":1.1954685056437264,"gamma":0.11125701376472544,"theta":-0.010079298298355195,"vega":0.005460752882167996,"rho":0.0008815103424981834,"breakevenPct":67.86058756404032},{"delta":0.2,"premium":0.16997759998149592,"strike":11.506720005551223,"iv":0.7994970827503449,"gamma":0.17455726753297418,"theta":-0.008516027405874777,"vega":0.006669193826867079,"rho":0.0012051450729692655,"breakevenPct":34.679326476732626},{"delta":0.25,"premium":0.21994685200327063,"strike":9.902289452166803,"iv":0.5923739820114473,"gamma":0.20623596075224856,"theta":-0.007660915780866721,"vega":0.007249190515126737,"rho":0.0015033566627699554,"breakevenPct":16.75013038258448},{"delta":0.3,"premium":0.3139779231398201,"strike":9.697874080130825,"iv":0.5914827309893704,"gamma":0.20338232215862634,"theta":-0.007579149632052331,"vega":0.007142894521668029,"rho":0.0017738049064828945,"breakevenPct":15.47695505502476},{"delta":0.35,"premium":0.4080089942763695,"strike":9.493458708094849,"iv":0.5905914799672936,"gamma":0.20052868356500408,"theta":-0.00749738348323794,"vega":0.007036598528209322,"rho":0.0020442531501958334,"breakevenPct":14.20377972746504},{"delta":0.4,"premium":0.502040065412919,"strike":9.289043336058871,"iv":0.5897002289452167,"gamma":0.19767504497138186,"theta":-0.007415617334423549,"vega":0.006930302534750613,"rho":0.002314701393908773,"breakevenPct":12.930604399905318},{"delta":0.45,"premium":0.5960711365494684,"strike":9.084627964022895,"iv":0.5888089779231398,"gamma":0.1948214063777596,"theta":-0.007333851185609158,"vega":0.006824006541291905,"rho":0.0025851496376217116,"breakevenPct":11.657429072345598},{"delta":0.5,"premium":0.6901022076860179,"strike":8.880212591986918,"iv":0.5879177269010629,"gamma":0.19196776778413738,"theta":-0.007252085036794767,"vega":0.006717710547833197,"rho":0.002855597881334651,"breakevenPct":10.384253744785877},{"delta":0.55,"premium":0.7841332788225674,"strike":8.67579721995094,"iv":0.587026475878986,"gamma":0.18911412919051512,"theta":-0.007170318887980376,"vega":0.0066114145543744885,"rho":0.0031260461250475907,"breakevenPct":9.111078417226155},{"delta":0.6,"premium":0.8781643499591167,"strike":8.471381847914962,"iv":0.5861352248569092,"gamma":0.1862604905968929,"theta":-0.007088552739165985,"vega":0.006505118560915781,"rho":0.003396494368760529,"breakevenPct":7.837903089666437},{"delta":0.65,"premium":0.9721954210956665,"strike":8.266966475878986,"iv":0.5852439738348324,"gamma":0.18340685200327064,"theta":-0.007006786590351595,"vega":0.006398822567457073,"rho":0.003666942612473469,"breakevenPct":6.564727762106715},{"delta":0.7,"premium":1.0662264922322158,"strike":8.06255110384301,"iv":0.5843527228127555,"gamma":0.18055321340964842,"theta":-0.006925020441537204,"vega":0.006292526573998365,"rho":0.003937390856186407,"breakevenPct":5.291552434546997},{"delta":0.75,"premium":1.1602575633687653,"strike":7.858135731807032,"iv":0.5834614717906786,"gamma":0.17769957481602616,"theta":-0.006843254292722813,"vega":0.006186230580539657,"rho":0.004207839099899347,"breakevenPct":4.018377106987275},{"delta":0.8,"premium":1.2542886345053148,"strike":7.653720359771055,"iv":0.5825702207686018,"gamma":0.1748459362224039,"theta":-0.006761488143908422,"vega":0.0060799345870809485,"rho":0.004478287343612286,"breakevenPct":2.7452017794275534}],"put":[{"delta":0.1,"premium":0.16101607562401063,"strike":4.703215124802128,"iv":2.084484043271127,"gamma":0.0790844234909707,"theta":-0.008756810527187193,"vega":0.0038813826381748277,"rho":-0.0008286683118465176,"breakevenPct":47.6101609091336},{"delta":0.15,"premium":0.16930039101262992,"strike":6.360078202525985,"iv":1.2352636384896538,"gamma":0.13140407782096433,"theta":-0.007775287703024165,"vega":0.005432696241151825,"rho":-0.001187620308828464,"breakevenPct":28.595411631910544},{"delta":0.2,"premium":0.21732673267326733,"strike":7.574257425742574,"iv":0.6540089108910891,"gamma":0.16796138613861386,"theta":-0.007186138613861387,"vega":0.0065564356435643565,"rho":-0.00157575850937987,"breakevenPct":15.144974705082962},{"delta":0.25,"premium":0.35298933739527794,"strike":7.812261995430312,"iv":0.6636528560548363,"gamma":0.16976070068545315,"theta":-0.007462223914699162,"vega":0.006737319116527037,"rho":-0.0020282560306229026,"breakevenPct":13.964559884255657},{"delta":0.3,"premium":0.4886519421172886,"strike":8.05026656511805,"iv":0.6732968012185834,"gamma":0.17156001523229245,"theta":-0.007738309215536939,"vega":0.0069182025894897175,"rho":-0.0024807535518659362,"breakevenPct":12.784145063428353},{"delta":0.35,"premium":0.6243145468392992,"strike":8.288271134805788,"iv":0.6829407463823305,"gamma":0.17335932977913177,"theta":-0.008014394516374715,"vega":0.007099086062452398,"rho":-0.002933251073108969,"breakevenPct":11.603730242601047},{"delta":0.4,"premium":0.7599771515613101,"strike":8.526275704493527,"iv":0.6925846915460777,"gamma":0.17515864432597106,"theta":-0.00829047981721249,"vega":0.007279969535415079,"rho":-0.0033857485943520026,"breakevenPct":10.42331542177374},{"delta":0.45,"premium":0.8956397562833207,"strike":8.764280274181264,"iv":0.7022286367098248,"gamma":0.17695795887281035,"theta":-0.008566565118050267,"vega":0.00746085300837776,"rho":-0.0038382461155950353,"breakevenPct":9.242900600946436},{"delta":0.5,"premium":1.0313023610053313,"strike":9.002284843869003,"iv":0.7118725818735719,"gamma":0.17875727341964964,"theta":-0.008842650418888043,"vega":0.007641736481340441,"rho":-0.004290743636838069,"breakevenPct":8.06248578011913},{"delta":0.55,"premium":1.166964965727342,"strike":9.24028941355674,"iv":0.7215165270373192,"gamma":0.18055658796648896,"theta":-0.00911873571972582,"vega":0.007822619954303122,"rho":-0.0047432411580811025,"breakevenPct":6.882070959291825},{"delta":0.6,"premium":1.3026275704493526,"strike":9.478293983244479,"iv":0.7311604722010663,"gamma":0.18235590251332826,"theta":-0.009394821020563595,"vega":0.008003503427265803,"rho":-0.005195738679324135,"breakevenPct":5.7016561384645215},{"delta":0.65,"premium":1.4382901751713633,"strike":9.716298552932216,"iv":0.7408044173648134,"gamma":0.18415521706016755,"theta":-0.00967090632140137,"vega":0.008184386900228484,"rho":-0.005648236200567168,"breakevenPct":4.521241317637216},{"delta":0.7,"premium":1.573952779893374,"strike":9.954303122619955,"iv":0.7504483625285605,"gamma":0.18595453160700684,"theta":-0.009946991622239148,"vega":0.008365270373191165,"rho":-0.006100733721810201,"breakevenPct":3.340826496809912},{"delta":0.75,"premium":2.2258404746209624,"strike":10.665787738958471,"iv":0.8298243243243243,"gamma":0.15977501647989453,"theta":-0.009600527356624918,"vega":0.0076010547132498345,"rho":-0.0069572602018840995,"breakevenPct":2.653434090686173},{"delta":0.8,"premium":3.0003955174686894,"strike":11.489782465392222,"iv":0.9257702702702705,"gamma":0.12694706657877386,"theta":-0.009106130520764666,"vega":0.006612261041529333,"rho":-0.007909793563264343,"breakevenPct":2.0831955256801153},{"delta":0.85,"premium":3.7749505603164137,"strike":12.313777191825972,"iv":1.0217162162162163,"gamma":0.09411911667765326,"theta":-0.008611733684904418,"vega":0.005623467369808833,"rho":-0.008862326924644583,"breakevenPct":1.5129569606740587},{"delta":0.9,"premium":13.674006737301474,"strike":22.22763822760014,"iv":2.107544333696435,"gamma":0.03430628292118776,"theta":-0.013025358222429983,"vega":0.004277197422019684,"rho":-0.01705317904540847,"breakevenPct":1.3421973437293475}]}},"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"}}