{"symbol":"WBTN","url":"https://intraalpha.com/companies/WBTN","capturedAt":"2026-10-22T23:24:23.052Z","state":"partial","quote":{"symbol":"WBTN","last_price":9.5,"prev_close":9.84,"regular_close":9.5,"change":-0.34,"change_pct":-3.4553,"regular_change":-0.34,"regular_change_pct":-3.4553,"extended_change":0,"extended_change_pct":0,"bid":9.44,"ask":11,"bid_size":500,"ask_size":100,"volume":439791,"vwap":9.715783,"open":9.74,"high":10.21,"low":9.42,"close":9.5,"trade_count":7582,"last_trade_at":"2026-10-22T22:55:35.131435151Z","last_quote_at":"2026-10-22T23:00:10.119758334Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:21.649168627-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:18.242Z","bars":[{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-15T08:00:00Z","v":140,"vw":9.35},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-10-15T13:00:00Z","v":163,"vw":9.2},{"c":9.22,"h":9.22,"l":9.18,"n":23,"o":9.18,"t":"2026-10-15T13:30:00Z","v":6591,"vw":9.195923},{"c":9.2,"h":9.3,"l":9.12,"n":46,"o":9.12,"t":"2026-10-15T13:35:00Z","v":2922,"vw":9.253986},{"c":9.155,"h":9.19,"l":9.14,"n":14,"o":9.19,"t":"2026-10-15T13:40:00Z","v":6783,"vw":9.153665},{"c":9.16,"h":9.21,"l":9.1375,"n":48,"o":9.19,"t":"2026-10-15T13:45:00Z","v":4798,"vw":9.195688},{"c":9.17,"h":9.17,"l":9.165,"n":21,"o":9.17,"t":"2026-10-15T13:50:00Z","v":876,"vw":9.168659},{"c":9.17,"h":9.18,"l":9.15,"n":35,"o":9.165,"t":"2026-10-15T13:55:00Z","v":2084,"vw":9.168928},{"c":9.19,"h":9.19,"l":9.17,"n":60,"o":9.17,"t":"2026-10-15T14:00:00Z","v":1934,"vw":9.171818},{"c":9.21,"h":9.21,"l":9.175,"n":54,"o":9.19,"t":"2026-10-15T14:05:00Z","v":2637,"vw":9.190769},{"c":9.23,"h":9.235,"l":9.22,"n":69,"o":9.23,"t":"2026-10-15T14:10:00Z","v":1953,"vw":9.228406},{"c":9.205,"h":9.245,"l":9.163,"n":63,"o":9.24,"t":"2026-10-15T14:15:00Z","v":2144,"vw":9.203675},{"c":9.185,"h":9.21,"l":9.185,"n":45,"o":9.21,"t":"2026-10-15T14:20:00Z","v":2678,"vw":9.192558},{"c":9.16,"h":9.18,"l":9.16,"n":48,"o":9.17,"t":"2026-10-15T14:25:00Z","v":1927,"vw":9.165962},{"c":9.19,"h":9.2,"l":9.17,"n":43,"o":9.17,"t":"2026-10-15T14:30:00Z","v":1033,"vw":9.183661},{"c":9.195,"h":9.205,"l":9.17,"n":32,"o":9.205,"t":"2026-10-15T14:35:00Z","v":893,"vw":9.192143},{"c":9.21,"h":9.21,"l":9.2,"n":37,"o":9.2,"t":"2026-10-15T14:40:00Z","v":1406,"vw":9.20875},{"c":9.18,"h":9.185,"l":9.18,"n":33,"o":9.185,"t":"2026-10-15T14:45:00Z","v":1519,"vw":9.180515},{"c":9.21,"h":9.21,"l":9.17,"n":85,"o":9.17,"t":"2026-10-15T14:50:00Z","v":3177,"vw":9.177463},{"c":9.2,"h":9.21,"l":9.2,"n":27,"o":9.21,"t":"2026-10-15T14:55:00Z","v":732,"vw":9.205},{"c":9.2,"h":9.22,"l":9.18,"n":104,"o":9.19,"t":"2026-10-15T15:00:00Z","v":5766,"vw":9.199749},{"c":9.21,"h":9.21,"l":9.21,"n":4,"o":9.21,"t":"2026-10-15T15:05:00Z","v":110,"vw":9.21},{"c":9.16,"h":9.22,"l":9.16,"n":108,"o":9.21,"t":"2026-10-15T15:10:00Z","v":4851,"vw":9.207521},{"c":9.15,"h":9.16,"l":9.15,"n":53,"o":9.16,"t":"2026-10-15T15:15:00Z","v":1243,"vw":9.158},{"c":9.14,"h":9.145,"l":9.14,"n":36,"o":9.145,"t":"2026-10-15T15:20:00Z","v":1800,"vw":9.140391},{"c":9.132,"h":9.15,"l":9.132,"n":31,"o":9.149066,"t":"2026-10-15T15:25:00Z","v":1193,"vw":9.144932},{"c":9.125,"h":9.13,"l":9.12,"n":33,"o":9.13,"t":"2026-10-15T15:30:00Z","v":840,"vw":9.12625},{"c":9.125,"h":9.13,"l":9.125,"n":12,"o":9.13,"t":"2026-10-15T15:35:00Z","v":226,"vw":9.1275},{"c":9.09,"h":9.11,"l":9.09,"n":70,"o":9.11,"t":"2026-10-15T15:40:00Z","v":2118,"vw":9.102553},{"c":9.09,"h":9.09,"l":9.09,"n":5,"o":9.09,"t":"2026-10-15T15:45:00Z","v":212,"vw":9.09},{"c":9.09,"h":9.1,"l":9.09,"n":30,"o":9.09,"t":"2026-10-15T15:50:00Z","v":1714,"vw":9.09218},{"c":9.085,"h":9.085,"l":9.08,"n":66,"o":9.08,"t":"2026-10-15T15:55:00Z","v":1746,"vw":9.084},{"c":9.06,"h":9.07,"l":9.06,"n":42,"o":9.07,"t":"2026-10-15T16:00:00Z","v":1001,"vw":9.068333},{"c":9.05,"h":9.05,"l":9.05,"n":23,"o":9.05,"t":"2026-10-15T16:05:00Z","v":574,"vw":9.05},{"c":9.03,"h":9.04,"l":9.03,"n":30,"o":9.04,"t":"2026-10-15T16:10:00Z","v":772,"vw":9.034302},{"c":9.03,"h":9.03,"l":9.03,"n":5,"o":9.03,"t":"2026-10-15T16:15:00Z","v":742,"vw":9.03},{"c":8.96,"h":9.02,"l":8.96,"n":134,"o":9.02,"t":"2026-10-15T16:20:00Z","v":5105,"vw":8.990912},{"c":8.94,"h":8.94,"l":8.94,"n":25,"o":8.94,"t":"2026-10-15T16:25:00Z","v":335,"vw":8.94},{"c":8.925,"h":8.925,"l":8.925,"n":10,"o":8.925,"t":"2026-10-15T16:30:00Z","v":349,"vw":8.925},{"c":8.9228,"h":8.96,"l":8.9228,"n":122,"o":8.94,"t":"2026-10-15T16:35:00Z","v":4860,"vw":8.942553},{"c":8.86,"h":8.92,"l":8.86,"n":89,"o":8.92,"t":"2026-10-15T16:40:00Z","v":5359,"vw":8.900305},{"c":8.906,"h":8.906,"l":8.86,"n":129,"o":8.88,"t":"2026-10-15T16:45:00Z","v":5486,"vw":8.879234},{"c":8.89,"h":8.9,"l":8.89,"n":35,"o":8.9,"t":"2026-10-15T16:50:00Z","v":1363,"vw":8.895556},{"c":8.9,"h":8.9,"l":8.9,"n":6,"o":8.9,"t":"2026-10-15T16:55:00Z","v":223,"vw":8.9},{"c":8.89,"h":8.9,"l":8.89,"n":38,"o":8.9,"t":"2026-10-15T17:00:00Z","v":2208,"vw":8.893074},{"c":8.88,"h":8.88,"l":8.88,"n":15,"o":8.88,"t":"2026-10-15T17:05:00Z","v":502,"vw":8.88},{"c":8.81,"h":8.87,"l":8.8,"n":310,"o":8.87,"t":"2026-10-15T17:10:00Z","v":27608,"vw":8.809696},{"c":8.83,"h":8.831,"l":8.82,"n":106,"o":8.82,"t":"2026-10-15T17:15:00Z","v":4383,"vw":8.827},{"c":8.8,"h":8.83,"l":8.795,"n":110,"o":8.82,"t":"2026-10-15T17:20:00Z","v":4850,"vw":8.807975},{"c":8.795,"h":8.8,"l":8.79,"n":35,"o":8.8,"t":"2026-10-15T17:25:00Z","v":1630,"vw":8.795455},{"c":8.8,"h":8.805,"l":8.795,"n":106,"o":8.795,"t":"2026-10-15T17:30:00Z","v":4891,"vw":8.798834},{"c":8.8,"h":8.8,"l":8.8,"n":8,"o":8.8,"t":"2026-10-15T17:35:00Z","v":448,"vw":8.8},{"c":8.77,"h":8.8,"l":8.77,"n":120,"o":8.8,"t":"2026-10-15T17:40:00Z","v":6543,"vw":8.782147},{"c":8.8,"h":8.81,"l":8.78,"n":120,"o":8.78,"t":"2026-10-15T17:45:00Z","v":15131,"vw":8.791917},{"c":8.78,"h":8.8,"l":8.78,"n":98,"o":8.79,"t":"2026-10-15T17:50:00Z","v":4951,"vw":8.788417},{"c":8.775,"h":8.775,"l":8.775,"n":28,"o":8.775,"t":"2026-10-15T17:55:00Z","v":986,"vw":8.775},{"c":8.74,"h":8.76,"l":8.74,"n":89,"o":8.76,"t":"2026-10-15T18:00:00Z","v":7307,"vw":8.756757},{"c":8.82,"h":8.82,"l":8.745,"n":156,"o":8.75,"t":"2026-10-15T18:05:00Z","v":11630,"vw":8.775326},{"c":8.81,"h":8.855,"l":8.805,"n":137,"o":8.81,"t":"2026-10-15T18:10:00Z","v":7610,"vw":8.824637},{"c":8.83,"h":8.83,"l":8.805,"n":47,"o":8.805,"t":"2026-10-15T18:15:00Z","v":2418,"vw":8.818567},{"c":8.805,"h":8.82,"l":8.795,"n":76,"o":8.82,"t":"2026-10-15T18:20:00Z","v":4048,"vw":8.807323},{"c":8.785,"h":8.8,"l":8.785,"n":73,"o":8.79,"t":"2026-10-15T18:25:00Z","v":3748,"vw":8.791289},{"c":8.78,"h":8.8099,"l":8.78,"n":71,"o":8.79,"t":"2026-10-15T18:30:00Z","v":3923,"vw":8.797715},{"c":8.81,"h":8.81,"l":8.7728,"n":58,"o":8.7728,"t":"2026-10-15T18:35:00Z","v":3213,"vw":8.794234},{"c":8.825,"h":8.83,"l":8.81,"n":83,"o":8.81,"t":"2026-10-15T18:40:00Z","v":11871,"vw":8.825332},{"c":8.84,"h":8.845,"l":8.82,"n":63,"o":8.82,"t":"2026-10-15T18:45:00Z","v":5908,"vw":8.838985},{"c":8.84,"h":8.86,"l":8.84,"n":58,"o":8.85,"t":"2026-10-15T18:50:00Z","v":2638,"vw":8.845333},{"c":8.845,"h":8.85,"l":8.82,"n":128,"o":8.84,"t":"2026-10-15T18:55:00Z","v":8954,"vw":8.836948},{"c":8.865,"h":8.88,"l":8.85,"n":68,"o":8.85,"t":"2026-10-15T19:00:00Z","v":3885,"vw":8.86838},{"c":8.865,"h":8.87,"l":8.865,"n":47,"o":8.865,"t":"2026-10-15T19:05:00Z","v":2194,"vw":8.867297},{"c":8.9,"h":8.9,"l":8.865,"n":91,"o":8.865,"t":"2026-10-15T19:10:00Z","v":4833,"vw":8.884212},{"c":8.93,"h":8.94,"l":8.909,"n":65,"o":8.909,"t":"2026-10-15T19:15:00Z","v":5767,"vw":8.925127},{"c":8.94,"h":8.945,"l":8.93,"n":89,"o":8.94,"t":"2026-10-15T19:20:00Z","v":5109,"vw":8.93923},{"c":8.92,"h":8.94,"l":8.92,"n":109,"o":8.94,"t":"2026-10-15T19:25:00Z","v":5090,"vw":8.932076},{"c":8.935,"h":8.94,"l":8.92,"n":120,"o":8.92,"t":"2026-10-15T19:30:00Z","v":5216,"vw":8.932411},{"c":8.94,"h":8.94,"l":8.925,"n":114,"o":8.93,"t":"2026-10-15T19:35:00Z","v":4770,"vw":8.932776},{"c":8.96,"h":8.97,"l":8.95,"n":122,"o":8.95,"t":"2026-10-15T19:40:00Z","v":7376,"vw":8.954997},{"c":8.9698,"h":8.98,"l":8.96,"n":204,"o":8.96,"t":"2026-10-15T19:45:00Z","v":9499,"vw":8.966832},{"c":8.945,"h":8.965,"l":8.93,"n":214,"o":8.96,"t":"2026-10-15T19:50:00Z","v":12150,"vw":8.945792},{"c":8.925,"h":8.97,"l":8.915,"n":586,"o":8.95,"t":"2026-10-15T19:55:00Z","v":39450,"vw":8.942185},{"c":8.93,"h":8.93,"l":8.93,"n":12,"o":8.93,"t":"2026-10-15T20:00:00Z","v":52605,"vw":8.93},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-15T20:25:00Z","v":4461,"vw":8.93},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-15T21:00:00Z","v":205,"vw":8.94},{"c":8.99,"h":8.99,"l":8.99,"n":6,"o":8.99,"t":"2026-10-16T08:00:00Z","v":175,"vw":8.99},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-16T11:40:00Z","v":1001,"vw":8.99},{"c":8.99,"h":8.9931,"l":8.99,"n":2,"o":8.9931,"t":"2026-10-16T12:45:00Z","v":200,"vw":8.99155},{"c":8.83,"h":8.96,"l":8.82,"n":66,"o":8.96,"t":"2026-10-16T13:30:00Z","v":5835,"vw":8.934531},{"c":8.725,"h":8.84,"l":8.725,"n":80,"o":8.81,"t":"2026-10-16T13:35:00Z","v":5064,"vw":8.775374},{"c":8.71,"h":8.73,"l":8.665,"n":77,"o":8.7,"t":"2026-10-16T13:40:00Z","v":3475,"vw":8.706591},{"c":8.73,"h":8.73,"l":8.72,"n":15,"o":8.72,"t":"2026-10-16T13:45:00Z","v":626,"vw":8.728},{"c":8.79,"h":8.79,"l":8.73,"n":82,"o":8.74,"t":"2026-10-16T13:50:00Z","v":5287,"vw":8.752105},{"c":8.8,"h":8.83,"l":8.8,"n":43,"o":8.82,"t":"2026-10-16T13:55:00Z","v":1430,"vw":8.82125},{"c":8.765,"h":8.79,"l":8.76,"n":41,"o":8.78,"t":"2026-10-16T14:00:00Z","v":1666,"vw":8.783},{"c":8.76,"h":8.765,"l":8.74,"n":98,"o":8.765,"t":"2026-10-16T14:05:00Z","v":2880,"vw":8.750833},{"c":8.75,"h":8.77,"l":8.75,"n":49,"o":8.75,"t":"2026-10-16T14:10:00Z","v":1804,"vw":8.754296},{"c":8.76,"h":8.76,"l":8.75,"n":33,"o":8.75,"t":"2026-10-16T14:15:00Z","v":996,"vw":8.758571},{"c":8.7,"h":8.77,"l":8.7,"n":50,"o":8.77,"t":"2026-10-16T14:20:00Z","v":2121,"vw":8.745439},{"c":8.675,"h":8.69,"l":8.66,"n":28,"o":8.69,"t":"2026-10-16T14:25:00Z","v":1038,"vw":8.675625},{"c":8.74,"h":8.7428,"l":8.675,"n":124,"o":8.675,"t":"2026-10-16T14:30:00Z","v":6238,"vw":8.702718},{"c":8.7,"h":8.73,"l":8.69,"n":34,"o":8.73,"t":"2026-10-16T14:35:00Z","v":1109,"vw":8.7025},{"c":8.72,"h":8.73,"l":8.69,"n":31,"o":8.69,"t":"2026-10-16T14:40:00Z","v":1161,"vw":8.713125},{"c":8.72,"h":8.72,"l":8.72,"n":30,"o":8.72,"t":"2026-10-16T14:45:00Z","v":940,"vw":8.72},{"c":8.825,"h":8.845,"l":8.73,"n":122,"o":8.73,"t":"2026-10-16T14:50:00Z","v":10687,"vw":8.812464},{"c":8.835,"h":8.88,"l":8.79,"n":170,"o":8.84,"t":"2026-10-16T14:55:00Z","v":14980,"vw":8.83375},{"c":8.865,"h":8.885,"l":8.84,"n":43,"o":8.84,"t":"2026-10-16T15:00:00Z","v":1980,"vw":8.867224},{"c":8.83,"h":8.86,"l":8.825,"n":56,"o":8.86,"t":"2026-10-16T15:05:00Z","v":1641,"vw":8.835714},{"c":8.86,"h":8.86,"l":8.82,"n":75,"o":8.825,"t":"2026-10-16T15:10:00Z","v":3740,"vw":8.837533},{"c":8.82,"h":8.88,"l":8.82,"n":77,"o":8.88,"t":"2026-10-16T15:15:00Z","v":2990,"vw":8.847122},{"c":8.82,"h":8.825,"l":8.82,"n":20,"o":8.825,"t":"2026-10-16T15:20:00Z","v":678,"vw":8.821667},{"c":8.835,"h":8.845,"l":8.83,"n":70,"o":8.8399,"t":"2026-10-16T15:25:00Z","v":3382,"vw":8.841185},{"c":8.845,"h":8.845,"l":8.845,"n":7,"o":8.845,"t":"2026-10-16T15:30:00Z","v":253,"vw":8.845},{"c":8.83,"h":8.86,"l":8.83,"n":67,"o":8.845,"t":"2026-10-16T15:35:00Z","v":2602,"vw":8.838438},{"c":8.831,"h":8.831,"l":8.82,"n":50,"o":8.82,"t":"2026-10-16T15:40:00Z","v":2552,"vw":8.826895},{"c":8.865,"h":8.865,"l":8.83,"n":50,"o":8.83,"t":"2026-10-16T15:45:00Z","v":5299,"vw":8.843869},{"c":8.891,"h":8.891,"l":8.83,"n":115,"o":8.865,"t":"2026-10-16T15:50:00Z","v":8361,"vw":8.861763},{"c":8.89,"h":8.901,"l":8.88,"n":25,"o":8.8988,"t":"2026-10-16T15:55:00Z","v":1734,"vw":8.89502},{"c":8.865,"h":8.88,"l":8.865,"n":41,"o":8.88,"t":"2026-10-16T16:00:00Z","v":1654,"vw":8.876875},{"c":8.89,"h":8.895,"l":8.865,"n":57,"o":8.865,"t":"2026-10-16T16:05:00Z","v":2404,"vw":8.883761},{"c":8.885,"h":8.885,"l":8.88,"n":32,"o":8.88,"t":"2026-10-16T16:10:00Z","v":1117,"vw":8.881},{"c":8.8162,"h":8.885,"l":8.8,"n":67,"o":8.885,"t":"2026-10-16T16:15:00Z","v":2678,"vw":8.842895},{"c":8.815,"h":8.82,"l":8.795,"n":41,"o":8.805,"t":"2026-10-16T16:20:00Z","v":1802,"vw":8.815649},{"c":8.785,"h":8.815,"l":8.785,"n":65,"o":8.815,"t":"2026-10-16T16:25:00Z","v":4555,"vw":8.804398},{"c":8.76,"h":8.785,"l":8.76,"n":37,"o":8.785,"t":"2026-10-16T16:30:00Z","v":1775,"vw":8.766539},{"c":8.74,"h":8.74,"l":8.74,"n":11,"o":8.74,"t":"2026-10-16T16:35:00Z","v":655,"vw":8.74},{"c":8.755,"h":8.755,"l":8.755,"n":47,"o":8.755,"t":"2026-10-16T16:40:00Z","v":1340,"vw":8.755},{"c":8.715,"h":8.755,"l":8.715,"n":60,"o":8.755,"t":"2026-10-16T16:45:00Z","v":2418,"vw":8.737862},{"c":8.715,"h":8.715,"l":8.715,"n":17,"o":8.715,"t":"2026-10-16T16:50:00Z","v":339,"vw":8.715},{"c":8.735,"h":8.745,"l":8.71,"n":81,"o":8.71,"t":"2026-10-16T16:55:00Z","v":6176,"vw":8.724885},{"c":8.705,"h":8.73,"l":8.705,"n":85,"o":8.73,"t":"2026-10-16T17:00:00Z","v":6395,"vw":8.722377},{"c":8.69,"h":8.69,"l":8.69,"n":10,"o":8.69,"t":"2026-10-16T17:05:00Z","v":396,"vw":8.69},{"c":8.69,"h":8.71,"l":8.69,"n":51,"o":8.695,"t":"2026-10-16T17:10:00Z","v":1531,"vw":8.700625},{"c":8.69,"h":8.695,"l":8.66,"n":170,"o":8.685,"t":"2026-10-16T17:15:00Z","v":16996,"vw":8.673977},{"c":8.69,"h":8.69,"l":8.67,"n":70,"o":8.68,"t":"2026-10-16T17:20:00Z","v":2750,"vw":8.675605},{"c":8.685,"h":8.685,"l":8.68,"n":33,"o":8.68,"t":"2026-10-16T17:25:00Z","v":636,"vw":8.681488},{"c":8.755,"h":8.755,"l":8.68,"n":165,"o":8.68,"t":"2026-10-16T17:30:00Z","v":23628,"vw":8.73835},{"c":8.785,"h":8.795,"l":8.77,"n":79,"o":8.78,"t":"2026-10-16T17:35:00Z","v":7787,"vw":8.787982},{"c":8.78,"h":8.82,"l":8.78,"n":130,"o":8.785,"t":"2026-10-16T17:40:00Z","v":6274,"vw":8.795169},{"c":8.77,"h":8.775,"l":8.76,"n":94,"o":8.775,"t":"2026-10-16T17:45:00Z","v":3638,"vw":8.762715},{"c":8.74,"h":8.77,"l":8.74,"n":99,"o":8.77,"t":"2026-10-16T17:50:00Z","v":4045,"vw":8.757083},{"c":8.745,"h":8.75,"l":8.74,"n":79,"o":8.745,"t":"2026-10-16T17:55:00Z","v":10949,"vw":8.744949},{"c":8.76,"h":8.76,"l":8.735,"n":93,"o":8.74,"t":"2026-10-16T18:00:00Z","v":3859,"vw":8.747381},{"c":8.74,"h":8.776,"l":8.74,"n":91,"o":8.76,"t":"2026-10-16T18:05:00Z","v":3991,"vw":8.757068},{"c":8.765,"h":8.78,"l":8.74,"n":67,"o":8.74,"t":"2026-10-16T18:10:00Z","v":4848,"vw":8.769205},{"c":8.7699,"h":8.77,"l":8.75,"n":51,"o":8.77,"t":"2026-10-16T18:15:00Z","v":2989,"vw":8.759752},{"c":8.76,"h":8.76,"l":8.76,"n":19,"o":8.76,"t":"2026-10-16T18:20:00Z","v":363,"vw":8.76},{"c":8.75,"h":8.755,"l":8.74,"n":78,"o":8.75,"t":"2026-10-16T18:25:00Z","v":4848,"vw":8.749268},{"c":8.74,"h":8.75,"l":8.74,"n":135,"o":8.7401,"t":"2026-10-16T18:30:00Z","v":7195,"vw":8.745315},{"c":8.7287,"h":8.74,"l":8.725,"n":64,"o":8.74,"t":"2026-10-16T18:35:00Z","v":1894,"vw":8.729396},{"c":8.75,"h":8.755,"l":8.72,"n":81,"o":8.73,"t":"2026-10-16T18:40:00Z","v":5658,"vw":8.739067},{"c":8.775,"h":8.785,"l":8.745,"n":99,"o":8.745,"t":"2026-10-16T18:45:00Z","v":13285,"vw":8.755008},{"c":8.765,"h":8.775,"l":8.75,"n":62,"o":8.76,"t":"2026-10-16T18:50:00Z","v":2864,"vw":8.768535},{"c":8.76,"h":8.765,"l":8.75,"n":71,"o":8.765,"t":"2026-10-16T18:55:00Z","v":3084,"vw":8.757476},{"c":8.75,"h":8.78,"l":8.75,"n":148,"o":8.75,"t":"2026-10-16T19:00:00Z","v":9984,"vw":8.759808},{"c":8.735,"h":8.76,"l":8.735,"n":86,"o":8.76,"t":"2026-10-16T19:05:00Z","v":3384,"vw":8.744048},{"c":8.78,"h":8.78,"l":8.735,"n":80,"o":8.735,"t":"2026-10-16T19:10:00Z","v":4553,"vw":8.761014},{"c":8.61,"h":8.77,"l":8.6,"n":274,"o":8.77,"t":"2026-10-16T19:15:00Z","v":36097,"vw":8.668143},{"c":8.625,"h":8.65,"l":8.615,"n":103,"o":8.615,"t":"2026-10-16T19:20:00Z","v":6516,"vw":8.629059},{"c":8.6,"h":8.64,"l":8.59,"n":171,"o":8.625,"t":"2026-10-16T19:25:00Z","v":10393,"vw":8.606988},{"c":8.55,"h":8.6,"l":8.55,"n":107,"o":8.6,"t":"2026-10-16T19:30:00Z","v":4876,"vw":8.582388},{"c":8.53,"h":8.55,"l":8.53,"n":148,"o":8.55,"t":"2026-10-16T19:35:00Z","v":8496,"vw":8.538228},{"c":8.55,"h":8.625,"l":8.51,"n":396,"o":8.53,"t":"2026-10-16T19:40:00Z","v":34994,"vw":8.579888},{"c":8.585,"h":8.59,"l":8.54,"n":191,"o":8.55,"t":"2026-10-16T19:45:00Z","v":14460,"vw":8.559603},{"c":8.62,"h":8.65,"l":8.57,"n":459,"o":8.585,"t":"2026-10-16T19:50:00Z","v":40257,"vw":8.618183},{"c":8.725,"h":8.76,"l":8.6,"n":998,"o":8.6,"t":"2026-10-16T19:55:00Z","v":103881,"vw":8.709604},{"c":8.7324,"h":8.7324,"l":8.72,"n":13,"o":8.72,"t":"2026-10-16T20:00:00Z","v":76885,"vw":8.720016},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-19T08:00:00Z","v":116,"vw":8.81},{"c":8.8,"h":8.81,"l":8.8,"n":3,"o":8.81,"t":"2026-10-19T09:05:00Z","v":201,"vw":8.805},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-19T10:40:00Z","v":114,"vw":8.8},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-19T11:55:00Z","v":160,"vw":8.79},{"c":8.88,"h":8.9,"l":8.84,"n":110,"o":8.86,"t":"2026-10-19T13:30:00Z","v":21708,"vw":8.872738},{"c":8.865,"h":8.92,"l":8.83,"n":174,"o":8.845,"t":"2026-10-19T13:35:00Z","v":26690,"vw":8.868797},{"c":8.9,"h":8.9,"l":8.885,"n":24,"o":8.885,"t":"2026-10-19T13:40:00Z","v":2698,"vw":8.89907},{"c":8.925,"h":8.925,"l":8.83,"n":77,"o":8.86,"t":"2026-10-19T13:45:00Z","v":7766,"vw":8.865039},{"c":8.89,"h":8.94,"l":8.89,"n":65,"o":8.921,"t":"2026-10-19T13:50:00Z","v":2758,"vw":8.927233},{"c":8.87,"h":8.89,"l":8.87,"n":24,"o":8.89,"t":"2026-10-19T13:55:00Z","v":507,"vw":8.88},{"c":8.84,"h":8.86,"l":8.84,"n":30,"o":8.85,"t":"2026-10-19T14:00:00Z","v":1875,"vw":8.847599},{"c":8.855,"h":8.855,"l":8.84,"n":34,"o":8.85,"t":"2026-10-19T14:05:00Z","v":1289,"vw":8.849524},{"c":8.88,"h":8.88,"l":8.88,"n":35,"o":8.88,"t":"2026-10-19T14:10:00Z","v":663,"vw":8.88},{"c":9.02,"h":9.02,"l":8.9,"n":188,"o":8.9,"t":"2026-10-19T14:15:00Z","v":16689,"vw":8.96802},{"c":9.1,"h":9.1,"l":9.02,"n":108,"o":9.04,"t":"2026-10-19T14:20:00Z","v":7157,"vw":9.044493},{"c":9.12,"h":9.13,"l":9.1,"n":89,"o":9.105,"t":"2026-10-19T14:25:00Z","v":3455,"vw":9.115389},{"c":9.1762,"h":9.1762,"l":9.07,"n":285,"o":9.105,"t":"2026-10-19T14:30:00Z","v":24884,"vw":9.099754},{"c":9.175,"h":9.2,"l":9.16,"n":112,"o":9.165,"t":"2026-10-19T14:35:00Z","v":10459,"vw":9.170716},{"c":9.16,"h":9.2,"l":9.14,"n":62,"o":9.1996,"t":"2026-10-19T14:40:00Z","v":2870,"vw":9.181699},{"c":9.22,"h":9.24,"l":9.155,"n":94,"o":9.155,"t":"2026-10-19T14:45:00Z","v":5393,"vw":9.204784},{"c":9.195,"h":9.21,"l":9.195,"n":52,"o":9.21,"t":"2026-10-19T14:50:00Z","v":1625,"vw":9.200931},{"c":9.2,"h":9.21,"l":9.18,"n":96,"o":9.21,"t":"2026-10-19T14:55:00Z","v":2067,"vw":9.194895},{"c":9.22,"h":9.22,"l":9.19,"n":95,"o":9.2,"t":"2026-10-19T15:00:00Z","v":3099,"vw":9.204363},{"c":9.24,"h":9.24,"l":9.205,"n":59,"o":9.22,"t":"2026-10-19T15:05:00Z","v":2588,"vw":9.227078},{"c":9.275,"h":9.275,"l":9.24,"n":79,"o":9.24,"t":"2026-10-19T15:10:00Z","v":4898,"vw":9.256443},{"c":9.27,"h":9.2999,"l":9.27,"n":28,"o":9.2999,"t":"2026-10-19T15:15:00Z","v":1185,"vw":9.283456},{"c":9.3,"h":9.3,"l":9.25,"n":74,"o":9.27,"t":"2026-10-19T15:20:00Z","v":5218,"vw":9.270868},{"c":9.27,"h":9.28,"l":9.25,"n":164,"o":9.26,"t":"2026-10-19T15:25:00Z","v":4088,"vw":9.264706},{"c":9.255,"h":9.28,"l":9.255,"n":80,"o":9.28,"t":"2026-10-19T15:30:00Z","v":1812,"vw":9.263184},{"c":9.285,"h":9.3,"l":9.26,"n":108,"o":9.26,"t":"2026-10-19T15:35:00Z","v":4265,"vw":9.278712},{"c":9.28,"h":9.3,"l":9.2638,"n":40,"o":9.2638,"t":"2026-10-19T15:40:00Z","v":1246,"vw":9.281669},{"c":9.29,"h":9.29,"l":9.28,"n":68,"o":9.29,"t":"2026-10-19T15:45:00Z","v":1522,"vw":9.288571},{"c":9.28,"h":9.3,"l":9.26,"n":142,"o":9.3,"t":"2026-10-19T15:50:00Z","v":8669,"vw":9.282958},{"c":9.26,"h":9.28,"l":9.26,"n":50,"o":9.28,"t":"2026-10-19T15:55:00Z","v":5540,"vw":9.279455},{"c":9.235,"h":9.28,"l":9.23,"n":103,"o":9.28,"t":"2026-10-19T16:00:00Z","v":3668,"vw":9.248351},{"c":9.235,"h":9.235,"l":9.235,"n":20,"o":9.235,"t":"2026-10-19T16:05:00Z","v":551,"vw":9.235},{"c":9.245,"h":9.26,"l":9.245,"n":24,"o":9.26,"t":"2026-10-19T16:10:00Z","v":1493,"vw":9.246582},{"c":9.19,"h":9.245,"l":9.19,"n":121,"o":9.245,"t":"2026-10-19T16:15:00Z","v":3212,"vw":9.225851},{"c":9.185,"h":9.2,"l":9.18,"n":73,"o":9.19,"t":"2026-10-19T16:20:00Z","v":3041,"vw":9.188903},{"c":9.2,"h":9.2,"l":9.19,"n":115,"o":9.19,"t":"2026-10-19T16:25:00Z","v":1990,"vw":9.199049},{"c":9.215,"h":9.25,"l":9.2096,"n":206,"o":9.2096,"t":"2026-10-19T16:30:00Z","v":30551,"vw":9.229069},{"c":9.205,"h":9.205,"l":9.205,"n":68,"o":9.205,"t":"2026-10-19T16:35:00Z","v":12044,"vw":9.205},{"c":9.245,"h":9.25,"l":9.205,"n":169,"o":9.205,"t":"2026-10-19T16:40:00Z","v":9662,"vw":9.225841},{"c":9.21,"h":9.23,"l":9.21,"n":37,"o":9.23,"t":"2026-10-19T16:45:00Z","v":970,"vw":9.22},{"c":9.215,"h":9.215,"l":9.2,"n":32,"o":9.215,"t":"2026-10-19T16:50:00Z","v":1090,"vw":9.2125},{"c":9.23,"h":9.23,"l":9.215,"n":36,"o":9.215,"t":"2026-10-19T16:55:00Z","v":1068,"vw":9.2225},{"c":9.21,"h":9.22,"l":9.21,"n":43,"o":9.22,"t":"2026-10-19T17:00:00Z","v":1521,"vw":9.213583},{"c":9.2,"h":9.22,"l":9.1927,"n":49,"o":9.22,"t":"2026-10-19T17:05:00Z","v":3407,"vw":9.204754},{"c":9.18,"h":9.2,"l":9.18,"n":82,"o":9.2,"t":"2026-10-19T17:10:00Z","v":2986,"vw":9.189064},{"c":9.2,"h":9.2,"l":9.182,"n":79,"o":9.19,"t":"2026-10-19T17:15:00Z","v":2744,"vw":9.193781},{"c":9.19,"h":9.19,"l":9.19,"n":40,"o":9.19,"t":"2026-10-19T17:20:00Z","v":1228,"vw":9.19},{"c":9.175,"h":9.19,"l":9.175,"n":28,"o":9.19,"t":"2026-10-19T17:25:00Z","v":874,"vw":9.187549},{"c":9.145,"h":9.19,"l":9.145,"n":100,"o":9.17,"t":"2026-10-19T17:30:00Z","v":7215,"vw":9.174587},{"c":9.16,"h":9.16,"l":9.145,"n":72,"o":9.145,"t":"2026-10-19T17:35:00Z","v":3024,"vw":9.150298},{"c":9.17,"h":9.17,"l":9.15,"n":94,"o":9.16,"t":"2026-10-19T17:40:00Z","v":4184,"vw":9.1555},{"c":9.12,"h":9.17,"l":9.12,"n":123,"o":9.17,"t":"2026-10-19T17:45:00Z","v":7723,"vw":9.135487},{"c":9.14,"h":9.14,"l":9.11,"n":75,"o":9.125,"t":"2026-10-19T17:50:00Z","v":5819,"vw":9.124891},{"c":9.15,"h":9.15,"l":9.135,"n":102,"o":9.135,"t":"2026-10-19T17:55:00Z","v":4159,"vw":9.139438},{"c":9.13,"h":9.15,"l":9.13,"n":91,"o":9.15,"t":"2026-10-19T18:00:00Z","v":3403,"vw":9.135946},{"c":9.15,"h":9.15,"l":9.14,"n":112,"o":9.14,"t":"2026-10-19T18:05:00Z","v":3873,"vw":9.144273},{"c":9.15,"h":9.16,"l":9.15,"n":106,"o":9.15,"t":"2026-10-19T18:10:00Z","v":5227,"vw":9.152563},{"c":9.2,"h":9.2,"l":9.15,"n":78,"o":9.15,"t":"2026-10-19T18:15:00Z","v":3493,"vw":9.165892},{"c":9.14,"h":9.19,"l":9.14,"n":118,"o":9.175,"t":"2026-10-19T18:20:00Z","v":7761,"vw":9.158817},{"c":9.12,"h":9.14,"l":9.09,"n":166,"o":9.14,"t":"2026-10-19T18:25:00Z","v":29958,"vw":9.122603},{"c":9.1276,"h":9.1276,"l":9.12,"n":70,"o":9.12,"t":"2026-10-19T18:30:00Z","v":2593,"vw":9.120885},{"c":9.12,"h":9.13,"l":9.12,"n":49,"o":9.13,"t":"2026-10-19T18:35:00Z","v":1985,"vw":9.124647},{"c":9.26,"h":9.26,"l":9.13,"n":181,"o":9.13,"t":"2026-10-19T18:40:00Z","v":18464,"vw":9.201706},{"c":9.23,"h":9.26,"l":9.23,"n":129,"o":9.26,"t":"2026-10-19T18:45:00Z","v":6040,"vw":9.237524},{"c":9.26,"h":9.26,"l":9.23,"n":131,"o":9.24,"t":"2026-10-19T18:50:00Z","v":10440,"vw":9.253088},{"c":9.25,"h":9.26,"l":9.25,"n":86,"o":9.26,"t":"2026-10-19T18:55:00Z","v":3068,"vw":9.253928},{"c":9.26,"h":9.27,"l":9.2507,"n":116,"o":9.26,"t":"2026-10-19T19:00:00Z","v":6307,"vw":9.256221},{"c":9.3032,"h":9.3032,"l":9.2599,"n":103,"o":9.2599,"t":"2026-10-19T19:05:00Z","v":7959,"vw":9.267625},{"c":9.295,"h":9.31,"l":9.29,"n":83,"o":9.31,"t":"2026-10-19T19:10:00Z","v":5524,"vw":9.295648},{"c":9.29,"h":9.295,"l":9.28,"n":96,"o":9.295,"t":"2026-10-19T19:15:00Z","v":8085,"vw":9.29024},{"c":9.275,"h":9.295,"l":9.27,"n":144,"o":9.29,"t":"2026-10-19T19:20:00Z","v":6696,"vw":9.284971},{"c":9.265,"h":9.28,"l":9.265,"n":106,"o":9.27,"t":"2026-10-19T19:25:00Z","v":3842,"vw":9.268664},{"c":9.265,"h":9.27,"l":9.265,"n":76,"o":9.265,"t":"2026-10-19T19:30:00Z","v":2370,"vw":9.265943},{"c":9.27,"h":9.28,"l":9.265,"n":168,"o":9.265,"t":"2026-10-19T19:35:00Z","v":6505,"vw":9.271856},{"c":9.26,"h":9.27,"l":9.26,"n":123,"o":9.27,"t":"2026-10-19T19:40:00Z","v":7832,"vw":9.268443},{"c":9.24,"h":9.26,"l":9.24,"n":198,"o":9.26,"t":"2026-10-19T19:45:00Z","v":7760,"vw":9.246656},{"c":9.24,"h":9.26,"l":9.23,"n":267,"o":9.25,"t":"2026-10-19T19:50:00Z","v":12507,"vw":9.245832},{"c":9.26,"h":9.26,"l":9.23,"n":796,"o":9.235,"t":"2026-10-19T19:55:00Z","v":35597,"vw":9.245358},{"c":9.24,"h":9.24,"l":9.24,"n":12,"o":9.24,"t":"2026-10-19T20:00:00Z","v":51995,"vw":9.24},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-20T08:00:00Z","v":221,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-20T10:30:00Z","v":100,"vw":9.3},{"c":9.28,"h":9.29,"l":9.25,"n":32,"o":9.25,"t":"2026-10-20T13:30:00Z","v":4223,"vw":9.261265},{"c":9.3,"h":9.31,"l":9.23,"n":56,"o":9.24,"t":"2026-10-20T13:40:00Z","v":5432,"vw":9.269722},{"c":9.405,"h":9.405,"l":9.29,"n":52,"o":9.295,"t":"2026-10-20T13:45:00Z","v":3581,"vw":9.329053},{"c":9.45,"h":9.45,"l":9.43,"n":19,"o":9.44,"t":"2026-10-20T13:50:00Z","v":2175,"vw":9.441908},{"c":9.52,"h":9.52,"l":9.48,"n":39,"o":9.48,"t":"2026-10-20T13:55:00Z","v":1714,"vw":9.513322},{"c":9.47,"h":9.51,"l":9.47,"n":52,"o":9.5,"t":"2026-10-20T14:00:00Z","v":2256,"vw":9.495303},{"c":9.46,"h":9.5,"l":9.4556,"n":70,"o":9.4556,"t":"2026-10-20T14:05:00Z","v":4102,"vw":9.479153},{"c":9.48,"h":9.51,"l":9.45,"n":51,"o":9.5,"t":"2026-10-20T14:10:00Z","v":2087,"vw":9.486141},{"c":9.48,"h":9.4979,"l":9.48,"n":11,"o":9.4979,"t":"2026-10-20T14:15:00Z","v":820,"vw":9.492437},{"c":9.53,"h":9.53,"l":9.49,"n":28,"o":9.49,"t":"2026-10-20T14:20:00Z","v":575,"vw":9.51},{"c":9.575,"h":9.575,"l":9.54,"n":24,"o":9.54,"t":"2026-10-20T14:25:00Z","v":1795,"vw":9.553549},{"c":9.595,"h":9.6,"l":9.55,"n":38,"o":9.555,"t":"2026-10-20T14:30:00Z","v":2096,"vw":9.583004},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-20T14:35:00Z","v":390,"vw":9.57},{"c":9.56,"h":9.6034,"l":9.56,"n":25,"o":9.6034,"t":"2026-10-20T14:40:00Z","v":686,"vw":9.584384},{"c":9.545,"h":9.545,"l":9.545,"n":8,"o":9.545,"t":"2026-10-20T14:45:00Z","v":321,"vw":9.545},{"c":9.545,"h":9.58,"l":9.53,"n":121,"o":9.54,"t":"2026-10-20T14:50:00Z","v":5629,"vw":9.559119},{"c":9.53,"h":9.57,"l":9.53,"n":32,"o":9.57,"t":"2026-10-20T14:55:00Z","v":1034,"vw":9.558571},{"c":9.56,"h":9.56,"l":9.56,"n":4,"o":9.56,"t":"2026-10-20T15:00:00Z","v":209,"vw":9.56},{"c":9.52,"h":9.54,"l":9.52,"n":28,"o":9.54,"t":"2026-10-20T15:05:00Z","v":902,"vw":9.532},{"c":9.44,"h":9.52,"l":9.43,"n":120,"o":9.52,"t":"2026-10-20T15:10:00Z","v":6685,"vw":9.463943},{"c":9.41,"h":9.44,"l":9.34,"n":215,"o":9.44,"t":"2026-10-20T15:15:00Z","v":25799,"vw":9.389026},{"c":9.4,"h":9.41,"l":9.39,"n":46,"o":9.41,"t":"2026-10-20T15:20:00Z","v":2036,"vw":9.402166},{"c":9.38,"h":9.38,"l":9.38,"n":14,"o":9.38,"t":"2026-10-20T15:25:00Z","v":503,"vw":9.38},{"c":9.42,"h":9.42,"l":9.38,"n":58,"o":9.38,"t":"2026-10-20T15:30:00Z","v":5794,"vw":9.40112},{"c":9.42,"h":9.42,"l":9.42,"n":15,"o":9.42,"t":"2026-10-20T15:35:00Z","v":956,"vw":9.42},{"c":9.45,"h":9.45,"l":9.44,"n":21,"o":9.44,"t":"2026-10-20T15:40:00Z","v":1995,"vw":9.447602},{"c":9.42,"h":9.445,"l":9.42,"n":30,"o":9.445,"t":"2026-10-20T15:45:00Z","v":1447,"vw":9.43},{"c":9.425,"h":9.425,"l":9.425,"n":7,"o":9.425,"t":"2026-10-20T15:50:00Z","v":118,"vw":9.425},{"c":9.44,"h":9.44,"l":9.425,"n":12,"o":9.425,"t":"2026-10-20T15:55:00Z","v":431,"vw":9.431136},{"c":9.385,"h":9.39,"l":9.385,"n":56,"o":9.39,"t":"2026-10-20T16:00:00Z","v":2668,"vw":9.386389},{"c":9.37,"h":9.375,"l":9.37,"n":45,"o":9.375,"t":"2026-10-20T16:05:00Z","v":1655,"vw":9.372025},{"c":9.41,"h":9.42,"l":9.375,"n":88,"o":9.375,"t":"2026-10-20T16:10:00Z","v":5138,"vw":9.40513},{"c":9.405,"h":9.405,"l":9.405,"n":7,"o":9.405,"t":"2026-10-20T16:15:00Z","v":213,"vw":9.405},{"c":9.385,"h":9.385,"l":9.38,"n":19,"o":9.38,"t":"2026-10-20T16:20:00Z","v":856,"vw":9.384167},{"c":9.39,"h":9.39,"l":9.385,"n":18,"o":9.385,"t":"2026-10-20T16:25:00Z","v":1385,"vw":9.389616},{"c":9.4,"h":9.4,"l":9.39,"n":39,"o":9.39,"t":"2026-10-20T16:30:00Z","v":3351,"vw":9.398631},{"c":9.42,"h":9.42,"l":9.395,"n":53,"o":9.395,"t":"2026-10-20T16:40:00Z","v":2572,"vw":9.40406},{"c":9.425,"h":9.4451,"l":9.425,"n":27,"o":9.425,"t":"2026-10-20T16:45:00Z","v":3345,"vw":9.429594},{"c":9.425,"h":9.44,"l":9.425,"n":14,"o":9.425,"t":"2026-10-20T16:55:00Z","v":399,"vw":9.43},{"c":9.44,"h":9.44,"l":9.425,"n":72,"o":9.44,"t":"2026-10-20T17:00:00Z","v":3354,"vw":9.432505},{"c":9.425,"h":9.425,"l":9.4234,"n":33,"o":9.425,"t":"2026-10-20T17:10:00Z","v":2415,"vw":9.424396},{"c":9.44,"h":9.44,"l":9.425,"n":41,"o":9.425,"t":"2026-10-20T17:15:00Z","v":1825,"vw":9.437082},{"c":9.48,"h":9.485,"l":9.44,"n":56,"o":9.44,"t":"2026-10-20T17:20:00Z","v":4683,"vw":9.464963},{"c":9.48,"h":9.499,"l":9.475,"n":27,"o":9.475,"t":"2026-10-20T17:25:00Z","v":1568,"vw":9.492675},{"c":9.485,"h":9.485,"l":9.48,"n":24,"o":9.48,"t":"2026-10-20T17:30:00Z","v":1982,"vw":9.484599},{"c":9.49,"h":9.5,"l":9.49,"n":36,"o":9.5,"t":"2026-10-20T17:35:00Z","v":667,"vw":9.495283},{"c":9.505,"h":9.505,"l":9.49,"n":75,"o":9.49,"t":"2026-10-20T17:40:00Z","v":3166,"vw":9.496618},{"c":9.505,"h":9.505,"l":9.505,"n":17,"o":9.505,"t":"2026-10-20T17:45:00Z","v":705,"vw":9.505},{"c":9.505,"h":9.505,"l":9.505,"n":19,"o":9.505,"t":"2026-10-20T17:50:00Z","v":1227,"vw":9.505},{"c":9.49,"h":9.515,"l":9.49,"n":60,"o":9.505,"t":"2026-10-20T17:55:00Z","v":2466,"vw":9.507962},{"c":9.53,"h":9.53,"l":9.495,"n":72,"o":9.495,"t":"2026-10-20T18:00:00Z","v":7735,"vw":9.503525},{"c":9.52,"h":9.525,"l":9.5001,"n":72,"o":9.525,"t":"2026-10-20T18:05:00Z","v":15302,"vw":9.524248},{"c":9.565,"h":9.565,"l":9.54,"n":52,"o":9.54,"t":"2026-10-20T18:10:00Z","v":5370,"vw":9.562066},{"c":9.565,"h":9.565,"l":9.565,"n":47,"o":9.565,"t":"2026-10-20T18:15:00Z","v":2151,"vw":9.565},{"c":9.58,"h":9.58,"l":9.565,"n":39,"o":9.565,"t":"2026-10-20T18:20:00Z","v":2355,"vw":9.565882},{"c":9.58,"h":9.58,"l":9.565,"n":19,"o":9.565,"t":"2026-10-20T18:25:00Z","v":702,"vw":9.57625},{"c":9.565,"h":9.565,"l":9.565,"n":16,"o":9.565,"t":"2026-10-20T18:30:00Z","v":1044,"vw":9.565},{"c":9.535,"h":9.58,"l":9.52,"n":128,"o":9.565,"t":"2026-10-20T18:35:00Z","v":10953,"vw":9.557139},{"c":9.545,"h":9.545,"l":9.54,"n":16,"o":9.54,"t":"2026-10-20T18:40:00Z","v":533,"vw":9.541613},{"c":9.56,"h":9.575,"l":9.54,"n":86,"o":9.545,"t":"2026-10-20T18:45:00Z","v":7308,"vw":9.560423},{"c":9.58,"h":9.58,"l":9.5416,"n":28,"o":9.56,"t":"2026-10-20T18:50:00Z","v":1345,"vw":9.550446},{"c":9.55,"h":9.58,"l":9.545,"n":78,"o":9.58,"t":"2026-10-20T18:55:00Z","v":3295,"vw":9.560098},{"c":9.55,"h":9.56,"l":9.545,"n":92,"o":9.545,"t":"2026-10-20T19:00:00Z","v":6782,"vw":9.5514},{"c":9.595,"h":9.595,"l":9.56,"n":89,"o":9.56,"t":"2026-10-20T19:05:00Z","v":3803,"vw":9.567788},{"c":9.605,"h":9.605,"l":9.595,"n":80,"o":9.595,"t":"2026-10-20T19:10:00Z","v":3337,"vw":9.599152},{"c":9.61,"h":9.62,"l":9.595,"n":165,"o":9.6,"t":"2026-10-20T19:15:00Z","v":15061,"vw":9.607945},{"c":9.6025,"h":9.61,"l":9.6025,"n":71,"o":9.61,"t":"2026-10-20T19:20:00Z","v":5636,"vw":9.609587},{"c":9.63,"h":9.63,"l":9.605,"n":93,"o":9.605,"t":"2026-10-20T19:25:00Z","v":4427,"vw":9.610465},{"c":9.604,"h":9.63,"l":9.604,"n":64,"o":9.61,"t":"2026-10-20T19:30:00Z","v":3328,"vw":9.611603},{"c":9.63,"h":9.63,"l":9.61,"n":156,"o":9.61,"t":"2026-10-20T19:35:00Z","v":5896,"vw":9.622899},{"c":9.645,"h":9.68,"l":9.625,"n":288,"o":9.64,"t":"2026-10-20T19:40:00Z","v":24592,"vw":9.65047},{"c":9.65,"h":9.67,"l":9.645,"n":77,"o":9.645,"t":"2026-10-20T19:45:00Z","v":2631,"vw":9.647463},{"c":9.68,"h":9.7,"l":9.65,"n":309,"o":9.67,"t":"2026-10-20T19:50:00Z","v":19469,"vw":9.669092},{"c":9.56,"h":9.7,"l":9.4977,"n":1267,"o":9.66,"t":"2026-10-20T19:55:00Z","v":158778,"vw":9.615348},{"c":9.57,"h":9.57,"l":9.57,"n":19,"o":9.57,"t":"2026-10-20T20:00:00Z","v":59882,"vw":9.57},{"c":9.5323,"h":9.5323,"l":9.5323,"n":1,"o":9.5323,"t":"2026-10-21T12:55:00Z","v":1500,"vw":9.5323},{"c":9.646,"h":9.68,"l":9.52,"n":85,"o":9.59,"t":"2026-10-21T13:30:00Z","v":9361,"vw":9.63334},{"c":9.81,"h":9.81,"l":9.67,"n":90,"o":9.67,"t":"2026-10-21T13:35:00Z","v":7220,"vw":9.700297},{"c":9.84,"h":9.84,"l":9.8,"n":27,"o":9.83,"t":"2026-10-21T13:40:00Z","v":2027,"vw":9.835721},{"c":9.78,"h":9.815,"l":9.78,"n":5,"o":9.815,"t":"2026-10-21T13:45:00Z","v":220,"vw":9.7975},{"c":9.75,"h":9.77,"l":9.75,"n":21,"o":9.77,"t":"2026-10-21T13:55:00Z","v":700,"vw":9.756667},{"c":9.74,"h":9.77,"l":9.74,"n":13,"o":9.77,"t":"2026-10-21T14:00:00Z","v":1047,"vw":9.753425},{"c":9.69,"h":9.69,"l":9.69,"n":13,"o":9.69,"t":"2026-10-21T14:10:00Z","v":523,"vw":9.69},{"c":9.7,"h":9.7,"l":9.7,"n":19,"o":9.7,"t":"2026-10-21T14:15:00Z","v":482,"vw":9.7},{"c":9.695,"h":9.695,"l":9.695,"n":3,"o":9.695,"t":"2026-10-21T14:20:00Z","v":102,"vw":9.695},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-21T14:25:00Z","v":101,"vw":9.73},{"c":9.69,"h":9.72,"l":9.69,"n":45,"o":9.71,"t":"2026-10-21T14:30:00Z","v":2109,"vw":9.708572},{"c":9.695,"h":9.72,"l":9.695,"n":14,"o":9.72,"t":"2026-10-21T14:35:00Z","v":440,"vw":9.70125},{"c":9.72,"h":9.72,"l":9.72,"n":13,"o":9.72,"t":"2026-10-21T14:40:00Z","v":463,"vw":9.72},{"c":9.71,"h":9.71,"l":9.71,"n":9,"o":9.71,"t":"2026-10-21T14:45:00Z","v":176,"vw":9.71},{"c":9.8,"h":9.8,"l":9.7,"n":113,"o":9.73,"t":"2026-10-21T14:50:00Z","v":9606,"vw":9.71658},{"c":9.76,"h":9.78,"l":9.74,"n":49,"o":9.78,"t":"2026-10-21T14:55:00Z","v":1712,"vw":9.757143},{"c":9.76,"h":9.76,"l":9.74,"n":16,"o":9.74,"t":"2026-10-21T15:15:00Z","v":1296,"vw":9.756935},{"c":9.76,"h":9.76,"l":9.76,"n":7,"o":9.76,"t":"2026-10-21T15:20:00Z","v":290,"vw":9.76},{"c":9.83,"h":9.83,"l":9.75,"n":100,"o":9.76,"t":"2026-10-21T15:25:00Z","v":7691,"vw":9.776696},{"c":9.82,"h":9.82,"l":9.81,"n":26,"o":9.81,"t":"2026-10-21T15:40:00Z","v":1234,"vw":9.8125},{"c":9.82,"h":9.82,"l":9.82,"n":22,"o":9.82,"t":"2026-10-21T15:45:00Z","v":1113,"vw":9.82},{"c":9.85,"h":9.85,"l":9.82,"n":12,"o":9.82,"t":"2026-10-21T15:55:00Z","v":323,"vw":9.832295},{"c":9.825,"h":9.825,"l":9.825,"n":8,"o":9.825,"t":"2026-10-21T16:00:00Z","v":139,"vw":9.825},{"c":9.83,"h":9.83,"l":9.81,"n":30,"o":9.81,"t":"2026-10-21T16:05:00Z","v":1619,"vw":9.816314},{"c":9.8,"h":9.8,"l":9.8,"n":15,"o":9.8,"t":"2026-10-21T16:15:00Z","v":359,"vw":9.8},{"c":9.8,"h":9.8,"l":9.79,"n":15,"o":9.79,"t":"2026-10-21T16:20:00Z","v":580,"vw":9.793333},{"c":9.8075,"h":9.8075,"l":9.79,"n":20,"o":9.79,"t":"2026-10-21T16:25:00Z","v":831,"vw":9.800935},{"c":9.81,"h":9.82,"l":9.81,"n":40,"o":9.82,"t":"2026-10-21T16:30:00Z","v":2288,"vw":9.818947},{"c":9.95,"h":9.95,"l":9.81,"n":102,"o":9.81,"t":"2026-10-21T16:35:00Z","v":7502,"vw":9.859152},{"c":9.93,"h":9.93,"l":9.93,"n":12,"o":9.93,"t":"2026-10-21T16:40:00Z","v":722,"vw":9.93},{"c":9.935,"h":9.935,"l":9.935,"n":6,"o":9.935,"t":"2026-10-21T16:45:00Z","v":153,"vw":9.935},{"c":9.91,"h":9.91,"l":9.91,"n":15,"o":9.91,"t":"2026-10-21T16:50:00Z","v":133,"vw":9.91},{"c":9.96,"h":9.97,"l":9.92,"n":105,"o":9.94,"t":"2026-10-21T17:00:00Z","v":8934,"vw":9.951246},{"c":9.965,"h":9.965,"l":9.965,"n":10,"o":9.965,"t":"2026-10-21T17:05:00Z","v":299,"vw":9.965},{"c":9.975,"h":9.975,"l":9.96,"n":30,"o":9.97,"t":"2026-10-21T17:15:00Z","v":818,"vw":9.97},{"c":9.97,"h":9.975,"l":9.96,"n":94,"o":9.975,"t":"2026-10-21T17:20:00Z","v":4510,"vw":9.968287},{"c":9.97,"h":9.97,"l":9.97,"n":11,"o":9.97,"t":"2026-10-21T17:25:00Z","v":367,"vw":9.97},{"c":9.88,"h":9.97,"l":9.88,"n":69,"o":9.965,"t":"2026-10-21T17:35:00Z","v":3127,"vw":9.944189},{"c":9.9,"h":9.9,"l":9.875,"n":52,"o":9.885,"t":"2026-10-21T17:40:00Z","v":1494,"vw":9.890653},{"c":9.89,"h":9.89,"l":9.8713,"n":36,"o":9.885,"t":"2026-10-21T17:45:00Z","v":2009,"vw":9.882297},{"c":9.84,"h":9.9,"l":9.84,"n":120,"o":9.8807,"t":"2026-10-21T17:50:00Z","v":7967,"vw":9.887362},{"c":9.85,"h":9.85,"l":9.85,"n":18,"o":9.85,"t":"2026-10-21T17:55:00Z","v":255,"vw":9.85},{"c":9.85,"h":9.8695,"l":9.85,"n":34,"o":9.855,"t":"2026-10-21T18:05:00Z","v":3374,"vw":9.867755},{"c":9.85,"h":9.85,"l":9.85,"n":11,"o":9.85,"t":"2026-10-21T18:10:00Z","v":196,"vw":9.85},{"c":9.85,"h":9.86,"l":9.85,"n":25,"o":9.86,"t":"2026-10-21T18:15:00Z","v":638,"vw":9.855},{"c":9.85,"h":9.875,"l":9.85,"n":150,"o":9.87,"t":"2026-10-21T18:20:00Z","v":5001,"vw":9.867914},{"c":9.84,"h":9.84,"l":9.84,"n":14,"o":9.84,"t":"2026-10-21T18:25:00Z","v":247,"vw":9.84},{"c":9.835,"h":9.835,"l":9.835,"n":31,"o":9.835,"t":"2026-10-21T18:30:00Z","v":736,"vw":9.835},{"c":9.83,"h":9.835,"l":9.83,"n":63,"o":9.835,"t":"2026-10-21T18:35:00Z","v":2253,"vw":9.830997},{"c":9.82,"h":9.83,"l":9.81,"n":39,"o":9.83,"t":"2026-10-21T18:40:00Z","v":2306,"vw":9.82},{"c":9.8,"h":9.82,"l":9.8,"n":70,"o":9.82,"t":"2026-10-21T18:45:00Z","v":3106,"vw":9.810672},{"c":9.78,"h":9.781,"l":9.78,"n":48,"o":9.781,"t":"2026-10-21T18:50:00Z","v":993,"vw":9.780328},{"c":9.74,"h":9.78,"l":9.72,"n":82,"o":9.78,"t":"2026-10-21T18:55:00Z","v":8589,"vw":9.743253},{"c":9.71,"h":9.75,"l":9.71,"n":83,"o":9.74,"t":"2026-10-21T19:00:00Z","v":4603,"vw":9.731219},{"c":9.725,"h":9.73,"l":9.71,"n":70,"o":9.72,"t":"2026-10-21T19:05:00Z","v":3343,"vw":9.723078},{"c":9.71,"h":9.71,"l":9.69,"n":41,"o":9.71,"t":"2026-10-21T19:10:00Z","v":1301,"vw":9.703},{"c":9.73,"h":9.73,"l":9.72,"n":80,"o":9.72,"t":"2026-10-21T19:15:00Z","v":3938,"vw":9.724174},{"c":9.76,"h":9.76,"l":9.73,"n":86,"o":9.73,"t":"2026-10-21T19:20:00Z","v":4448,"vw":9.743579},{"c":9.78,"h":9.78,"l":9.77,"n":51,"o":9.77,"t":"2026-10-21T19:25:00Z","v":2361,"vw":9.771413},{"c":9.79,"h":9.79,"l":9.79,"n":43,"o":9.79,"t":"2026-10-21T19:30:00Z","v":2999,"vw":9.79},{"c":9.81,"h":9.81,"l":9.8,"n":36,"o":9.8,"t":"2026-10-21T19:35:00Z","v":1310,"vw":9.805},{"c":9.775,"h":9.8,"l":9.775,"n":66,"o":9.8,"t":"2026-10-21T19:40:00Z","v":2195,"vw":9.793667},{"c":9.805,"h":9.81,"l":9.79,"n":79,"o":9.79,"t":"2026-10-21T19:45:00Z","v":3524,"vw":9.797045},{"c":9.8,"h":9.81,"l":9.8,"n":75,"o":9.8,"t":"2026-10-21T19:50:00Z","v":2395,"vw":9.803525},{"c":9.85,"h":9.855,"l":9.8,"n":616,"o":9.8,"t":"2026-10-21T19:55:00Z","v":34000,"vw":9.83011},{"c":9.84,"h":9.84,"l":9.84,"n":16,"o":9.84,"t":"2026-10-21T20:00:00Z","v":52127,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-21T21:20:00Z","v":122,"vw":9.84},{"c":9.88,"h":9.99,"l":9.88,"n":5,"o":9.99,"t":"2026-10-21T22:10:00Z","v":438,"vw":9.953333},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-22T09:20:00Z","v":148,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-22T09:35:00Z","v":503,"vw":9.6},{"c":9.95,"h":9.95,"l":9.74,"n":87,"o":9.74,"t":"2026-10-22T13:30:00Z","v":8259,"vw":9.771304},{"c":9.92,"h":9.95,"l":9.9021,"n":80,"o":9.93,"t":"2026-10-22T13:35:00Z","v":5019,"vw":9.927898},{"c":9.935,"h":10,"l":9.93,"n":150,"o":9.93,"t":"2026-10-22T13:40:00Z","v":9598,"vw":9.96253},{"c":9.9,"h":9.945,"l":9.9,"n":13,"o":9.945,"t":"2026-10-22T13:45:00Z","v":738,"vw":9.914094},{"c":10.03,"h":10.03,"l":9.855,"n":304,"o":9.87,"t":"2026-10-22T13:50:00Z","v":14138,"vw":9.912808},{"c":10.1,"h":10.125,"l":10.04,"n":115,"o":10.04,"t":"2026-10-22T13:55:00Z","v":6497,"vw":10.094281},{"c":10.08,"h":10.1,"l":10.08,"n":21,"o":10.1,"t":"2026-10-22T14:00:00Z","v":1267,"vw":10.09116},{"c":10.08,"h":10.08,"l":10.01,"n":30,"o":10.06,"t":"2026-10-22T14:05:00Z","v":1517,"vw":10.052222},{"c":10.04,"h":10.04,"l":10.04,"n":5,"o":10.04,"t":"2026-10-22T14:10:00Z","v":122,"vw":10.04},{"c":10.12,"h":10.13,"l":10.02,"n":94,"o":10.02,"t":"2026-10-22T14:15:00Z","v":4246,"vw":10.094523},{"c":10.12,"h":10.12,"l":10.12,"n":39,"o":10.12,"t":"2026-10-22T14:20:00Z","v":700,"vw":10.12},{"c":10.19,"h":10.2,"l":10.1,"n":75,"o":10.11,"t":"2026-10-22T14:25:00Z","v":3315,"vw":10.152252},{"c":10.17,"h":10.21,"l":10.17,"n":56,"o":10.2,"t":"2026-10-22T14:30:00Z","v":12668,"vw":10.199531},{"c":10.14,"h":10.17,"l":10.12,"n":85,"o":10.15,"t":"2026-10-22T14:35:00Z","v":14990,"vw":10.147118},{"c":10.16,"h":10.165,"l":10.11,"n":197,"o":10.16,"t":"2026-10-22T14:40:00Z","v":17664,"vw":10.132185},{"c":10.17,"h":10.17,"l":10.145,"n":46,"o":10.145,"t":"2026-10-22T14:50:00Z","v":2688,"vw":10.154211},{"c":10.08,"h":10.17,"l":10.08,"n":144,"o":10.17,"t":"2026-10-22T14:55:00Z","v":11849,"vw":10.115173},{"c":10.0028,"h":10.05,"l":10.0028,"n":123,"o":10.03,"t":"2026-10-22T15:00:00Z","v":6144,"vw":10.03469},{"c":9.87,"h":10,"l":9.87,"n":181,"o":10,"t":"2026-10-22T15:05:00Z","v":10241,"vw":9.921654},{"c":9.84,"h":9.88,"l":9.84,"n":44,"o":9.88,"t":"2026-10-22T15:10:00Z","v":1173,"vw":9.864286},{"c":9.83,"h":9.85,"l":9.82,"n":98,"o":9.83,"t":"2026-10-22T15:15:00Z","v":2799,"vw":9.83753},{"c":9.85,"h":9.88,"l":9.85,"n":91,"o":9.85,"t":"2026-10-22T15:20:00Z","v":3844,"vw":9.867338},{"c":9.87,"h":9.91,"l":9.84,"n":75,"o":9.84,"t":"2026-10-22T15:25:00Z","v":3202,"vw":9.878897},{"c":9.835,"h":9.875,"l":9.835,"n":54,"o":9.875,"t":"2026-10-22T15:35:00Z","v":1475,"vw":9.848431},{"c":9.81,"h":9.82,"l":9.8,"n":101,"o":9.81,"t":"2026-10-22T15:40:00Z","v":3297,"vw":9.807255},{"c":9.81,"h":9.825,"l":9.79,"n":70,"o":9.79,"t":"2026-10-22T15:45:00Z","v":1561,"vw":9.818182},{"c":9.76,"h":9.83,"l":9.755,"n":133,"o":9.81,"t":"2026-10-22T15:50:00Z","v":4224,"vw":9.809961},{"c":9.74,"h":9.74,"l":9.74,"n":5,"o":9.74,"t":"2026-10-22T15:55:00Z","v":138,"vw":9.74},{"c":9.69,"h":9.77,"l":9.68,"n":108,"o":9.74,"t":"2026-10-22T16:00:00Z","v":7524,"vw":9.734707},{"c":9.66,"h":9.69,"l":9.66,"n":76,"o":9.69,"t":"2026-10-22T16:05:00Z","v":1388,"vw":9.67008},{"c":9.7,"h":9.72,"l":9.69,"n":64,"o":9.69,"t":"2026-10-22T16:10:00Z","v":3016,"vw":9.702504},{"c":9.73,"h":9.73,"l":9.69,"n":59,"o":9.69,"t":"2026-10-22T16:20:00Z","v":1794,"vw":9.705556},{"c":9.725,"h":9.7485,"l":9.7,"n":10,"o":9.7485,"t":"2026-10-22T16:25:00Z","v":3228,"vw":9.718222},{"c":9.71,"h":9.73,"l":9.67,"n":267,"o":9.725,"t":"2026-10-22T16:30:00Z","v":12174,"vw":9.70332},{"c":9.71,"h":9.71,"l":9.71,"n":6,"o":9.71,"t":"2026-10-22T16:35:00Z","v":418,"vw":9.71},{"c":9.68,"h":9.7,"l":9.68,"n":38,"o":9.69,"t":"2026-10-22T16:40:00Z","v":1197,"vw":9.68775},{"c":9.59,"h":9.66,"l":9.59,"n":139,"o":9.66,"t":"2026-10-22T16:50:00Z","v":5417,"vw":9.630567},{"c":9.63,"h":9.635,"l":9.61,"n":60,"o":9.61,"t":"2026-10-22T16:55:00Z","v":3383,"vw":9.624421},{"c":9.58,"h":9.64,"l":9.58,"n":30,"o":9.64,"t":"2026-10-22T17:00:00Z","v":1118,"vw":9.616478},{"c":9.61,"h":9.61,"l":9.59,"n":41,"o":9.6,"t":"2026-10-22T17:05:00Z","v":1483,"vw":9.601532},{"c":9.617,"h":9.617,"l":9.61,"n":35,"o":9.61,"t":"2026-10-22T17:15:00Z","v":2629,"vw":9.613528},{"c":9.61,"h":9.6299,"l":9.61,"n":44,"o":9.615,"t":"2026-10-22T17:20:00Z","v":4826,"vw":9.62369},{"c":9.53,"h":9.6,"l":9.53,"n":83,"o":9.6,"t":"2026-10-22T17:25:00Z","v":6487,"vw":9.574619},{"c":9.55,"h":9.55,"l":9.52,"n":92,"o":9.53,"t":"2026-10-22T17:30:00Z","v":3604,"vw":9.530555},{"c":9.525,"h":9.54,"l":9.52,"n":26,"o":9.54,"t":"2026-10-22T17:35:00Z","v":1253,"vw":9.527222},{"c":9.56,"h":9.57,"l":9.525,"n":26,"o":9.525,"t":"2026-10-22T17:40:00Z","v":1064,"vw":9.551538},{"c":9.54,"h":9.55,"l":9.54,"n":23,"o":9.55,"t":"2026-10-22T17:45:00Z","v":651,"vw":9.544},{"c":9.51,"h":9.53,"l":9.51,"n":56,"o":9.53,"t":"2026-10-22T17:50:00Z","v":1858,"vw":9.513636},{"c":9.47,"h":9.49,"l":9.45,"n":103,"o":9.49,"t":"2026-10-22T17:55:00Z","v":5110,"vw":9.464004},{"c":9.44,"h":9.465,"l":9.42,"n":152,"o":9.46,"t":"2026-10-22T18:00:00Z","v":10885,"vw":9.439912},{"c":9.445,"h":9.445,"l":9.44,"n":28,"o":9.44,"t":"2026-10-22T18:05:00Z","v":483,"vw":9.4425},{"c":9.43,"h":9.46,"l":9.43,"n":89,"o":9.44,"t":"2026-10-22T18:10:00Z","v":4761,"vw":9.443153},{"c":9.56,"h":9.56,"l":9.43,"n":123,"o":9.43,"t":"2026-10-22T18:15:00Z","v":6652,"vw":9.487695},{"c":9.575,"h":9.575,"l":9.56,"n":41,"o":9.56,"t":"2026-10-22T18:20:00Z","v":2475,"vw":9.570283},{"c":9.52,"h":9.56,"l":9.52,"n":52,"o":9.56,"t":"2026-10-22T18:25:00Z","v":2131,"vw":9.543333},{"c":9.47,"h":9.5,"l":9.47,"n":64,"o":9.5,"t":"2026-10-22T18:30:00Z","v":1438,"vw":9.486097},{"c":9.48,"h":9.49,"l":9.44,"n":103,"o":9.49,"t":"2026-10-22T18:35:00Z","v":5791,"vw":9.461288},{"c":9.49,"h":9.505,"l":9.49,"n":23,"o":9.505,"t":"2026-10-22T18:45:00Z","v":896,"vw":9.49375},{"c":9.495,"h":9.495,"l":9.495,"n":5,"o":9.495,"t":"2026-10-22T18:50:00Z","v":227,"vw":9.495},{"c":9.47,"h":9.5,"l":9.47,"n":112,"o":9.49,"t":"2026-10-22T18:55:00Z","v":3420,"vw":9.488611},{"c":9.47,"h":9.5,"l":9.45,"n":233,"o":9.47,"t":"2026-10-22T19:00:00Z","v":13907,"vw":9.47342},{"c":9.535,"h":9.535,"l":9.47,"n":58,"o":9.47,"t":"2026-10-22T19:05:00Z","v":3400,"vw":9.489728},{"c":9.51,"h":9.535,"l":9.51,"n":18,"o":9.535,"t":"2026-10-22T19:10:00Z","v":486,"vw":9.527424},{"c":9.51,"h":9.53,"l":9.51,"n":32,"o":9.53,"t":"2026-10-22T19:15:00Z","v":1256,"vw":9.516667},{"c":9.54,"h":9.55,"l":9.52,"n":93,"o":9.52,"t":"2026-10-22T19:20:00Z","v":4485,"vw":9.535366},{"c":9.535,"h":9.54,"l":9.51,"n":72,"o":9.52,"t":"2026-10-22T19:25:00Z","v":2253,"vw":9.523306},{"c":9.5,"h":9.54,"l":9.5,"n":184,"o":9.535,"t":"2026-10-22T19:30:00Z","v":5302,"vw":9.520848},{"c":9.49,"h":9.49,"l":9.49,"n":32,"o":9.49,"t":"2026-10-22T19:35:00Z","v":1075,"vw":9.49},{"c":9.5,"h":9.51,"l":9.495,"n":52,"o":9.51,"t":"2026-10-22T19:40:00Z","v":1690,"vw":9.50125},{"c":9.535,"h":9.545,"l":9.495,"n":174,"o":9.495,"t":"2026-10-22T19:45:00Z","v":8264,"vw":9.524044},{"c":9.61,"h":9.61,"l":9.52,"n":190,"o":9.55,"t":"2026-10-22T19:50:00Z","v":15452,"vw":9.546798},{"c":9.51,"h":9.5725,"l":9.47,"n":572,"o":9.56,"t":"2026-10-22T19:55:00Z","v":42736,"vw":9.499314},{"c":9.5,"h":9.5,"l":9.5,"n":11,"o":9.5,"t":"2026-10-22T20:00:00Z","v":57780,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T22:00:00Z","v":114,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T22:55:00Z","v":637,"vw":9.5}],"history":[{"c":11.56,"h":12.1658,"l":11.32,"n":5585,"o":11.81,"t":"2024-10-21T04:00:00Z","v":322743,"vw":11.686012},{"c":11.26,"h":11.65,"l":11.25,"n":4419,"o":11.41,"t":"2024-10-22T04:00:00Z","v":195212,"vw":11.404745},{"c":11.28,"h":11.555,"l":11.2,"n":4723,"o":11.23,"t":"2024-10-23T04:00:00Z","v":263700,"vw":11.320028},{"c":11.37,"h":11.53,"l":11.23,"n":4988,"o":11.28,"t":"2024-10-24T04:00:00Z","v":227302,"vw":11.377278},{"c":11.18,"h":11.53,"l":11.15,"n":5402,"o":11.35,"t":"2024-10-25T04:00:00Z","v":237797,"vw":11.296984},{"c":11.25,"h":11.5,"l":11.14,"n":4614,"o":11.25,"t":"2024-10-28T04:00:00Z","v":226202,"vw":11.301885},{"c":10.74,"h":11.295,"l":10.73,"n":4649,"o":11.25,"t":"2024-10-29T04:00:00Z","v":222691,"vw":10.95017},{"c":10.81,"h":11.25,"l":10.71,"n":3934,"o":10.71,"t":"2024-10-30T04:00:00Z","v":188571,"vw":10.930913},{"c":10.4,"h":10.92,"l":10.4,"n":5460,"o":10.84,"t":"2024-10-31T04:00:00Z","v":309487,"vw":10.58491},{"c":10.54,"h":10.745,"l":10.4172,"n":5382,"o":10.5,"t":"2024-11-01T04:00:00Z","v":205984,"vw":10.565422},{"c":11.04,"h":11.24,"l":10.48,"n":5930,"o":10.8,"t":"2024-11-04T05:00:00Z","v":304601,"vw":10.989056},{"c":11.26,"h":11.35,"l":10.91,"n":5426,"o":11.07,"t":"2024-11-05T05:00:00Z","v":284026,"vw":11.229616},{"c":11.45,"h":11.5,"l":11.04,"n":8706,"o":11.43,"t":"2024-11-06T05:00:00Z","v":580294,"vw":11.257645},{"c":11.73,"h":12.4,"l":11.425,"n":10146,"o":11.47,"t":"2024-11-07T05:00:00Z","v":659680,"vw":11.884866},{"c":10.83,"h":13.1669,"l":10.76,"n":20133,"o":12.92,"t":"2024-11-08T05:00:00Z","v":1361206,"vw":11.768904},{"c":11.71,"h":11.75,"l":10.37,"n":10637,"o":10.76,"t":"2024-11-11T05:00:00Z","v":692547,"vw":11.153051},{"c":11.07,"h":11.39,"l":10.88,"n":5325,"o":11.39,"t":"2024-11-12T05:00:00Z","v":284177,"vw":11.068056},{"c":10.5,"h":10.99,"l":10.05,"n":8096,"o":10.9,"t":"2024-11-13T05:00:00Z","v":545128,"vw":10.453764},{"c":11,"h":11.06,"l":10.47,"n":4944,"o":10.59,"t":"2024-11-14T05:00:00Z","v":468943,"vw":10.792566},{"c":10.74,"h":10.97,"l":10.61,"n":6723,"o":10.97,"t":"2024-11-15T05:00:00Z","v":520319,"vw":10.739781},{"c":10.7,"h":11.2,"l":10.61,"n":4130,"o":10.78,"t":"2024-11-18T05:00:00Z","v":270712,"vw":10.744184},{"c":11.11,"h":11.17,"l":10.56,"n":6031,"o":10.69,"t":"2024-11-19T05:00:00Z","v":491805,"vw":10.965263},{"c":11.96,"h":12,"l":10.96,"n":6746,"o":11.11,"t":"2024-11-20T05:00:00Z","v":831312,"vw":11.507605},{"c":11.81,"h":12.24,"l":11.63,"n":5344,"o":11.91,"t":"2024-11-21T05:00:00Z","v":283649,"vw":11.888109},{"c":11.85,"h":12.06,"l":11.68,"n":4544,"o":11.8,"t":"2024-11-22T05:00:00Z","v":201307,"vw":11.849047},{"c":12.08,"h":12.2837,"l":11.89,"n":3981,"o":11.95,"t":"2024-11-25T05:00:00Z","v":213785,"vw":12.041964},{"c":11.71,"h":12.105,"l":11.62,"n":4707,"o":12.05,"t":"2024-11-26T05:00:00Z","v":179512,"vw":11.767106},{"c":12.02,"h":12.4,"l":11.66,"n":3998,"o":11.76,"t":"2024-11-27T05:00:00Z","v":248243,"vw":12.086344},{"c":12.28,"h":12.42,"l":12.07,"n":3361,"o":12.07,"t":"2024-11-29T05:00:00Z","v":140332,"vw":12.261234},{"c":12.62,"h":12.67,"l":11.95,"n":6205,"o":12.37,"t":"2024-12-02T05:00:00Z","v":257401,"vw":12.340346},{"c":12.49,"h":12.64,"l":11.67,"n":8762,"o":12.1,"t":"2024-12-03T05:00:00Z","v":562997,"vw":12.32137},{"c":13.17,"h":13.98,"l":12.54,"n":7914,"o":12.54,"t":"2024-12-04T05:00:00Z","v":563051,"vw":13.448788},{"c":12.79,"h":13.36,"l":12.67,"n":5862,"o":13.29,"t":"2024-12-05T05:00:00Z","v":257040,"vw":12.876341},{"c":12.97,"h":13.03,"l":12.68,"n":3841,"o":13.01,"t":"2024-12-06T05:00:00Z","v":177858,"vw":12.886447},{"c":12.7,"h":13.35,"l":12.41,"n":5627,"o":12.77,"t":"2024-12-09T05:00:00Z","v":449533,"vw":12.762154},{"c":13.51,"h":13.9,"l":12.63,"n":5752,"o":12.71,"t":"2024-12-10T05:00:00Z","v":387807,"vw":13.527702},{"c":13.51,"h":14,"l":13.255,"n":5884,"o":13.71,"t":"2024-12-11T05:00:00Z","v":381072,"vw":13.650818},{"c":13.24,"h":13.36,"l":12.94,"n":3493,"o":13.36,"t":"2024-12-12T05:00:00Z","v":174590,"vw":13.189373},{"c":12.74,"h":13.145,"l":12.42,"n":5731,"o":13.14,"t":"2024-12-13T05:00:00Z","v":300867,"vw":12.68633},{"c":12.83,"h":13.11,"l":12.42,"n":4781,"o":12.74,"t":"2024-12-16T05:00:00Z","v":270398,"vw":12.881638},{"c":12.9,"h":13.11,"l":12.485,"n":4662,"o":12.77,"t":"2024-12-17T05:00:00Z","v":292102,"vw":12.819625},{"c":12.39,"h":13.04,"l":12.08,"n":7441,"o":12.8,"t":"2024-12-18T05:00:00Z","v":529611,"vw":12.452465},{"c":12.42,"h":12.69,"l":12.235,"n":4830,"o":12.34,"t":"2024-12-19T05:00:00Z","v":631571,"vw":12.454274},{"c":13.05,"h":13.29,"l":12,"n":6311,"o":12.1,"t":"2024-12-20T05:00:00Z","v":549604,"vw":12.975506},{"c":13.3,"h":13.42,"l":12.88,"n":4665,"o":12.88,"t":"2024-12-23T05:00:00Z","v":178830,"vw":13.265626},{"c":13.42,"h":13.6,"l":12.97,"n":3101,"o":13.3,"t":"2024-12-24T05:00:00Z","v":154097,"vw":13.348084},{"c":13.52,"h":13.79,"l":13.01,"n":7651,"o":13.4,"t":"2024-12-26T05:00:00Z","v":382122,"vw":13.451317},{"c":13.56,"h":13.59,"l":13.11,"n":5745,"o":13.36,"t":"2024-12-27T05:00:00Z","v":422738,"vw":13.457602},{"c":13.75,"h":13.77,"l":13.0193,"n":4380,"o":13.36,"t":"2024-12-30T05:00:00Z","v":206948,"vw":13.560975},{"c":13.58,"h":14.15,"l":13.5,"n":3896,"o":13.95,"t":"2024-12-31T05:00:00Z","v":237202,"vw":13.79802},{"c":13.59,"h":13.71,"l":13.218,"n":5462,"o":13.59,"t":"2025-01-02T05:00:00Z","v":245843,"vw":13.492921},{"c":14,"h":14.3,"l":13.51,"n":4444,"o":13.62,"t":"2025-01-03T05:00:00Z","v":262097,"vw":14.02513},{"c":13.83,"h":14.69,"l":13.771,"n":4962,"o":14.1,"t":"2025-01-06T05:00:00Z","v":236108,"vw":14.089708},{"c":13.46,"h":14.225,"l":13.391,"n":5447,"o":13.88,"t":"2025-01-07T05:00:00Z","v":177488,"vw":13.599187},{"c":13.25,"h":13.4,"l":12.9,"n":4377,"o":13.4,"t":"2025-01-08T05:00:00Z","v":493367,"vw":13.052693},{"c":13.05,"h":13.25,"l":12.72,"n":4286,"o":13.2,"t":"2025-01-10T05:00:00Z","v":166864,"vw":13.034174},{"c":12.65,"h":12.81,"l":12.27,"n":4632,"o":12.81,"t":"2025-01-13T05:00:00Z","v":197866,"vw":12.563394},{"c":12.74,"h":13.06,"l":12.6,"n":4000,"o":12.68,"t":"2025-01-14T05:00:00Z","v":148225,"vw":12.796352},{"c":13.27,"h":13.32,"l":12.8603,"n":4109,"o":13.12,"t":"2025-01-15T05:00:00Z","v":133907,"vw":13.192382},{"c":12.99,"h":13.39,"l":12.89,"n":4066,"o":13.16,"t":"2025-01-16T05:00:00Z","v":172769,"vw":13.079914},{"c":12.85,"h":13.35,"l":12.8,"n":3647,"o":13.22,"t":"2025-01-17T05:00:00Z","v":136309,"vw":12.996038},{"c":13.11,"h":13.11,"l":12.6251,"n":3666,"o":12.97,"t":"2025-01-21T05:00:00Z","v":162912,"vw":12.972164},{"c":13.17,"h":13.35,"l":12.9,"n":4658,"o":13.15,"t":"2025-01-22T05:00:00Z","v":164731,"vw":13.173359},{"c":13.2,"h":13.43,"l":13,"n":3768,"o":13.2,"t":"2025-01-23T05:00:00Z","v":179291,"vw":13.159255},{"c":13.36,"h":13.57,"l":13.2,"n":4248,"o":13.29,"t":"2025-01-24T05:00:00Z","v":261318,"vw":13.287542},{"c":12.66,"h":13.16,"l":12.64,"n":4964,"o":12.92,"t":"2025-01-27T05:00:00Z","v":199715,"vw":12.820905},{"c":13.07,"h":13.07,"l":12.44,"n":4471,"o":12.66,"t":"2025-01-28T05:00:00Z","v":188075,"vw":12.867505},{"c":12.94,"h":13.08,"l":12.8,"n":3400,"o":13.02,"t":"2025-01-29T05:00:00Z","v":132465,"vw":12.960784},{"c":12.86,"h":13.36,"l":12.82,"n":3259,"o":13.15,"t":"2025-01-30T05:00:00Z","v":119039,"vw":12.975666},{"c":12.75,"h":13.055,"l":12.68,"n":4630,"o":12.87,"t":"2025-01-31T05:00:00Z","v":170317,"vw":12.841026},{"c":12.92,"h":13.23,"l":12.8,"n":5216,"o":13.14,"t":"2025-02-03T05:00:00Z","v":191039,"vw":12.986159},{"c":13.69,"h":13.74,"l":12.94,"n":9212,"o":12.94,"t":"2025-02-04T05:00:00Z","v":180223,"vw":13.512614},{"c":13.46,"h":13.72,"l":13.39,"n":3958,"o":13.72,"t":"2025-02-05T05:00:00Z","v":150653,"vw":13.501659},{"c":13.49,"h":13.77,"l":13.41,"n":4807,"o":13.45,"t":"2025-02-06T05:00:00Z","v":347332,"vw":13.51116},{"c":10.89,"h":12.08,"l":10.71,"n":21632,"o":12,"t":"2025-02-07T05:00:00Z","v":1226125,"vw":11.18769},{"c":10.67,"h":11.17,"l":10.5,"n":9914,"o":11.09,"t":"2025-02-10T05:00:00Z","v":615542,"vw":10.695525},{"c":10.67,"h":10.78,"l":10.5,"n":7643,"o":10.78,"t":"2025-02-11T05:00:00Z","v":364714,"vw":10.582503},{"c":10.81,"h":10.9,"l":10.5,"n":8967,"o":10.58,"t":"2025-02-12T05:00:00Z","v":289480,"vw":10.732438},{"c":10.74,"h":11.28,"l":10.66,"n":5539,"o":10.96,"t":"2025-02-13T05:00:00Z","v":247834,"vw":10.927307},{"c":10.65,"h":10.92,"l":10.595,"n":5257,"o":10.81,"t":"2025-02-14T05:00:00Z","v":222302,"vw":10.698903},{"c":10.95,"h":11.01,"l":10.76,"n":5902,"o":10.78,"t":"2025-02-18T05:00:00Z","v":377688,"vw":10.880795},{"c":10.9,"h":10.96,"l":10.65,"n":5137,"o":10.95,"t":"2025-02-19T05:00:00Z","v":248480,"vw":10.848479},{"c":10.56,"h":10.905,"l":10.48,"n":5171,"o":10.86,"t":"2025-02-20T05:00:00Z","v":293565,"vw":10.598381},{"c":10.49,"h":10.7096,"l":10.41,"n":6029,"o":10.7,"t":"2025-02-21T05:00:00Z","v":405793,"vw":10.522428},{"c":10.23,"h":10.57,"l":10.22,"n":6411,"o":10.53,"t":"2025-02-24T05:00:00Z","v":399678,"vw":10.423686},{"c":10.03,"h":10.36,"l":9.95,"n":7158,"o":10.2,"t":"2025-02-25T05:00:00Z","v":372482,"vw":10.056059},{"c":8.98,"h":9.95,"l":8.97,"n":12959,"o":9.92,"t":"2025-02-26T05:00:00Z","v":771779,"vw":9.313562},{"c":9.15,"h":9.6,"l":9.08,"n":6971,"o":9.23,"t":"2025-02-27T05:00:00Z","v":430460,"vw":9.244265},{"c":9.04,"h":9.15,"l":8.75,"n":6365,"o":9.11,"t":"2025-02-28T05:00:00Z","v":288744,"vw":9.00339},{"c":8.9,"h":9.42,"l":8.84,"n":8410,"o":9.22,"t":"2025-03-03T05:00:00Z","v":484968,"vw":9.060402},{"c":9.07,"h":9.25,"l":8.68,"n":13041,"o":8.9,"t":"2025-03-04T05:00:00Z","v":754926,"vw":8.951149},{"c":9.35,"h":9.43,"l":9.01,"n":7430,"o":9.14,"t":"2025-03-05T05:00:00Z","v":402416,"vw":9.230109},{"c":9.21,"h":9.5698,"l":9.1316,"n":6068,"o":9.26,"t":"2025-03-06T05:00:00Z","v":346946,"vw":9.292541},{"c":9.37,"h":9.41,"l":9.01,"n":5672,"o":9.16,"t":"2025-03-07T05:00:00Z","v":253223,"vw":9.224651},{"c":8.89,"h":9.2667,"l":8.8,"n":7156,"o":9.08,"t":"2025-03-10T04:00:00Z","v":331890,"vw":8.994989},{"c":8.9,"h":9.12,"l":8.81,"n":5245,"o":8.87,"t":"2025-03-11T04:00:00Z","v":269375,"vw":8.939267},{"c":8.85,"h":9.1,"l":8.795,"n":4305,"o":9.03,"t":"2025-03-12T04:00:00Z","v":210714,"vw":8.899971},{"c":8.34,"h":8.83,"l":8.32,"n":4800,"o":8.8,"t":"2025-03-13T04:00:00Z","v":247204,"vw":8.533492},{"c":8.5,"h":8.66,"l":8.34,"n":5214,"o":8.44,"t":"2025-03-14T04:00:00Z","v":258393,"vw":8.489925},{"c":9.01,"h":9.04,"l":8.47,"n":5037,"o":8.48,"t":"2025-03-17T04:00:00Z","v":263449,"vw":8.826624},{"c":8.63,"h":8.895,"l":8.62,"n":4924,"o":8.87,"t":"2025-03-18T04:00:00Z","v":206701,"vw":8.737199},{"c":8.77,"h":8.85,"l":8.61,"n":3667,"o":8.66,"t":"2025-03-19T04:00:00Z","v":149401,"vw":8.73557},{"c":8.66,"h":8.92,"l":8.61,"n":4030,"o":8.63,"t":"2025-03-20T04:00:00Z","v":196746,"vw":8.741119},{"c":8.73,"h":8.85,"l":8.4,"n":6301,"o":8.53,"t":"2025-03-21T04:00:00Z","v":748775,"vw":8.634983},{"c":8.96,"h":9.1,"l":8.75,"n":5482,"o":9.1,"t":"2025-03-24T04:00:00Z","v":295683,"vw":8.905142},{"c":8.8,"h":9.04,"l":8.79,"n":3266,"o":8.95,"t":"2025-03-25T04:00:00Z","v":175420,"vw":8.859847},{"c":8.64,"h":8.9,"l":8.63,"n":3175,"o":8.8,"t":"2025-03-26T04:00:00Z","v":136750,"vw":8.71635},{"c":8.49,"h":8.79,"l":8.35,"n":3822,"o":8.61,"t":"2025-03-27T04:00:00Z","v":227547,"vw":8.484725},{"c":8.04,"h":8.7567,"l":8.03,"n":5314,"o":8.44,"t":"2025-03-28T04:00:00Z","v":305560,"vw":8.174478},{"c":7.67,"h":7.92,"l":7.62,"n":6368,"o":7.87,"t":"2025-03-31T04:00:00Z","v":423070,"vw":7.722337},{"c":7.93,"h":7.93,"l":7.5,"n":5300,"o":7.7,"t":"2025-04-01T04:00:00Z","v":303574,"vw":7.766836},{"c":8.04,"h":8.15,"l":7.735,"n":6646,"o":7.8,"t":"2025-04-02T04:00:00Z","v":567546,"vw":8.014397},{"c":7.65,"h":7.85,"l":7.52,"n":17460,"o":7.62,"t":"2025-04-03T04:00:00Z","v":1355053,"vw":7.693682},{"c":7.02,"h":7.47,"l":6.88,"n":7216,"o":7.3,"t":"2025-04-04T04:00:00Z","v":401426,"vw":7.099575},{"c":7.46,"h":7.6685,"l":6.75,"n":7939,"o":6.81,"t":"2025-04-07T04:00:00Z","v":469868,"vw":7.323455},{"c":7.03,"h":7.8,"l":6.94,"n":6193,"o":7.75,"t":"2025-04-08T04:00:00Z","v":388902,"vw":7.140443},{"c":7.92,"h":8.01,"l":6.94,"n":7238,"o":7.04,"t":"2025-04-09T04:00:00Z","v":500099,"vw":7.55407},{"c":7.54,"h":7.71,"l":7.36,"n":5591,"o":7.63,"t":"2025-04-10T04:00:00Z","v":313699,"vw":7.499141},{"c":8.09,"h":8.12,"l":7.48,"n":5006,"o":7.57,"t":"2025-04-11T04:00:00Z","v":287970,"vw":7.902694},{"c":8.09,"h":8.3,"l":7.8,"n":6147,"o":8.18,"t":"2025-04-14T04:00:00Z","v":242016,"vw":8.049887},{"c":8.29,"h":8.32,"l":7.94,"n":6135,"o":8.19,"t":"2025-04-15T04:00:00Z","v":216850,"vw":8.230963},{"c":8.38,"h":8.38,"l":8.05,"n":5086,"o":8.05,"t":"2025-04-16T04:00:00Z","v":233825,"vw":8.273051},{"c":8.66,"h":8.705,"l":8.38,"n":5288,"o":8.44,"t":"2025-04-17T04:00:00Z","v":235158,"vw":8.576843},{"c":8.62,"h":8.69,"l":8.3464,"n":5570,"o":8.47,"t":"2025-04-21T04:00:00Z","v":320206,"vw":8.559623},{"c":8.67,"h":8.82,"l":8.59,"n":4812,"o":8.79,"t":"2025-04-22T04:00:00Z","v":176111,"vw":8.693598},{"c":8.9,"h":9.045,"l":8.81,"n":6225,"o":8.9,"t":"2025-04-23T04:00:00Z","v":270500,"vw":8.925632},{"c":9.13,"h":9.18,"l":8.89,"n":4922,"o":8.92,"t":"2025-04-24T04:00:00Z","v":222961,"vw":9.108936},{"c":9.27,"h":9.3,"l":9.04,"n":3895,"o":9.1,"t":"2025-04-25T04:00:00Z","v":148977,"vw":9.214004},{"c":9.17,"h":9.4,"l":8.92,"n":5849,"o":9.31,"t":"2025-04-28T04:00:00Z","v":234105,"vw":9.102011},{"c":9.17,"h":9.21,"l":8.95,"n":4775,"o":9.18,"t":"2025-04-29T04:00:00Z","v":196231,"vw":9.111334},{"c":9,"h":9.1,"l":8.75,"n":4667,"o":8.97,"t":"2025-04-30T04:00:00Z","v":265928,"vw":8.984295},{"c":9.23,"h":9.3,"l":9.01,"n":4757,"o":9.11,"t":"2025-05-01T04:00:00Z","v":217731,"vw":9.174053},{"c":9.62,"h":9.7499,"l":9.34,"n":7400,"o":9.34,"t":"2025-05-02T04:00:00Z","v":422138,"vw":9.624628},{"c":9.6,"h":9.72,"l":9.43,"n":5519,"o":9.49,"t":"2025-05-05T04:00:00Z","v":371853,"vw":9.613332},{"c":9.19,"h":9.525,"l":8.74,"n":8779,"o":9.48,"t":"2025-05-06T04:00:00Z","v":393457,"vw":9.123229},{"c":9.26,"h":9.34,"l":9,"n":5540,"o":9.18,"t":"2025-05-07T04:00:00Z","v":346164,"vw":9.17407},{"c":9.34,"h":9.485,"l":9.2153,"n":4923,"o":9.36,"t":"2025-05-08T04:00:00Z","v":228953,"vw":9.359064},{"c":9.12,"h":9.52,"l":9.12,"n":5266,"o":9.33,"t":"2025-05-09T04:00:00Z","v":276679,"vw":9.262712},{"c":9.55,"h":9.57,"l":9.07,"n":6045,"o":9.15,"t":"2025-05-12T04:00:00Z","v":356566,"vw":9.310756},{"c":9.85,"h":10.04,"l":9.565,"n":8228,"o":9.6,"t":"2025-05-13T04:00:00Z","v":463873,"vw":9.853021},{"c":8.05,"h":9.0967,"l":7.825,"n":19368,"o":8.59,"t":"2025-05-14T04:00:00Z","v":1242342,"vw":8.286028},{"c":8.88,"h":9.16,"l":8.32,"n":14403,"o":8.35,"t":"2025-05-15T04:00:00Z","v":891136,"vw":8.874217},{"c":8.97,"h":9.01,"l":8.8,"n":8772,"o":8.85,"t":"2025-05-16T04:00:00Z","v":453531,"vw":8.907133},{"c":8.75,"h":8.775,"l":8.58,"n":7037,"o":8.7,"t":"2025-05-19T04:00:00Z","v":432552,"vw":8.684846},{"c":8.85,"h":8.87,"l":8.55,"n":4945,"o":8.695,"t":"2025-05-20T04:00:00Z","v":228102,"vw":8.756318},{"c":8.69,"h":8.9,"l":8.6,"n":5479,"o":8.74,"t":"2025-05-21T04:00:00Z","v":328470,"vw":8.708181},{"c":8.86,"h":8.97,"l":8.62,"n":5564,"o":8.72,"t":"2025-05-22T04:00:00Z","v":249234,"vw":8.87968},{"c":8.66,"h":8.71,"l":8.31,"n":5634,"o":8.55,"t":"2025-05-23T04:00:00Z","v":273815,"vw":8.612472},{"c":9.02,"h":9.04,"l":8.68,"n":6664,"o":8.74,"t":"2025-05-27T04:00:00Z","v":397851,"vw":8.951476},{"c":9.07,"h":9.13,"l":8.89,"n":5397,"o":9.01,"t":"2025-05-28T04:00:00Z","v":340599,"vw":9.031698},{"c":9.1,"h":9.305,"l":9.02,"n":4400,"o":9.17,"t":"2025-05-29T04:00:00Z","v":200781,"vw":9.134537},{"c":8.79,"h":9.04,"l":8.6,"n":3309,"o":9.04,"t":"2025-05-30T04:00:00Z","v":219156,"vw":8.807737},{"c":8.71,"h":9.18,"l":8.64,"n":6224,"o":9.09,"t":"2025-06-02T04:00:00Z","v":432406,"vw":8.917097},{"c":8.98,"h":9.01,"l":8.6,"n":4691,"o":8.82,"t":"2025-06-03T04:00:00Z","v":199642,"vw":8.890475},{"c":8.9,"h":9.105,"l":8.89,"n":3868,"o":8.98,"t":"2025-06-04T04:00:00Z","v":137127,"vw":8.970246},{"c":8.78,"h":9.13,"l":8.7,"n":6717,"o":8.95,"t":"2025-06-05T04:00:00Z","v":293276,"vw":8.912317},{"c":8.74,"h":9.13,"l":8.67,"n":4915,"o":8.88,"t":"2025-06-06T04:00:00Z","v":388723,"vw":8.836716},{"c":8.62,"h":9,"l":8.61,"n":5208,"o":8.87,"t":"2025-06-09T04:00:00Z","v":249772,"vw":8.750324},{"c":8.89,"h":9.035,"l":8.69,"n":5227,"o":8.78,"t":"2025-06-10T04:00:00Z","v":230275,"vw":8.907714},{"c":8.82,"h":9.03,"l":8.75,"n":4478,"o":8.97,"t":"2025-06-11T04:00:00Z","v":219863,"vw":8.866332},{"c":8.65,"h":8.87,"l":8.63,"n":3620,"o":8.74,"t":"2025-06-12T04:00:00Z","v":170168,"vw":8.713606},{"c":8.17,"h":8.6,"l":8.165,"n":5393,"o":8.51,"t":"2025-06-13T04:00:00Z","v":287589,"vw":8.328654},{"c":8.77,"h":8.78,"l":8.27,"n":4982,"o":8.31,"t":"2025-06-16T04:00:00Z","v":322578,"vw":8.583214},{"c":8.4,"h":8.7,"l":8.36,"n":5725,"o":8.52,"t":"2025-06-17T04:00:00Z","v":259175,"vw":8.475631},{"c":8.37,"h":8.54,"l":8.35,"n":3680,"o":8.48,"t":"2025-06-18T04:00:00Z","v":159845,"vw":8.434208},{"c":8.36,"h":8.83,"l":8.35,"n":6579,"o":8.53,"t":"2025-06-20T04:00:00Z","v":596669,"vw":8.508319},{"c":8.37,"h":8.54,"l":8.23,"n":4157,"o":8.33,"t":"2025-06-23T04:00:00Z","v":194242,"vw":8.364795},{"c":8.71,"h":8.775,"l":8.49,"n":3884,"o":8.51,"t":"2025-06-24T04:00:00Z","v":200434,"vw":8.645704},{"c":8.51,"h":8.9277,"l":8.505,"n":4674,"o":8.73,"t":"2025-06-25T04:00:00Z","v":165669,"vw":8.686264},{"c":8.66,"h":8.695,"l":8.5101,"n":4261,"o":8.59,"t":"2025-06-26T04:00:00Z","v":164022,"vw":8.627118},{"c":8.66,"h":8.77,"l":8.56,"n":4284,"o":8.62,"t":"2025-06-27T04:00:00Z","v":661449,"vw":8.658553},{"c":9.08,"h":9.155,"l":8.7032,"n":4776,"o":8.76,"t":"2025-06-30T04:00:00Z","v":279496,"vw":9.036459},{"c":9.28,"h":9.32,"l":8.9501,"n":5029,"o":9.03,"t":"2025-07-01T04:00:00Z","v":260099,"vw":9.189667},{"c":9.39,"h":9.5779,"l":9.23,"n":4821,"o":9.25,"t":"2025-07-02T04:00:00Z","v":325448,"vw":9.436064},{"c":9.39,"h":9.49,"l":9.25,"n":3122,"o":9.49,"t":"2025-07-03T04:00:00Z","v":166679,"vw":9.391705},{"c":9.36,"h":9.38,"l":9.1,"n":5665,"o":9.25,"t":"2025-07-07T04:00:00Z","v":279687,"vw":9.265478},{"c":9.45,"h":9.48,"l":9.15,"n":6003,"o":9.4,"t":"2025-07-08T04:00:00Z","v":282355,"vw":9.329018},{"c":9.54,"h":9.55,"l":9.315,"n":4231,"o":9.49,"t":"2025-07-09T04:00:00Z","v":158149,"vw":9.465921},{"c":9.86,"h":9.92,"l":9.48,"n":4356,"o":9.51,"t":"2025-07-10T04:00:00Z","v":237466,"vw":9.796858},{"c":9.81,"h":9.83,"l":9.65,"n":4468,"o":9.76,"t":"2025-07-11T04:00:00Z","v":182670,"vw":9.760851},{"c":9.35,"h":9.81,"l":9.21,"n":6581,"o":9.81,"t":"2025-07-14T04:00:00Z","v":327648,"vw":9.382058},{"c":9.18,"h":9.47,"l":9.15,"n":4215,"o":9.44,"t":"2025-07-15T04:00:00Z","v":189585,"vw":9.30557},{"c":9.28,"h":9.4,"l":9.19,"n":3884,"o":9.19,"t":"2025-07-16T04:00:00Z","v":211602,"vw":9.296827},{"c":9.57,"h":9.74,"l":9.3,"n":8724,"o":9.35,"t":"2025-07-17T04:00:00Z","v":461969,"vw":9.553013},{"c":9.68,"h":9.78,"l":9.48,"n":3918,"o":9.66,"t":"2025-07-18T04:00:00Z","v":180902,"vw":9.638192},{"c":9.72,"h":10.06,"l":9.65,"n":4436,"o":9.7,"t":"2025-07-21T04:00:00Z","v":176897,"vw":9.821372},{"c":9.98,"h":10.035,"l":9.71,"n":5874,"o":9.72,"t":"2025-07-22T04:00:00Z","v":218017,"vw":9.944982},{"c":10.58,"h":10.63,"l":10,"n":7177,"o":10.07,"t":"2025-07-23T04:00:00Z","v":316511,"vw":10.434481},{"c":10.23,"h":10.5,"l":10.2,"n":5525,"o":10.48,"t":"2025-07-24T04:00:00Z","v":208780,"vw":10.293655},{"c":10.25,"h":10.27,"l":9.94,"n":4468,"o":10.23,"t":"2025-07-25T04:00:00Z","v":207983,"vw":10.123339},{"c":10.4,"h":10.5,"l":10.26,"n":4029,"o":10.41,"t":"2025-07-28T04:00:00Z","v":153490,"vw":10.377021},{"c":9.96,"h":10.46,"l":9.91,"n":4765,"o":10.4,"t":"2025-07-29T04:00:00Z","v":161382,"vw":10.063894},{"c":9.78,"h":10.08,"l":9.73,"n":4378,"o":10,"t":"2025-07-30T04:00:00Z","v":157947,"vw":9.881973},{"c":10.04,"h":10.2925,"l":9.81,"n":5172,"o":9.81,"t":"2025-07-31T04:00:00Z","v":313356,"vw":10.108855},{"c":9.23,"h":9.79,"l":9.18,"n":5779,"o":9.76,"t":"2025-08-01T04:00:00Z","v":236549,"vw":9.407034},{"c":9.32,"h":9.54,"l":9.16,"n":5111,"o":9.41,"t":"2025-08-04T04:00:00Z","v":225305,"vw":9.3113},{"c":9.34,"h":9.505,"l":9.245,"n":4333,"o":9.47,"t":"2025-08-05T04:00:00Z","v":155061,"vw":9.339631},{"c":9.19,"h":9.39,"l":9.175,"n":3762,"o":9.31,"t":"2025-08-06T04:00:00Z","v":162169,"vw":9.24122},{"c":9.17,"h":9.44,"l":8.92,"n":6222,"o":9.26,"t":"2025-08-07T04:00:00Z","v":196904,"vw":9.163584},{"c":8.92,"h":9.28,"l":8.865,"n":4392,"o":9.23,"t":"2025-08-08T04:00:00Z","v":208468,"vw":9.012796},{"c":9.14,"h":9.445,"l":8.8876,"n":5529,"o":9.09,"t":"2025-08-11T04:00:00Z","v":248759,"vw":9.076865},{"c":9.36,"h":9.415,"l":9.09,"n":19390,"o":9.22,"t":"2025-08-12T04:00:00Z","v":1317413,"vw":9.300181},{"c":16.96,"h":18.45,"l":12.725,"n":165183,"o":12.75,"t":"2025-08-13T04:00:00Z","v":15143810,"vw":16.32366},{"c":16.44,"h":17.59,"l":15.852,"n":31079,"o":16.7,"t":"2025-08-14T04:00:00Z","v":2287122,"vw":16.452252},{"c":14.97,"h":15.86,"l":14.6,"n":19222,"o":15.64,"t":"2025-08-15T04:00:00Z","v":1388469,"vw":15.056079},{"c":15.3,"h":16.3941,"l":15.14,"n":18044,"o":15.78,"t":"2025-08-18T04:00:00Z","v":1133139,"vw":15.653841},{"c":14.46,"h":15.3,"l":14.22,"n":15508,"o":15.27,"t":"2025-08-19T04:00:00Z","v":733055,"vw":14.567871},{"c":15.05,"h":15.18,"l":14.0134,"n":14751,"o":14.44,"t":"2025-08-20T04:00:00Z","v":813902,"vw":14.800679},{"c":14.34,"h":14.975,"l":14.17,"n":10750,"o":14.97,"t":"2025-08-21T04:00:00Z","v":501696,"vw":14.441573},{"c":15.18,"h":15.5,"l":14.075,"n":9453,"o":14.4,"t":"2025-08-22T04:00:00Z","v":493945,"vw":15.015301},{"c":14.52,"h":15.48,"l":14.44,"n":12289,"o":15.11,"t":"2025-08-25T04:00:00Z","v":709621,"vw":14.781543},{"c":14.54,"h":14.64,"l":14.15,"n":10781,"o":14.39,"t":"2025-08-26T04:00:00Z","v":453599,"vw":14.44807},{"c":15.18,"h":15.45,"l":14.4,"n":11157,"o":14.47,"t":"2025-08-27T04:00:00Z","v":623487,"vw":15.066958},{"c":14.82,"h":15.64,"l":14.79,"n":8590,"o":15.21,"t":"2025-08-28T04:00:00Z","v":488724,"vw":15.077762},{"c":14.47,"h":15.09,"l":14.38,"n":7850,"o":14.76,"t":"2025-08-29T04:00:00Z","v":373129,"vw":14.52283},{"c":14.36,"h":14.43,"l":13.83,"n":7909,"o":14.09,"t":"2025-09-02T04:00:00Z","v":397520,"vw":14.175477},{"c":14.65,"h":14.71,"l":14.27,"n":9244,"o":14.28,"t":"2025-09-03T04:00:00Z","v":548985,"vw":14.563338},{"c":14.56,"h":14.82,"l":14.11,"n":8634,"o":14.63,"t":"2025-09-04T04:00:00Z","v":462556,"vw":14.5497},{"c":14.41,"h":15.06,"l":14.1,"n":12020,"o":14.67,"t":"2025-09-05T04:00:00Z","v":483699,"vw":14.414454},{"c":14.61,"h":14.64,"l":13.91,"n":11687,"o":14.37,"t":"2025-09-08T04:00:00Z","v":578907,"vw":14.362699},{"c":14.87,"h":15,"l":14.37,"n":10627,"o":14.67,"t":"2025-09-09T04:00:00Z","v":616295,"vw":14.766556},{"c":14.03,"h":14.87,"l":13.91,"n":10714,"o":14.87,"t":"2025-09-10T04:00:00Z","v":502229,"vw":14.186448},{"c":14.04,"h":14.425,"l":14.02,"n":7480,"o":14.14,"t":"2025-09-11T04:00:00Z","v":349045,"vw":14.140041},{"c":14.24,"h":14.5,"l":13.97,"n":11361,"o":14.01,"t":"2025-09-12T04:00:00Z","v":462334,"vw":14.222246},{"c":14.96,"h":15.98,"l":14.3,"n":76182,"o":14.3,"t":"2025-09-15T04:00:00Z","v":4356867,"vw":15.084991},{"c":20.8,"h":21.32,"l":18.5101,"n":121326,"o":19.76,"t":"2025-09-16T04:00:00Z","v":8823566,"vw":20.068441},{"c":21,"h":21.99,"l":20.23,"n":35643,"o":20.24,"t":"2025-09-17T04:00:00Z","v":2643488,"vw":21.113234},{"c":21.1,"h":21.5128,"l":19.91,"n":19805,"o":21.28,"t":"2025-09-18T04:00:00Z","v":1035966,"vw":20.63405},{"c":21.31,"h":22.47,"l":20.71,"n":19555,"o":21.32,"t":"2025-09-19T04:00:00Z","v":2030620,"vw":21.636049},{"c":21.15,"h":21.9021,"l":20.71,"n":13169,"o":20.95,"t":"2025-09-22T04:00:00Z","v":602705,"vw":21.196267},{"c":20.7,"h":21.34,"l":20.4,"n":11116,"o":21.34,"t":"2025-09-23T04:00:00Z","v":507045,"vw":20.818918},{"c":20.02,"h":20.98,"l":19.69,"n":9879,"o":20.8,"t":"2025-09-24T04:00:00Z","v":428988,"vw":20.169013},{"c":20.05,"h":20.07,"l":19.09,"n":11541,"o":19.52,"t":"2025-09-25T04:00:00Z","v":572935,"vw":19.701465},{"c":19.44,"h":20.05,"l":19.34,"n":9790,"o":20.05,"t":"2025-09-26T04:00:00Z","v":405166,"vw":19.528695},{"c":19.73,"h":20.01,"l":19.46,"n":7522,"o":19.79,"t":"2025-09-29T04:00:00Z","v":261055,"vw":19.736261},{"c":19.41,"h":19.6,"l":18.6,"n":10480,"o":19.5,"t":"2025-09-30T04:00:00Z","v":456170,"vw":19.152672},{"c":17.85,"h":19.375,"l":17.71,"n":14868,"o":19.29,"t":"2025-10-01T04:00:00Z","v":751552,"vw":18.139938},{"c":17.78,"h":18.1435,"l":17.13,"n":11906,"o":18,"t":"2025-10-02T04:00:00Z","v":607444,"vw":17.664442},{"c":18.02,"h":18.445,"l":17.82,"n":8919,"o":17.82,"t":"2025-10-03T04:00:00Z","v":374119,"vw":18.140055},{"c":18.5,"h":18.66,"l":17.88,"n":10604,"o":18.22,"t":"2025-10-06T04:00:00Z","v":490460,"vw":18.367851},{"c":18.2,"h":18.92,"l":17.7037,"n":10590,"o":18.63,"t":"2025-10-07T04:00:00Z","v":445647,"vw":18.177896},{"c":17.75,"h":18.4666,"l":17.56,"n":7643,"o":18.3,"t":"2025-10-08T04:00:00Z","v":328400,"vw":17.913185},{"c":16.98,"h":18.055,"l":16.82,"n":9619,"o":17.85,"t":"2025-10-09T04:00:00Z","v":524679,"vw":17.1666},{"c":16.7,"h":17.31,"l":16.28,"n":10162,"o":17.14,"t":"2025-10-10T04:00:00Z","v":582296,"vw":16.653636},{"c":17.45,"h":17.54,"l":16.75,"n":7370,"o":16.96,"t":"2025-10-13T04:00:00Z","v":337755,"vw":17.17806},{"c":17.41,"h":17.82,"l":16.89,"n":7195,"o":16.96,"t":"2025-10-14T04:00:00Z","v":348783,"vw":17.427424},{"c":18.31,"h":18.55,"l":17.54,"n":12117,"o":17.69,"t":"2025-10-15T04:00:00Z","v":664803,"vw":18.206208},{"c":17.95,"h":19.01,"l":17.92,"n":9424,"o":18.39,"t":"2025-10-16T04:00:00Z","v":446984,"vw":18.302133},{"c":18.05,"h":18.22,"l":17.41,"n":7430,"o":17.55,"t":"2025-10-17T04:00:00Z","v":510035,"vw":17.99012},{"c":18.12,"h":18.71,"l":17.82,"n":9440,"o":18.24,"t":"2025-10-20T04:00:00Z","v":431220,"vw":18.204397},{"c":18.14,"h":18.5841,"l":17.85,"n":6094,"o":18.08,"t":"2025-10-21T04:00:00Z","v":242801,"vw":18.22372},{"c":17.31,"h":17.83,"l":16.8358,"n":9810,"o":17.83,"t":"2025-10-22T04:00:00Z","v":506806,"vw":17.265202},{"c":17.86,"h":18.03,"l":17.26,"n":7272,"o":17.37,"t":"2025-10-23T04:00:00Z","v":268239,"vw":17.831118},{"c":18.22,"h":18.62,"l":18.06,"n":6249,"o":18.23,"t":"2025-10-24T04:00:00Z","v":261145,"vw":18.306117},{"c":18.52,"h":18.9338,"l":18.25,"n":6322,"o":18.55,"t":"2025-10-27T04:00:00Z","v":259989,"vw":18.540974},{"c":17.67,"h":18.49,"l":17.12,"n":9959,"o":18.49,"t":"2025-10-28T04:00:00Z","v":501408,"vw":17.608808},{"c":17.91,"h":18.17,"l":17.595,"n":6474,"o":17.67,"t":"2025-10-29T04:00:00Z","v":301493,"vw":17.881339},{"c":17.7,"h":17.845,"l":17.38,"n":5746,"o":17.57,"t":"2025-10-30T04:00:00Z","v":195613,"vw":17.665061},{"c":17.53,"h":18.17,"l":17.445,"n":7357,"o":17.75,"t":"2025-10-31T04:00:00Z","v":309832,"vw":17.611667},{"c":17.48,"h":17.7052,"l":17.2,"n":8799,"o":17.67,"t":"2025-11-03T05:00:00Z","v":366297,"vw":17.437182},{"c":17.15,"h":17.548,"l":16.9,"n":6804,"o":16.91,"t":"2025-11-04T05:00:00Z","v":289563,"vw":17.180668},{"c":17.63,"h":17.825,"l":17.13,"n":7568,"o":17.13,"t":"2025-11-05T05:00:00Z","v":318628,"vw":17.640901},{"c":16.94,"h":17.8,"l":16.53,"n":9752,"o":17.66,"t":"2025-11-06T05:00:00Z","v":567134,"vw":17.013394},{"c":16.41,"h":16.74,"l":16,"n":10604,"o":16.445,"t":"2025-11-07T05:00:00Z","v":536588,"vw":16.297363},{"c":16.78,"h":16.8699,"l":16.45,"n":8359,"o":16.86,"t":"2025-11-10T05:00:00Z","v":359636,"vw":16.740188},{"c":16.48,"h":17,"l":16.25,"n":8679,"o":16.56,"t":"2025-11-11T05:00:00Z","v":606460,"vw":16.564494},{"c":16.82,"h":16.9,"l":15.775,"n":19837,"o":16.75,"t":"2025-11-12T05:00:00Z","v":1490400,"vw":16.368721},{"c":12.6,"h":13.3,"l":12.2201,"n":38722,"o":12.7,"t":"2025-11-13T05:00:00Z","v":3111303,"vw":12.510752},{"c":12.83,"h":13.03,"l":11.73,"n":23525,"o":11.98,"t":"2025-11-14T05:00:00Z","v":1429951,"vw":12.699697},{"c":12.25,"h":12.705,"l":12.21,"n":14936,"o":12.58,"t":"2025-11-17T05:00:00Z","v":939413,"vw":12.445511},{"c":12.46,"h":12.93,"l":11.84,"n":12080,"o":11.96,"t":"2025-11-18T05:00:00Z","v":615321,"vw":12.438091},{"c":12.5,"h":12.64,"l":12.33,"n":11929,"o":12.49,"t":"2025-11-19T05:00:00Z","v":554770,"vw":12.471073},{"c":12.51,"h":13.2,"l":12.43,"n":17921,"o":12.81,"t":"2025-11-20T05:00:00Z","v":1109096,"vw":12.688609},{"c":13.6,"h":13.715,"l":12.38,"n":15629,"o":12.44,"t":"2025-11-21T05:00:00Z","v":977684,"vw":13.276581},{"c":14.28,"h":14.4075,"l":13.52,"n":13801,"o":13.6,"t":"2025-11-24T05:00:00Z","v":913389,"vw":14.188786},{"c":14.55,"h":14.58,"l":14.27,"n":12454,"o":14.34,"t":"2025-11-25T05:00:00Z","v":713972,"vw":14.479612},{"c":13.6,"h":14.61,"l":13.525,"n":9808,"o":14.48,"t":"2025-11-26T05:00:00Z","v":561065,"vw":13.891789},{"c":13.91,"h":13.91,"l":13.6156,"n":5116,"o":13.76,"t":"2025-11-28T05:00:00Z","v":222335,"vw":13.813593},{"c":13.93,"h":14.18,"l":13.52,"n":6953,"o":13.6,"t":"2025-12-01T05:00:00Z","v":519593,"vw":13.889832},{"c":13.91,"h":14.19,"l":13.58,"n":7359,"o":13.97,"t":"2025-12-02T05:00:00Z","v":679146,"vw":13.971055},{"c":14.09,"h":14.23,"l":13.49,"n":8530,"o":13.91,"t":"2025-12-03T05:00:00Z","v":789505,"vw":13.903734},{"c":14.34,"h":14.5,"l":13.8832,"n":6144,"o":14.05,"t":"2025-12-04T05:00:00Z","v":373044,"vw":14.315952},{"c":13.91,"h":14.47,"l":13.855,"n":10309,"o":14.37,"t":"2025-12-05T05:00:00Z","v":741810,"vw":14.012287},{"c":13.6,"h":14.05,"l":13.53,"n":7153,"o":14.02,"t":"2025-12-08T05:00:00Z","v":528025,"vw":13.62628},{"c":13.52,"h":13.86,"l":13.37,"n":6456,"o":13.51,"t":"2025-12-09T05:00:00Z","v":349860,"vw":13.592911},{"c":13.33,"h":13.66,"l":13.22,"n":7402,"o":13.48,"t":"2025-12-10T05:00:00Z","v":399906,"vw":13.411696},{"c":12.95,"h":13.5,"l":12.67,"n":7433,"o":13.29,"t":"2025-12-11T05:00:00Z","v":398596,"vw":13.013251},{"c":12.48,"h":13.04,"l":12.48,"n":8120,"o":12.99,"t":"2025-12-12T05:00:00Z","v":347156,"vw":12.634845},{"c":12.51,"h":12.735,"l":12.27,"n":8965,"o":12.57,"t":"2025-12-15T05:00:00Z","v":369479,"vw":12.539015},{"c":12.53,"h":12.77,"l":12.235,"n":6834,"o":12.37,"t":"2025-12-16T05:00:00Z","v":359576,"vw":12.489795},{"c":12.19,"h":12.6764,"l":12.185,"n":7133,"o":12.53,"t":"2025-12-17T05:00:00Z","v":384797,"vw":12.360415},{"c":12.52,"h":12.99,"l":12.34,"n":5283,"o":12.54,"t":"2025-12-18T05:00:00Z","v":433170,"vw":12.586025},{"c":12.88,"h":12.91,"l":12.5,"n":5529,"o":12.53,"t":"2025-12-19T05:00:00Z","v":493596,"vw":12.801457},{"c":13.09,"h":13.125,"l":12.83,"n":5199,"o":12.93,"t":"2025-12-22T05:00:00Z","v":288098,"vw":13.007573},{"c":13.07,"h":13.1,"l":12.73,"n":4938,"o":12.94,"t":"2025-12-23T05:00:00Z","v":288139,"vw":12.957356},{"c":13.12,"h":13.18,"l":12.84,"n":2743,"o":12.95,"t":"2025-12-24T05:00:00Z","v":132223,"vw":13.079278},{"c":13.16,"h":13.22,"l":12.92,"n":4309,"o":13.05,"t":"2025-12-26T05:00:00Z","v":214316,"vw":13.142677},{"c":13.15,"h":13.1946,"l":12.94,"n":5396,"o":13,"t":"2025-12-29T05:00:00Z","v":275267,"vw":13.133763},{"c":13.18,"h":13.335,"l":12.97,"n":9119,"o":13.15,"t":"2025-12-30T05:00:00Z","v":541317,"vw":13.179814},{"c":13.03,"h":13.12,"l":12.965,"n":5284,"o":13.12,"t":"2025-12-31T05:00:00Z","v":326977,"vw":13.033815},{"c":13.21,"h":13.32,"l":12.98,"n":6666,"o":13.19,"t":"2026-01-02T05:00:00Z","v":323028,"vw":13.167826},{"c":13.69,"h":13.91,"l":13.27,"n":7856,"o":13.4,"t":"2026-01-05T05:00:00Z","v":342166,"vw":13.732525},{"c":13.97,"h":14,"l":13.46,"n":5828,"o":13.68,"t":"2026-01-06T05:00:00Z","v":273302,"vw":13.883709},{"c":13.79,"h":14.17,"l":13.71,"n":6157,"o":14.01,"t":"2026-01-07T05:00:00Z","v":213804,"vw":13.884986},{"c":13.69,"h":13.79,"l":13.47,"n":4975,"o":13.77,"t":"2026-01-08T05:00:00Z","v":252312,"vw":13.669411},{"c":13.76,"h":13.95,"l":13.53,"n":6373,"o":13.72,"t":"2026-01-09T05:00:00Z","v":240021,"vw":13.768079},{"c":13.8,"h":13.93,"l":13.36,"n":4944,"o":13.6,"t":"2026-01-12T05:00:00Z","v":239178,"vw":13.75772},{"c":13.51,"h":13.82,"l":13.5,"n":4625,"o":13.82,"t":"2026-01-13T05:00:00Z","v":179979,"vw":13.571036},{"c":13.34,"h":13.49,"l":13.11,"n":5016,"o":13.48,"t":"2026-01-14T05:00:00Z","v":216375,"vw":13.294433},{"c":13.35,"h":13.6,"l":13.175,"n":5122,"o":13.35,"t":"2026-01-15T05:00:00Z","v":252243,"vw":13.384562},{"c":13.38,"h":13.43,"l":13.145,"n":5127,"o":13.43,"t":"2026-01-16T05:00:00Z","v":246288,"vw":13.34414},{"c":12.92,"h":13.23,"l":12.655,"n":5840,"o":12.79,"t":"2026-01-20T05:00:00Z","v":255645,"vw":12.994367},{"c":12.79,"h":13.05,"l":12.55,"n":6306,"o":12.99,"t":"2026-01-21T05:00:00Z","v":288286,"vw":12.79248},{"c":13.22,"h":13.3799,"l":12.9821,"n":4761,"o":13.2,"t":"2026-01-22T05:00:00Z","v":249126,"vw":13.228398},{"c":13.09,"h":13.33,"l":13.08,"n":3519,"o":13.08,"t":"2026-01-23T05:00:00Z","v":195855,"vw":13.156563},{"c":12.93,"h":13.26,"l":12.93,"n":5205,"o":13.12,"t":"2026-01-26T05:00:00Z","v":161557,"vw":13.014448},{"c":12.83,"h":13.07,"l":12.68,"n":4126,"o":13.06,"t":"2026-01-27T05:00:00Z","v":143068,"vw":12.87824},{"c":12.74,"h":13,"l":12.69,"n":4437,"o":12.93,"t":"2026-01-28T05:00:00Z","v":173862,"vw":12.795323},{"c":12.59,"h":12.84,"l":12.3,"n":6494,"o":12.84,"t":"2026-01-29T05:00:00Z","v":269541,"vw":12.534994},{"c":12.09,"h":12.5279,"l":11.92,"n":6679,"o":12.45,"t":"2026-01-30T05:00:00Z","v":281640,"vw":12.101038},{"c":11.75,"h":12.215,"l":11.63,"n":5800,"o":12.03,"t":"2026-02-02T05:00:00Z","v":275457,"vw":11.835387},{"c":11.23,"h":11.77,"l":11.01,"n":6954,"o":11.76,"t":"2026-02-03T05:00:00Z","v":265351,"vw":11.269997},{"c":10.77,"h":11.23,"l":10.35,"n":10185,"o":11.23,"t":"2026-02-04T05:00:00Z","v":486346,"vw":10.701528},{"c":10.48,"h":10.6,"l":10.111,"n":8862,"o":10.54,"t":"2026-02-05T05:00:00Z","v":462919,"vw":10.457165},{"c":11.17,"h":11.32,"l":10.595,"n":7378,"o":10.6,"t":"2026-02-06T05:00:00Z","v":348512,"vw":11.05746},{"c":11.39,"h":11.49,"l":10.93,"n":4880,"o":11.19,"t":"2026-02-09T05:00:00Z","v":197282,"vw":11.332628},{"c":11.6,"h":11.87,"l":11.35,"n":4351,"o":11.49,"t":"2026-02-10T05:00:00Z","v":214973,"vw":11.671886},{"c":11.84,"h":11.86,"l":11.13,"n":7107,"o":11.67,"t":"2026-02-11T05:00:00Z","v":475530,"vw":11.635628},{"c":11.21,"h":12.05,"l":10.4426,"n":19721,"o":11.92,"t":"2026-02-12T05:00:00Z","v":1239768,"vw":11.080602},{"c":10.61,"h":11.22,"l":10.56,"n":10823,"o":11.18,"t":"2026-02-13T05:00:00Z","v":617325,"vw":10.807433},{"c":11.13,"h":11.29,"l":10.43,"n":11757,"o":10.55,"t":"2026-02-17T05:00:00Z","v":622364,"vw":11.069788},{"c":11.3,"h":11.7,"l":11.08,"n":5800,"o":11.1,"t":"2026-02-18T05:00:00Z","v":294209,"vw":11.362963},{"c":11.14,"h":11.45,"l":10.96,"n":3704,"o":11.22,"t":"2026-02-19T05:00:00Z","v":174012,"vw":11.13519},{"c":11.17,"h":11.39,"l":11,"n":4485,"o":11,"t":"2026-02-20T05:00:00Z","v":174727,"vw":11.181679},{"c":10.88,"h":11.1,"l":10.84,"n":4869,"o":11.05,"t":"2026-02-23T05:00:00Z","v":266506,"vw":10.920085},{"c":11.15,"h":11.365,"l":10.8101,"n":5629,"o":10.94,"t":"2026-02-24T05:00:00Z","v":246193,"vw":11.182276},{"c":11.28,"h":11.39,"l":11.035,"n":5855,"o":11.25,"t":"2026-02-25T05:00:00Z","v":253050,"vw":11.256941},{"c":11.56,"h":11.71,"l":11.14,"n":5227,"o":11.34,"t":"2026-02-26T05:00:00Z","v":262897,"vw":11.536363},{"c":11.25,"h":11.57,"l":11.11,"n":5918,"o":11.48,"t":"2026-02-27T05:00:00Z","v":291885,"vw":11.276188},{"c":11.37,"h":11.41,"l":10.7,"n":7929,"o":10.79,"t":"2026-03-02T05:00:00Z","v":344174,"vw":11.193788},{"c":11.52,"h":11.66,"l":10.76,"n":12547,"o":11.11,"t":"2026-03-03T05:00:00Z","v":739983,"vw":11.35506},{"c":10.445,"h":11.02,"l":9.34,"n":13875,"o":9.46,"t":"2026-03-04T05:00:00Z","v":778629,"vw":10.454658},{"c":10.38,"h":10.42,"l":9.91,"n":11953,"o":10.2,"t":"2026-03-05T05:00:00Z","v":663807,"vw":10.252101},{"c":9.71,"h":10.08,"l":9.69,"n":9920,"o":9.92,"t":"2026-03-06T05:00:00Z","v":520459,"vw":9.806533},{"c":9.67,"h":9.8,"l":9.27,"n":9772,"o":9.53,"t":"2026-03-09T04:00:00Z","v":509357,"vw":9.584032},{"c":9.81,"h":9.95,"l":9.59,"n":8123,"o":9.61,"t":"2026-03-10T04:00:00Z","v":382875,"vw":9.78167},{"c":9.1,"h":9.98,"l":9.03,"n":9119,"o":9.81,"t":"2026-03-11T04:00:00Z","v":444539,"vw":9.238018},{"c":9.01,"h":9.21,"l":8.92,"n":9367,"o":9.08,"t":"2026-03-12T04:00:00Z","v":425176,"vw":9.030165},{"c":9.21,"h":9.415,"l":9.04,"n":7586,"o":9.04,"t":"2026-03-13T04:00:00Z","v":349300,"vw":9.193075},{"c":8.98,"h":9.3,"l":8.93,"n":7038,"o":9.28,"t":"2026-03-16T04:00:00Z","v":307564,"vw":9.082036},{"c":9.09,"h":9.39,"l":9.015,"n":6135,"o":9.08,"t":"2026-03-17T04:00:00Z","v":270806,"vw":9.127662},{"c":8.82,"h":9.04,"l":8.76,"n":6134,"o":9,"t":"2026-03-18T04:00:00Z","v":219835,"vw":8.847843},{"c":8.77,"h":8.84,"l":8.51,"n":6473,"o":8.65,"t":"2026-03-19T04:00:00Z","v":273592,"vw":8.671549},{"c":8.58,"h":8.7722,"l":8.3,"n":11793,"o":8.66,"t":"2026-03-20T04:00:00Z","v":694898,"vw":8.493219},{"c":8.72,"h":8.92,"l":8.62,"n":5845,"o":8.74,"t":"2026-03-23T04:00:00Z","v":280181,"vw":8.73962},{"c":8.8,"h":8.88,"l":8.57,"n":5077,"o":8.64,"t":"2026-03-24T04:00:00Z","v":197788,"vw":8.7724},{"c":8.95,"h":9.22,"l":8.88,"n":6193,"o":9,"t":"2026-03-25T04:00:00Z","v":464229,"vw":8.974048},{"c":9.03,"h":9.12,"l":8.82,"n":8239,"o":8.9,"t":"2026-03-26T04:00:00Z","v":786423,"vw":9.024178},{"c":9.12,"h":9.15,"l":8.75,"n":6687,"o":8.88,"t":"2026-03-27T04:00:00Z","v":315842,"vw":9.049893},{"c":8.85,"h":9.26,"l":8.81,"n":6695,"o":9.17,"t":"2026-03-30T04:00:00Z","v":298639,"vw":8.899901},{"c":9.19,"h":9.39,"l":9.04,"n":8077,"o":9.04,"t":"2026-03-31T04:00:00Z","v":443031,"vw":9.223273},{"c":9.79,"h":9.9,"l":9.16,"n":8903,"o":9.28,"t":"2026-04-01T04:00:00Z","v":477242,"vw":9.728901},{"c":9.75,"h":9.98,"l":9.43,"n":7090,"o":9.5,"t":"2026-04-02T04:00:00Z","v":326165,"vw":9.705293},{"c":9.9,"h":10.01,"l":9.78,"n":6586,"o":9.81,"t":"2026-04-06T04:00:00Z","v":276938,"vw":9.915992},{"c":10.32,"h":10.34,"l":9.81,"n":6574,"o":9.85,"t":"2026-04-07T04:00:00Z","v":271183,"vw":10.16923},{"c":10.69,"h":11.14,"l":10.62,"n":7539,"o":10.86,"t":"2026-04-08T04:00:00Z","v":301132,"vw":10.811552},{"c":10.91,"h":10.99,"l":10.63,"n":5270,"o":10.79,"t":"2026-04-09T04:00:00Z","v":240950,"vw":10.855027},{"c":11.12,"h":11.39,"l":11,"n":5855,"o":11.07,"t":"2026-04-10T04:00:00Z","v":274480,"vw":11.129978},{"c":11.56,"h":11.68,"l":11.03,"n":7130,"o":11.03,"t":"2026-04-13T04:00:00Z","v":399004,"vw":11.516377},{"c":11.3,"h":11.66,"l":11.165,"n":6257,"o":11.44,"t":"2026-04-14T04:00:00Z","v":245072,"vw":11.316731},{"c":11.46,"h":11.54,"l":11.22,"n":7961,"o":11.41,"t":"2026-04-15T04:00:00Z","v":249713,"vw":11.407123},{"c":11.79,"h":11.95,"l":11.43,"n":8379,"o":11.61,"t":"2026-04-16T04:00:00Z","v":333837,"vw":11.729043},{"c":12.2,"h":12.44,"l":11.9,"n":7020,"o":11.97,"t":"2026-04-17T04:00:00Z","v":313304,"vw":12.24009},{"c":12.42,"h":12.42,"l":12.04,"n":6162,"o":12.16,"t":"2026-04-20T04:00:00Z","v":204303,"vw":12.293728},{"c":12.32,"h":12.57,"l":12.11,"n":5405,"o":12.47,"t":"2026-04-21T04:00:00Z","v":202765,"vw":12.323447},{"c":12.41,"h":12.62,"l":12.26,"n":5858,"o":12.5,"t":"2026-04-22T04:00:00Z","v":220338,"vw":12.375716},{"c":11.87,"h":12.34,"l":11.815,"n":6158,"o":12.34,"t":"2026-04-23T04:00:00Z","v":231119,"vw":11.961602},{"c":11.13,"h":11.88,"l":10.9814,"n":9504,"o":11.88,"t":"2026-04-24T04:00:00Z","v":348325,"vw":11.203257},{"c":11.83,"h":12.13,"l":11.36,"n":8793,"o":11.6,"t":"2026-04-27T04:00:00Z","v":446992,"vw":11.801008},{"c":12.18,"h":12.295,"l":11.62,"n":6139,"o":11.65,"t":"2026-04-28T04:00:00Z","v":255529,"vw":12.044932},{"c":12.27,"h":12.41,"l":12.0416,"n":6966,"o":12.14,"t":"2026-04-29T04:00:00Z","v":308404,"vw":12.298808},{"c":12.24,"h":12.36,"l":11.97,"n":5738,"o":12.17,"t":"2026-04-30T04:00:00Z","v":239269,"vw":12.215627},{"c":13.24,"h":13.265,"l":12.27,"n":6394,"o":12.35,"t":"2026-05-01T04:00:00Z","v":286674,"vw":13.025872},{"c":13.13,"h":13.83,"l":13.07,"n":9710,"o":13.09,"t":"2026-05-04T04:00:00Z","v":384149,"vw":13.302315},{"c":12.9,"h":13.4,"l":12.67,"n":7369,"o":13.17,"t":"2026-05-05T04:00:00Z","v":276750,"vw":12.89459},{"c":13.05,"h":13.1,"l":12.4,"n":6771,"o":12.9,"t":"2026-05-06T04:00:00Z","v":178578,"vw":12.90217},{"c":13.21,"h":13.385,"l":13.05,"n":5544,"o":13.09,"t":"2026-05-07T04:00:00Z","v":180134,"vw":13.202794},{"c":13.28,"h":13.32,"l":12.855,"n":5647,"o":13.14,"t":"2026-05-08T04:00:00Z","v":212945,"vw":13.158081},{"c":13.31,"h":13.41,"l":12.83,"n":7736,"o":13.11,"t":"2026-05-11T04:00:00Z","v":301593,"vw":13.253946},{"c":12.16,"h":12.5,"l":11.51,"n":11740,"o":11.52,"t":"2026-05-12T04:00:00Z","v":538972,"vw":12.103557},{"c":13.83,"h":13.865,"l":12.095,"n":11272,"o":12.12,"t":"2026-05-13T04:00:00Z","v":586541,"vw":13.302651},{"c":12.7,"h":13.74,"l":12.435,"n":15004,"o":13.42,"t":"2026-05-14T04:00:00Z","v":924216,"vw":12.868519},{"c":12.085,"h":12.39,"l":12,"n":6844,"o":12.39,"t":"2026-05-15T04:00:00Z","v":273209,"vw":12.154881},{"c":11.44,"h":12.03,"l":11.23,"n":6092,"o":11.78,"t":"2026-05-18T04:00:00Z","v":387548,"vw":11.495269},{"c":11.38,"h":11.84,"l":11.21,"n":6663,"o":11.63,"t":"2026-05-19T04:00:00Z","v":409563,"vw":11.42161},{"c":11.64,"h":11.69,"l":11.06,"n":7318,"o":11.31,"t":"2026-05-20T04:00:00Z","v":411962,"vw":11.473057},{"c":12.2,"h":12.28,"l":11.4,"n":5843,"o":11.51,"t":"2026-05-21T04:00:00Z","v":316718,"vw":12.01034},{"c":12.18,"h":12.385,"l":11.9,"n":4800,"o":12.06,"t":"2026-05-22T04:00:00Z","v":198540,"vw":12.116615},{"c":12.11,"h":12.78,"l":12.08,"n":6654,"o":12.18,"t":"2026-05-26T04:00:00Z","v":251210,"vw":12.302162},{"c":11.94,"h":12.345,"l":11.845,"n":5859,"o":12.09,"t":"2026-05-27T04:00:00Z","v":297609,"vw":12.013577},{"c":11.98,"h":12.575,"l":11.92,"n":9568,"o":11.99,"t":"2026-05-28T04:00:00Z","v":931928,"vw":12.05589},{"c":12.29,"h":12.54,"l":12.03,"n":7313,"o":12.14,"t":"2026-05-29T04:00:00Z","v":381844,"vw":12.29793},{"c":12.56,"h":12.64,"l":12.08,"n":7947,"o":12.23,"t":"2026-06-01T04:00:00Z","v":361530,"vw":12.470184},{"c":11.99,"h":12.55,"l":11.905,"n":5381,"o":12.55,"t":"2026-06-02T04:00:00Z","v":229409,"vw":12.102635},{"c":11.37,"h":11.99,"l":11.3,"n":6511,"o":11.99,"t":"2026-06-03T04:00:00Z","v":346074,"vw":11.476698},{"c":11.66,"h":11.83,"l":11.46,"n":3764,"o":11.46,"t":"2026-06-04T04:00:00Z","v":158741,"vw":11.619078},{"c":11.48,"h":11.785,"l":11.335,"n":4806,"o":11.65,"t":"2026-06-05T04:00:00Z","v":230472,"vw":11.48476},{"c":11.67,"h":11.7477,"l":11.46,"n":5846,"o":11.56,"t":"2026-06-08T04:00:00Z","v":292450,"vw":11.637034},{"c":11.08,"h":11.84,"l":11.07,"n":6882,"o":11.74,"t":"2026-06-09T04:00:00Z","v":246084,"vw":11.309277},{"c":11.2,"h":11.545,"l":10.981,"n":6203,"o":11,"t":"2026-06-10T04:00:00Z","v":285264,"vw":11.325666},{"c":11.63,"h":11.64,"l":11.165,"n":4969,"o":11.35,"t":"2026-06-11T04:00:00Z","v":214949,"vw":11.449146},{"c":12,"h":12.06,"l":11.425,"n":4889,"o":11.62,"t":"2026-06-12T04:00:00Z","v":184462,"vw":11.872786},{"c":12.41,"h":12.6332,"l":12.11,"n":6663,"o":12.11,"t":"2026-06-15T04:00:00Z","v":239774,"vw":12.438929},{"c":12.39,"h":12.87,"l":12.35,"n":6375,"o":12.44,"t":"2026-06-16T04:00:00Z","v":226686,"vw":12.525203},{"c":11.56,"h":12.33,"l":11.51,"n":7144,"o":12.325,"t":"2026-06-17T04:00:00Z","v":231406,"vw":11.782595},{"c":11.49,"h":11.69,"l":11.43,"n":4202,"o":11.67,"t":"2026-06-18T04:00:00Z","v":245933,"vw":11.538549},{"c":11.34,"h":11.63,"l":11.105,"n":6088,"o":11.39,"t":"2026-06-22T04:00:00Z","v":290469,"vw":11.350452},{"c":11.01,"h":11.41,"l":10.95,"n":7757,"o":11.135,"t":"2026-06-23T04:00:00Z","v":296339,"vw":11.138105},{"c":10.98,"h":11.09,"l":10.7,"n":10007,"o":11.01,"t":"2026-06-24T04:00:00Z","v":699589,"vw":10.902968},{"c":11.04,"h":11.155,"l":10.8201,"n":5733,"o":10.83,"t":"2026-06-25T04:00:00Z","v":243196,"vw":11.004223},{"c":11.67,"h":11.87,"l":10.99,"n":6169,"o":11,"t":"2026-06-26T04:00:00Z","v":950520,"vw":11.665506},{"c":12.04,"h":12.11,"l":11.68,"n":7520,"o":11.95,"t":"2026-06-29T04:00:00Z","v":397637,"vw":11.935532},{"c":11.42,"h":12.19,"l":11.41,"n":5185,"o":12.14,"t":"2026-06-30T04:00:00Z","v":244191,"vw":11.567363},{"c":11.41,"h":11.94,"l":11.41,"n":5820,"o":11.5,"t":"2026-07-01T04:00:00Z","v":212617,"vw":11.52684},{"c":11.64,"h":11.775,"l":11.35,"n":5441,"o":11.41,"t":"2026-07-02T04:00:00Z","v":250745,"vw":11.587756},{"c":11.54,"h":11.85,"l":11.51,"n":4895,"o":11.69,"t":"2026-07-06T04:00:00Z","v":252799,"vw":11.64554},{"c":11.41,"h":11.68,"l":11.35,"n":5160,"o":11.56,"t":"2026-07-07T04:00:00Z","v":218173,"vw":11.455314},{"c":11.43,"h":11.5,"l":11.2,"n":8858,"o":11.3,"t":"2026-07-08T04:00:00Z","v":536185,"vw":11.313711},{"c":11.4,"h":11.64,"l":11.34,"n":4229,"o":11.41,"t":"2026-07-09T04:00:00Z","v":183000,"vw":11.438055},{"c":11.54,"h":11.6,"l":11.35,"n":3826,"o":11.48,"t":"2026-07-10T04:00:00Z","v":119406,"vw":11.476695},{"c":11.75,"h":11.83,"l":11.43,"n":5792,"o":11.54,"t":"2026-07-13T04:00:00Z","v":315262,"vw":11.663758},{"c":11.36,"h":11.9,"l":11,"n":9332,"o":11.68,"t":"2026-07-14T04:00:00Z","v":687788,"vw":11.585551},{"c":10.77,"h":11.73,"l":10.33,"n":9499,"o":11.46,"t":"2026-07-15T04:00:00Z","v":486074,"vw":10.827838},{"c":10.75,"h":10.86,"l":10.52,"n":6317,"o":10.69,"t":"2026-07-16T04:00:00Z","v":279123,"vw":10.704302},{"c":10.43,"h":10.855,"l":10.43,"n":5283,"o":10.55,"t":"2026-07-17T04:00:00Z","v":338882,"vw":10.506614},{"c":9.87,"h":10.5,"l":9.86,"n":5718,"o":10.4,"t":"2026-07-20T04:00:00Z","v":301939,"vw":10.020004},{"c":10.35,"h":10.4785,"l":9.91,"n":6901,"o":9.91,"t":"2026-07-21T04:00:00Z","v":522252,"vw":10.338736},{"c":9.43,"h":10.295,"l":9.33,"n":8776,"o":10.26,"t":"2026-07-22T04:00:00Z","v":326296,"vw":9.61979},{"c":9.16,"h":9.4,"l":9.07,"n":6661,"o":9.36,"t":"2026-07-23T04:00:00Z","v":327687,"vw":9.166057},{"c":9,"h":9.385,"l":8.99,"n":6409,"o":9.14,"t":"2026-07-24T04:00:00Z","v":295962,"vw":9.131502},{"c":9.27,"h":9.485,"l":9.155,"n":6511,"o":9.22,"t":"2026-07-27T04:00:00Z","v":413515,"vw":9.339061},{"c":9.26,"h":9.47,"l":9.0701,"n":8426,"o":9.28,"t":"2026-07-28T04:00:00Z","v":322434,"vw":9.26922},{"c":9.02,"h":9.47,"l":9,"n":7485,"o":9.28,"t":"2026-07-29T04:00:00Z","v":280641,"vw":9.110229},{"c":9.01,"h":9.16,"l":8.8075,"n":8754,"o":9.16,"t":"2026-07-30T04:00:00Z","v":356213,"vw":8.953015},{"c":9.12,"h":9.26,"l":8.93,"n":6447,"o":9.13,"t":"2026-07-31T04:00:00Z","v":318761,"vw":9.094808},{"c":9.48,"h":9.64,"l":9.2,"n":6387,"o":9.2,"t":"2026-08-03T04:00:00Z","v":289447,"vw":9.483113},{"c":9.5,"h":9.77,"l":9.425,"n":8550,"o":9.51,"t":"2026-08-04T04:00:00Z","v":543994,"vw":9.561745},{"c":9.29,"h":9.54,"l":9.27,"n":5538,"o":9.5,"t":"2026-08-05T04:00:00Z","v":224420,"vw":9.354543},{"c":8.71,"h":9.22,"l":8.65,"n":6102,"o":9.22,"t":"2026-08-06T04:00:00Z","v":316764,"vw":8.802942},{"c":8.93,"h":9.055,"l":8.62,"n":8669,"o":8.88,"t":"2026-08-07T04:00:00Z","v":489450,"vw":8.88036},{"c":9.45,"h":9.625,"l":8.9,"n":9798,"o":9.01,"t":"2026-08-10T04:00:00Z","v":674581,"vw":9.404899},{"c":8.805,"h":9.04,"l":7.85,"n":11099,"o":8.04,"t":"2026-08-11T04:00:00Z","v":602072,"vw":8.579074},{"c":8.63,"h":9.15,"l":8.49,"n":6545,"o":8.77,"t":"2026-08-12T04:00:00Z","v":354014,"vw":8.693391},{"c":8.51,"h":8.9164,"l":8.51,"n":5933,"o":8.64,"t":"2026-08-13T04:00:00Z","v":305325,"vw":8.585218},{"c":8.285,"h":8.5,"l":8.13,"n":8964,"o":8.46,"t":"2026-08-14T04:00:00Z","v":509000,"vw":8.267971},{"c":8.43,"h":8.5,"l":8.14,"n":6306,"o":8.28,"t":"2026-08-17T04:00:00Z","v":347758,"vw":8.302362},{"c":8.25,"h":8.43,"l":8.07,"n":6469,"o":8.28,"t":"2026-08-18T04:00:00Z","v":371046,"vw":8.248226},{"c":8.54,"h":8.63,"l":8.3,"n":5915,"o":8.3,"t":"2026-08-19T04:00:00Z","v":361637,"vw":8.529035},{"c":8.39,"h":8.56,"l":8.35,"n":3722,"o":8.49,"t":"2026-08-20T04:00:00Z","v":188538,"vw":8.47546},{"c":8.8,"h":8.825,"l":8.43,"n":5906,"o":8.45,"t":"2026-08-21T04:00:00Z","v":419400,"vw":8.696641},{"c":9.59,"h":9.845,"l":8.77,"n":11742,"o":8.77,"t":"2026-08-24T04:00:00Z","v":979963,"vw":9.497292},{"c":9.45,"h":9.595,"l":9.15,"n":6912,"o":9.5,"t":"2026-08-25T04:00:00Z","v":360767,"vw":9.383269},{"c":10.47,"h":11.1,"l":9.345,"n":13915,"o":9.45,"t":"2026-08-26T04:00:00Z","v":1081613,"vw":10.418287},{"c":9.96,"h":10.5,"l":9.94,"n":6363,"o":10.44,"t":"2026-08-27T04:00:00Z","v":375155,"vw":10.053173},{"c":10.24,"h":11.05,"l":10,"n":8413,"o":10.04,"t":"2026-08-28T04:00:00Z","v":598677,"vw":10.519597},{"c":10.54,"h":10.78,"l":10.22,"n":6427,"o":10.41,"t":"2026-08-31T04:00:00Z","v":411889,"vw":10.519204},{"c":10.32,"h":10.4457,"l":9.9041,"n":6819,"o":10.3,"t":"2026-09-01T04:00:00Z","v":401152,"vw":10.258078},{"c":10.2,"h":10.3858,"l":10.02,"n":6058,"o":10.3,"t":"2026-09-02T04:00:00Z","v":287132,"vw":10.20012},{"c":9.99,"h":10.55,"l":9.97,"n":4388,"o":10.35,"t":"2026-09-03T04:00:00Z","v":209856,"vw":10.095275},{"c":9.97,"h":10.09,"l":9.82,"n":6477,"o":9.93,"t":"2026-09-04T04:00:00Z","v":253125,"vw":9.979462},{"c":10.23,"h":10.26,"l":9.82,"n":7766,"o":9.88,"t":"2026-09-08T04:00:00Z","v":410182,"vw":10.089671},{"c":10.09,"h":10.22,"l":9.965,"n":6378,"o":10.16,"t":"2026-09-09T04:00:00Z","v":402116,"vw":10.071913},{"c":10.32,"h":10.465,"l":10,"n":7822,"o":10,"t":"2026-09-10T04:00:00Z","v":584263,"vw":10.251091},{"c":10.78,"h":10.81,"l":10.21,"n":8535,"o":10.39,"t":"2026-09-11T04:00:00Z","v":572882,"vw":10.550171},{"c":11.18,"h":11.41,"l":10.7143,"n":9257,"o":10.78,"t":"2026-09-14T04:00:00Z","v":624995,"vw":11.207671},{"c":10.85,"h":11.23,"l":10.65,"n":7319,"o":11.12,"t":"2026-09-15T04:00:00Z","v":364783,"vw":10.840627},{"c":10.42,"h":10.95,"l":10.38,"n":6211,"o":10.82,"t":"2026-09-16T04:00:00Z","v":248999,"vw":10.565251},{"c":10.34,"h":10.8,"l":10.3,"n":6570,"o":10.55,"t":"2026-09-17T04:00:00Z","v":566573,"vw":10.446224},{"c":10.46,"h":10.53,"l":10.26,"n":6455,"o":10.39,"t":"2026-09-18T04:00:00Z","v":808363,"vw":10.446313},{"c":11.11,"h":11.12,"l":10.4,"n":9300,"o":10.51,"t":"2026-09-21T04:00:00Z","v":508901,"vw":10.842976},{"c":11.2,"h":11.23,"l":10.58,"n":7363,"o":11.2,"t":"2026-09-22T04:00:00Z","v":310248,"vw":11.030491},{"c":10.74,"h":11.12,"l":10.67,"n":6045,"o":11.12,"t":"2026-09-23T04:00:00Z","v":220504,"vw":10.772168},{"c":10.9,"h":11.04,"l":10.71,"n":4419,"o":10.71,"t":"2026-09-24T04:00:00Z","v":210686,"vw":10.885465},{"c":11.04,"h":11.154,"l":10.82,"n":4698,"o":10.935,"t":"2026-09-25T04:00:00Z","v":176527,"vw":11.02405},{"c":10.95,"h":11.23,"l":10.75,"n":6411,"o":10.92,"t":"2026-09-28T04:00:00Z","v":305316,"vw":11.015379},{"c":10.97,"h":10.99,"l":10.69,"n":6008,"o":10.96,"t":"2026-09-29T04:00:00Z","v":297419,"vw":10.892922},{"c":10.79,"h":11.09,"l":10.78,"n":5228,"o":11.04,"t":"2026-09-30T04:00:00Z","v":253089,"vw":10.886409},{"c":10.86,"h":11.08,"l":10.79,"n":5178,"o":10.91,"t":"2026-10-01T04:00:00Z","v":226362,"vw":10.910328},{"c":10.5,"h":11.03,"l":10.35,"n":5121,"o":11.03,"t":"2026-10-02T04:00:00Z","v":333946,"vw":10.523899},{"c":10.46,"h":10.64,"l":10.35,"n":6753,"o":10.57,"t":"2026-10-05T04:00:00Z","v":650933,"vw":10.473665},{"c":10.2,"h":10.56,"l":10.15,"n":10558,"o":10.56,"t":"2026-10-06T04:00:00Z","v":1586184,"vw":10.432372},{"c":9.8,"h":10.135,"l":9.7561,"n":8284,"o":10.11,"t":"2026-10-07T04:00:00Z","v":563090,"vw":9.89465},{"c":9.91,"h":10.02,"l":9.67,"n":7829,"o":9.78,"t":"2026-10-08T04:00:00Z","v":627510,"vw":9.868937},{"c":10.35,"h":10.53,"l":9.91,"n":9407,"o":9.91,"t":"2026-10-09T04:00:00Z","v":660300,"vw":10.372311},{"c":10.4,"h":10.435,"l":9.86,"n":7892,"o":10.23,"t":"2026-10-12T04:00:00Z","v":412351,"vw":10.252933},{"c":10.02,"h":10.47,"l":9.975,"n":6884,"o":10.34,"t":"2026-10-13T04:00:00Z","v":500681,"vw":10.173629},{"c":9.27,"h":9.89,"l":9.17,"n":9106,"o":9.845,"t":"2026-10-14T04:00:00Z","v":485373,"vw":9.397078},{"c":8.93,"h":9.3,"l":8.74,"n":7015,"o":9.18,"t":"2026-10-15T04:00:00Z","v":420360,"vw":8.926749},{"c":8.72,"h":8.96,"l":8.51,"n":8637,"o":8.96,"t":"2026-10-16T04:00:00Z","v":644696,"vw":8.714662},{"c":9.24,"h":9.31,"l":8.83,"n":9380,"o":8.86,"t":"2026-10-19T04:00:00Z","v":576349,"vw":9.152041},{"c":9.57,"h":9.7,"l":9.23,"n":6522,"o":9.25,"t":"2026-10-20T04:00:00Z","v":516353,"vw":9.554608},{"c":9.84,"h":9.975,"l":9.52,"n":4938,"o":9.59,"t":"2026-10-21T04:00:00Z","v":256670,"vw":9.811479},{"c":9.5,"h":10.21,"l":9.42,"n":7582,"o":9.74,"t":"2026-10-22T04:00:00Z","v":439791,"vw":9.715783}],"volatilityBars":[{"c":10.49,"h":10.74,"l":10.4,"n":314,"o":10.51,"t":"2026-09-21T13:30:00Z","v":27275,"vw":10.555693},{"c":10.51,"h":10.57,"l":10.5,"n":208,"o":10.51,"t":"2026-09-21T13:45:00Z","v":12904,"vw":10.517578},{"c":10.535,"h":10.57,"l":10.52,"n":285,"o":10.525,"t":"2026-09-21T14:00:00Z","v":18103,"vw":10.541301},{"c":10.595,"h":10.64,"l":10.495,"n":285,"o":10.535,"t":"2026-09-21T14:15:00Z","v":16793,"vw":10.574695},{"c":10.54,"h":10.6,"l":10.53,"n":196,"o":10.6,"t":"2026-09-21T14:30:00Z","v":11506,"vw":10.570555},{"c":10.56,"h":10.6,"l":10.55,"n":225,"o":10.55,"t":"2026-09-21T14:45:00Z","v":14230,"vw":10.580986},{"c":10.58,"h":10.6,"l":10.525,"n":195,"o":10.56,"t":"2026-09-21T15:00:00Z","v":10059,"vw":10.576674},{"c":10.615,"h":10.63,"l":10.59,"n":175,"o":10.59,"t":"2026-09-21T15:15:00Z","v":8799,"vw":10.613888},{"c":10.65,"h":10.655,"l":10.62,"n":369,"o":10.63,"t":"2026-09-21T15:30:00Z","v":15377,"vw":10.637228},{"c":10.655,"h":10.69,"l":10.65,"n":252,"o":10.66,"t":"2026-09-21T15:45:00Z","v":10664,"vw":10.668355},{"c":10.76,"h":10.7676,"l":10.66,"n":308,"o":10.6699,"t":"2026-09-21T16:00:00Z","v":22540,"vw":10.711727},{"c":10.825,"h":10.88,"l":10.7698,"n":308,"o":10.7698,"t":"2026-09-21T16:15:00Z","v":19068,"vw":10.830957},{"c":10.85,"h":10.85,"l":10.81,"n":211,"o":10.83,"t":"2026-09-21T16:30:00Z","v":9555,"vw":10.83116},{"c":10.82,"h":10.85,"l":10.7847,"n":291,"o":10.8428,"t":"2026-09-21T16:45:00Z","v":19081,"vw":10.814663},{"c":10.82,"h":10.865,"l":10.82,"n":247,"o":10.84,"t":"2026-09-21T17:00:00Z","v":11431,"vw":10.846288},{"c":10.84,"h":10.86,"l":10.83,"n":217,"o":10.84,"t":"2026-09-21T17:15:00Z","v":9091,"vw":10.843864},{"c":10.805,"h":10.86,"l":10.79,"n":281,"o":10.84,"t":"2026-09-21T17:30:00Z","v":15354,"vw":10.821583},{"c":10.86,"h":10.86,"l":10.82,"n":205,"o":10.82,"t":"2026-09-21T17:45:00Z","v":5524,"vw":10.840906},{"c":10.88,"h":10.8872,"l":10.83,"n":208,"o":10.86,"t":"2026-09-21T18:00:00Z","v":11495,"vw":10.851192},{"c":10.96,"h":10.96,"l":10.88,"n":251,"o":10.88,"t":"2026-09-21T18:15:00Z","v":17151,"vw":10.917755},{"c":10.95,"h":10.96,"l":10.93,"n":207,"o":10.945,"t":"2026-09-21T18:30:00Z","v":10083,"vw":10.941778},{"c":10.98,"h":10.98,"l":10.93,"n":301,"o":10.95,"t":"2026-09-21T18:45:00Z","v":11738,"vw":10.949406},{"c":10.97,"h":10.98,"l":10.95,"n":376,"o":10.98,"t":"2026-09-21T19:00:00Z","v":16649,"vw":10.96742},{"c":11.07,"h":11.12,"l":10.97,"n":715,"o":10.97,"t":"2026-09-21T19:15:00Z","v":45970,"vw":11.074675},{"c":11.05,"h":11.07,"l":11.025,"n":410,"o":11.07,"t":"2026-09-21T19:30:00Z","v":17673,"vw":11.043052},{"c":11.115,"h":11.12,"l":11.03,"n":1005,"o":11.045,"t":"2026-09-21T19:45:00Z","v":54847,"vw":11.073272},{"c":11.11,"h":11.11,"l":11.11,"n":9,"o":11.11,"t":"2026-09-21T20:00:00Z","v":50438,"vw":11.11},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-09-21T20:30:00Z","v":2877,"vw":11.11},{"c":11.02,"h":11.02,"l":11.01,"n":10,"o":11.01,"t":"2026-09-22T08:00:00Z","v":2233,"vw":11.010562},{"c":11.1879,"h":11.1879,"l":11.1879,"n":1,"o":11.1879,"t":"2026-09-22T12:00:00Z","v":100,"vw":11.1879},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-09-22T13:15:00Z","v":342,"vw":11.16},{"c":11.035,"h":11.22,"l":11.03,"n":229,"o":11.2,"t":"2026-09-22T13:30:00Z","v":13443,"vw":11.161507},{"c":10.89,"h":11.01,"l":10.89,"n":184,"o":11.01,"t":"2026-09-22T13:45:00Z","v":12848,"vw":10.91222},{"c":10.84,"h":10.89,"l":10.82,"n":265,"o":10.89,"t":"2026-09-22T14:00:00Z","v":11172,"vw":10.852549},{"c":10.63,"h":10.855,"l":10.63,"n":223,"o":10.83,"t":"2026-09-22T14:15:00Z","v":13232,"vw":10.765334},{"c":10.63,"h":10.69,"l":10.58,"n":167,"o":10.61,"t":"2026-09-22T14:30:00Z","v":6698,"vw":10.615033},{"c":10.65,"h":10.69,"l":10.62,"n":181,"o":10.63,"t":"2026-09-22T14:45:00Z","v":5313,"vw":10.656501},{"c":10.745,"h":10.77,"l":10.63,"n":185,"o":10.63,"t":"2026-09-22T15:00:00Z","v":6477,"vw":10.728813},{"c":10.865,"h":10.87,"l":10.745,"n":226,"o":10.745,"t":"2026-09-22T15:15:00Z","v":15205,"vw":10.833972},{"c":10.8,"h":10.86,"l":10.8,"n":98,"o":10.86,"t":"2026-09-22T15:30:00Z","v":3901,"vw":10.82448},{"c":10.8,"h":10.805,"l":10.79,"n":78,"o":10.805,"t":"2026-09-22T15:45:00Z","v":1915,"vw":10.796335},{"c":10.82,"h":10.825,"l":10.8099,"n":58,"o":10.8099,"t":"2026-09-22T16:00:00Z","v":2930,"vw":10.81525},{"c":10.83,"h":10.83,"l":10.81,"n":62,"o":10.81,"t":"2026-09-22T16:15:00Z","v":2130,"vw":10.822354},{"c":10.93,"h":10.97,"l":10.8477,"n":518,"o":10.85,"t":"2026-09-22T16:30:00Z","v":32031,"vw":10.92324},{"c":10.93,"h":10.95,"l":10.92,"n":151,"o":10.93,"t":"2026-09-22T16:45:00Z","v":4734,"vw":10.933033},{"c":10.965,"h":10.965,"l":10.925,"n":98,"o":10.93,"t":"2026-09-22T17:00:00Z","v":3020,"vw":10.944876},{"c":10.97,"h":10.97,"l":10.935,"n":112,"o":10.95,"t":"2026-09-22T17:15:00Z","v":3812,"vw":10.947602},{"c":10.93,"h":10.96,"l":10.93,"n":30,"o":10.96,"t":"2026-09-22T17:30:00Z","v":860,"vw":10.948304},{"c":11.04,"h":11.04,"l":10.96,"n":185,"o":10.96,"t":"2026-09-22T17:45:00Z","v":6543,"vw":10.992147},{"c":11.05,"h":11.075,"l":11.05,"n":114,"o":11.06,"t":"2026-09-22T18:00:00Z","v":3121,"vw":11.057586},{"c":11.08,"h":11.09,"l":11.07,"n":77,"o":11.07,"t":"2026-09-22T18:15:00Z","v":2174,"vw":11.078355},{"c":11.085,"h":11.12,"l":11.07,"n":108,"o":11.07,"t":"2026-09-22T18:30:00Z","v":3088,"vw":11.101514},{"c":11.1,"h":11.1,"l":11.06,"n":49,"o":11.06,"t":"2026-09-22T18:45:00Z","v":1219,"vw":11.087065},{"c":11.1099,"h":11.1256,"l":11.09,"n":158,"o":11.11,"t":"2026-09-22T19:00:00Z","v":6640,"vw":11.102098},{"c":11.1699,"h":11.1699,"l":11.11,"n":152,"o":11.11,"t":"2026-09-22T19:15:00Z","v":5918,"vw":11.122957},{"c":11.19,"h":11.225,"l":11.14,"n":298,"o":11.17,"t":"2026-09-22T19:30:00Z","v":13812,"vw":11.186209},{"c":11.2,"h":11.23,"l":11.13,"n":1094,"o":11.18,"t":"2026-09-22T19:45:00Z","v":44946,"vw":11.187819},{"c":11.2,"h":11.2,"l":11.2,"n":13,"o":11.2,"t":"2026-09-22T20:00:00Z","v":52671,"vw":11.2},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-09-22T21:45:00Z","v":200,"vw":11.19},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-09-23T09:30:00Z","v":151,"vw":11.26},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-09-23T11:15:00Z","v":100,"vw":11.22},{"c":11.1,"h":11.12,"l":10.97,"n":72,"o":11.12,"t":"2026-09-23T13:30:00Z","v":8894,"vw":11.069138},{"c":10.93,"h":11.065,"l":10.93,"n":100,"o":11.065,"t":"2026-09-23T13:45:00Z","v":4328,"vw":11.009451},{"c":10.77,"h":10.91,"l":10.77,"n":111,"o":10.91,"t":"2026-09-23T14:00:00Z","v":4888,"vw":10.834769},{"c":10.73,"h":10.8699,"l":10.68,"n":125,"o":10.8,"t":"2026-09-23T14:15:00Z","v":5631,"vw":10.747855},{"c":10.73,"h":10.73,"l":10.68,"n":118,"o":10.73,"t":"2026-09-23T14:30:00Z","v":4257,"vw":10.713352},{"c":10.77,"h":10.78,"l":10.7482,"n":179,"o":10.7482,"t":"2026-09-23T14:45:00Z","v":4386,"vw":10.763328},{"c":10.79,"h":10.81,"l":10.78,"n":61,"o":10.78,"t":"2026-09-23T15:00:00Z","v":1067,"vw":10.7975},{"c":10.81,"h":10.82,"l":10.79,"n":97,"o":10.79,"t":"2026-09-23T15:15:00Z","v":2247,"vw":10.802},{"c":10.87,"h":10.88,"l":10.82,"n":58,"o":10.83,"t":"2026-09-23T15:30:00Z","v":2647,"vw":10.837215},{"c":10.86,"h":10.86,"l":10.86,"n":26,"o":10.86,"t":"2026-09-23T15:45:00Z","v":534,"vw":10.86},{"c":10.8,"h":10.86,"l":10.8,"n":80,"o":10.86,"t":"2026-09-23T16:00:00Z","v":2063,"vw":10.838},{"c":10.79,"h":10.81,"l":10.777,"n":156,"o":10.81,"t":"2026-09-23T16:15:00Z","v":3809,"vw":10.7971},{"c":10.8,"h":10.8,"l":10.785,"n":61,"o":10.785,"t":"2026-09-23T16:30:00Z","v":1391,"vw":10.796564},{"c":10.79,"h":10.7978,"l":10.78,"n":117,"o":10.79,"t":"2026-09-23T16:45:00Z","v":2551,"vw":10.788337},{"c":10.755,"h":10.8,"l":10.75,"n":172,"o":10.8,"t":"2026-09-23T17:00:00Z","v":5236,"vw":10.76503},{"c":10.74,"h":10.7899,"l":10.74,"n":83,"o":10.77,"t":"2026-09-23T17:15:00Z","v":2495,"vw":10.775847},{"c":10.77,"h":10.77,"l":10.74,"n":85,"o":10.74,"t":"2026-09-23T17:30:00Z","v":2564,"vw":10.751907},{"c":10.72,"h":10.8,"l":10.72,"n":151,"o":10.79,"t":"2026-09-23T17:45:00Z","v":6570,"vw":10.748298},{"c":10.68,"h":10.71,"l":10.67,"n":174,"o":10.71,"t":"2026-09-23T18:00:00Z","v":8235,"vw":10.680923},{"c":10.745,"h":10.75,"l":10.7,"n":151,"o":10.7,"t":"2026-09-23T18:15:00Z","v":4298,"vw":10.713113},{"c":10.755,"h":10.76,"l":10.73,"n":37,"o":10.73,"t":"2026-09-23T18:30:00Z","v":1509,"vw":10.752659},{"c":10.75,"h":10.75,"l":10.73,"n":104,"o":10.73,"t":"2026-09-23T18:45:00Z","v":4210,"vw":10.736191},{"c":10.755,"h":10.7599,"l":10.725,"n":178,"o":10.725,"t":"2026-09-23T19:00:00Z","v":7047,"vw":10.739595},{"c":10.725,"h":10.765,"l":10.725,"n":130,"o":10.75,"t":"2026-09-23T19:15:00Z","v":3905,"vw":10.744412},{"c":10.73,"h":10.77,"l":10.725,"n":303,"o":10.725,"t":"2026-09-23T19:30:00Z","v":10252,"vw":10.741856},{"c":10.73,"h":10.795,"l":10.7,"n":930,"o":10.75,"t":"2026-09-23T19:45:00Z","v":51272,"vw":10.751825},{"c":10.74,"h":10.74,"l":10.74,"n":16,"o":10.74,"t":"2026-09-23T20:00:00Z","v":43405,"vw":10.74},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-09-24T11:00:00Z","v":126,"vw":10.99},{"c":10.91,"h":10.91,"l":10.71,"n":114,"o":10.71,"t":"2026-09-24T13:30:00Z","v":4935,"vw":10.750891},{"c":10.74,"h":10.85,"l":10.74,"n":45,"o":10.85,"t":"2026-09-24T13:45:00Z","v":1374,"vw":10.78415},{"c":10.86,"h":10.86,"l":10.75,"n":75,"o":10.75,"t":"2026-09-24T14:00:00Z","v":4278,"vw":10.795117},{"c":10.74,"h":10.8238,"l":10.74,"n":54,"o":10.8238,"t":"2026-09-24T14:15:00Z","v":4678,"vw":10.780307},{"c":10.78,"h":10.81,"l":10.765,"n":71,"o":10.765,"t":"2026-09-24T14:30:00Z","v":2552,"vw":10.787965},{"c":10.78,"h":10.79,"l":10.77,"n":60,"o":10.79,"t":"2026-09-24T14:45:00Z","v":2039,"vw":10.782137},{"c":10.75,"h":10.79,"l":10.73,"n":79,"o":10.76,"t":"2026-09-24T15:00:00Z","v":3528,"vw":10.762305},{"c":10.75,"h":10.79,"l":10.73,"n":117,"o":10.75,"t":"2026-09-24T15:15:00Z","v":8370,"vw":10.764988},{"c":10.7844,"h":10.83,"l":10.76,"n":179,"o":10.76,"t":"2026-09-24T15:30:00Z","v":9624,"vw":10.794522},{"c":10.78,"h":10.8,"l":10.78,"n":69,"o":10.79,"t":"2026-09-24T15:45:00Z","v":1934,"vw":10.788994},{"c":10.81,"h":10.81,"l":10.78,"n":126,"o":10.78,"t":"2026-09-24T16:00:00Z","v":7520,"vw":10.789929},{"c":10.91,"h":10.975,"l":10.805,"n":158,"o":10.805,"t":"2026-09-24T16:15:00Z","v":10875,"vw":10.91491},{"c":10.91,"h":10.93,"l":10.86,"n":108,"o":10.89,"t":"2026-09-24T16:30:00Z","v":4217,"vw":10.908237},{"c":10.92,"h":10.94,"l":10.91,"n":53,"o":10.93,"t":"2026-09-24T16:45:00Z","v":1752,"vw":10.933443},{"c":10.925,"h":10.93,"l":10.9,"n":80,"o":10.91,"t":"2026-09-24T17:00:00Z","v":3777,"vw":10.919915},{"c":10.885,"h":10.93,"l":10.885,"n":42,"o":10.93,"t":"2026-09-24T17:15:00Z","v":1376,"vw":10.911},{"c":10.88,"h":10.88,"l":10.86,"n":24,"o":10.86,"t":"2026-09-24T17:30:00Z","v":704,"vw":10.868571},{"c":10.85,"h":10.865,"l":10.85,"n":43,"o":10.865,"t":"2026-09-24T17:45:00Z","v":2757,"vw":10.863824},{"c":10.92,"h":10.92,"l":10.835,"n":69,"o":10.85,"t":"2026-09-24T18:00:00Z","v":2844,"vw":10.859232},{"c":11.02,"h":11.04,"l":10.94,"n":157,"o":10.94,"t":"2026-09-24T18:15:00Z","v":10743,"vw":10.969075},{"c":10.99,"h":11.01,"l":10.96,"n":98,"o":10.99,"t":"2026-09-24T18:30:00Z","v":3061,"vw":10.9915},{"c":11.03,"h":11.03,"l":10.98,"n":92,"o":10.98,"t":"2026-09-24T18:45:00Z","v":3324,"vw":10.999692},{"c":11,"h":11,"l":10.97,"n":82,"o":10.98,"t":"2026-09-24T19:00:00Z","v":2284,"vw":10.981261},{"c":10.94,"h":10.99,"l":10.94,"n":80,"o":10.975,"t":"2026-09-24T19:15:00Z","v":2627,"vw":10.972673},{"c":11.02,"h":11.04,"l":10.97,"n":203,"o":10.98,"t":"2026-09-24T19:30:00Z","v":11992,"vw":11.003662},{"c":10.91,"h":11.02,"l":10.88,"n":693,"o":11.02,"t":"2026-09-24T19:45:00Z","v":31721,"vw":10.923672},{"c":10.9,"h":10.9,"l":10.9,"n":11,"o":10.9,"t":"2026-09-24T20:00:00Z","v":41336,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-24T20:30:00Z","v":2076,"vw":10.9},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-24T22:00:00Z","v":329,"vw":11.07},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-09-24T23:00:00Z","v":2000,"vw":10.85},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-09-24T23:45:00Z","v":1000,"vw":11.06},{"c":10.88,"h":10.935,"l":10.82,"n":76,"o":10.935,"t":"2026-09-25T13:30:00Z","v":5458,"vw":10.866307},{"c":10.895,"h":10.93,"l":10.875,"n":65,"o":10.875,"t":"2026-09-25T13:45:00Z","v":1762,"vw":10.904192},{"c":10.86,"h":10.86,"l":10.825,"n":54,"o":10.86,"t":"2026-09-25T14:00:00Z","v":2290,"vw":10.834375},{"c":10.905,"h":10.905,"l":10.87,"n":45,"o":10.87,"t":"2026-09-25T14:15:00Z","v":1274,"vw":10.890714},{"c":10.97,"h":10.97,"l":10.9,"n":59,"o":10.9,"t":"2026-09-25T14:30:00Z","v":2842,"vw":10.939545},{"c":10.99,"h":11,"l":10.98,"n":36,"o":10.995,"t":"2026-09-25T14:45:00Z","v":1141,"vw":10.990625},{"c":11.03,"h":11.03,"l":11.01,"n":33,"o":11.01,"t":"2026-09-25T15:00:00Z","v":981,"vw":11.019},{"c":10.97,"h":11.12,"l":10.97,"n":199,"o":11.1,"t":"2026-09-25T15:30:00Z","v":6240,"vw":11.04176},{"c":11.1,"h":11.1,"l":10.97,"n":87,"o":10.97,"t":"2026-09-25T15:45:00Z","v":3504,"vw":11.019934},{"c":11.05,"h":11.15,"l":11.05,"n":231,"o":11.12,"t":"2026-09-25T16:00:00Z","v":11775,"vw":11.11058},{"c":11.06,"h":11.09,"l":11.05,"n":105,"o":11.07,"t":"2026-09-25T16:15:00Z","v":2985,"vw":11.076958},{"c":11.075,"h":11.075,"l":11.04,"n":88,"o":11.072,"t":"2026-09-25T16:30:00Z","v":2523,"vw":11.057591},{"c":11.08,"h":11.08,"l":11.08,"n":14,"o":11.08,"t":"2026-09-25T16:45:00Z","v":140,"vw":11.08},{"c":11.13,"h":11.13,"l":11.07,"n":108,"o":11.07,"t":"2026-09-25T17:00:00Z","v":5181,"vw":11.109306},{"c":11.11,"h":11.154,"l":11.11,"n":113,"o":11.1353,"t":"2026-09-25T17:15:00Z","v":5050,"vw":11.128846},{"c":11.075,"h":11.115,"l":11.07,"n":103,"o":11.09,"t":"2026-09-25T17:30:00Z","v":7855,"vw":11.08493},{"c":11.06,"h":11.08,"l":11.06,"n":58,"o":11.075,"t":"2026-09-25T17:45:00Z","v":1675,"vw":11.075909},{"c":11.08,"h":11.08,"l":11.06,"n":52,"o":11.07,"t":"2026-09-25T18:00:00Z","v":1549,"vw":11.071708},{"c":11.07,"h":11.1,"l":11.07,"n":80,"o":11.08,"t":"2026-09-25T18:15:00Z","v":2657,"vw":11.080893},{"c":11.095,"h":11.105,"l":11.07,"n":94,"o":11.075,"t":"2026-09-25T18:30:00Z","v":3719,"vw":11.081359},{"c":11.095,"h":11.095,"l":11.08,"n":49,"o":11.09,"t":"2026-09-25T18:45:00Z","v":1395,"vw":11.089536},{"c":11.06,"h":11.09,"l":11.06,"n":109,"o":11.09,"t":"2026-09-25T19:00:00Z","v":4479,"vw":11.078815},{"c":10.965,"h":11.03,"l":10.965,"n":69,"o":11.015,"t":"2026-09-25T19:15:00Z","v":3278,"vw":10.983173},{"c":10.98,"h":10.99,"l":10.96,"n":173,"o":10.96,"t":"2026-09-25T19:30:00Z","v":3370,"vw":10.982533},{"c":11.02,"h":11.04,"l":10.91,"n":744,"o":10.99,"t":"2026-09-25T19:45:00Z","v":38923,"vw":10.974632},{"c":11.04,"h":11.04,"l":11.04,"n":10,"o":11.04,"t":"2026-09-25T20:00:00Z","v":34897,"vw":11.04},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-09-25T20:30:00Z","v":2400,"vw":11.04},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-09-25T22:45:00Z","v":271,"vw":10.9},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-09-28T09:30:00Z","v":329,"vw":10.96},{"c":11.02,"h":11.02,"l":11.02,"n":8,"o":11.02,"t":"2026-09-28T13:15:00Z","v":237,"vw":11.02},{"c":11.045,"h":11.045,"l":10.75,"n":173,"o":10.92,"t":"2026-09-28T13:30:00Z","v":14996,"vw":10.88001},{"c":11.08,"h":11.23,"l":11.06,"n":324,"o":11.06,"t":"2026-09-28T13:45:00Z","v":14523,"vw":11.142812},{"c":11.1,"h":11.21,"l":11.07,"n":227,"o":11.07,"t":"2026-09-28T14:00:00Z","v":7417,"vw":11.144099},{"c":11.11,"h":11.13,"l":11.07,"n":107,"o":11.1,"t":"2026-09-28T14:15:00Z","v":3576,"vw":11.1},{"c":11.02,"h":11.14,"l":11.015,"n":286,"o":11.11,"t":"2026-09-28T14:30:00Z","v":11762,"vw":11.081861},{"c":10.95,"h":11.03,"l":10.95,"n":139,"o":11.015,"t":"2026-09-28T14:45:00Z","v":5588,"vw":11.003949},{"c":11.11,"h":11.11,"l":10.99,"n":223,"o":10.99,"t":"2026-09-28T15:00:00Z","v":9103,"vw":11.042484},{"c":11.04,"h":11.12,"l":11.03,"n":250,"o":11.12,"t":"2026-09-28T15:15:00Z","v":8650,"vw":11.073937},{"c":11.01,"h":11.05,"l":11.005,"n":133,"o":11.05,"t":"2026-09-28T15:30:00Z","v":5141,"vw":11.034625},{"c":11.02,"h":11.035,"l":10.985,"n":189,"o":10.99,"t":"2026-09-28T15:45:00Z","v":6488,"vw":11.013334},{"c":11.01,"h":11.02,"l":11,"n":124,"o":11.02,"t":"2026-09-28T16:00:00Z","v":4953,"vw":11.013783},{"c":11.085,"h":11.085,"l":10.97,"n":257,"o":11.01,"t":"2026-09-28T16:15:00Z","v":7808,"vw":11.022038},{"c":11.06,"h":11.085,"l":11.05,"n":118,"o":11.085,"t":"2026-09-28T16:30:00Z","v":3646,"vw":11.065149},{"c":11.035,"h":11.05,"l":11.025,"n":85,"o":11.045,"t":"2026-09-28T16:45:00Z","v":2673,"vw":11.032812},{"c":11.125,"h":11.14,"l":11.01,"n":252,"o":11.035,"t":"2026-09-28T17:00:00Z","v":16220,"vw":11.067646},{"c":11.08,"h":11.115,"l":11.07,"n":155,"o":11.11,"t":"2026-09-28T17:15:00Z","v":4078,"vw":11.094042},{"c":11.1,"h":11.11,"l":11.08,"n":106,"o":11.08,"t":"2026-09-28T17:30:00Z","v":4454,"vw":11.101116},{"c":11.09,"h":11.11,"l":11.085,"n":91,"o":11.11,"t":"2026-09-28T17:45:00Z","v":3753,"vw":11.091511},{"c":11.13,"h":11.14,"l":11.08,"n":142,"o":11.08,"t":"2026-09-28T18:00:00Z","v":8111,"vw":11.119746},{"c":11.09,"h":11.135,"l":11.09,"n":93,"o":11.135,"t":"2026-09-28T18:15:00Z","v":3088,"vw":11.120384},{"c":11.12,"h":11.12,"l":11.08,"n":165,"o":11.09,"t":"2026-09-28T18:30:00Z","v":5798,"vw":11.1008},{"c":11.05,"h":11.13,"l":11.01,"n":253,"o":11.12,"t":"2026-09-28T18:45:00Z","v":13293,"vw":11.062222},{"c":11.07,"h":11.09,"l":11.06,"n":100,"o":11.06,"t":"2026-09-28T19:00:00Z","v":3088,"vw":11.075019},{"c":11.05,"h":11.05,"l":11.025,"n":148,"o":11.05,"t":"2026-09-28T19:15:00Z","v":5895,"vw":11.038167},{"c":11.01,"h":11.04,"l":10.995,"n":289,"o":11.02,"t":"2026-09-28T19:30:00Z","v":12327,"vw":11.017883},{"c":10.96,"h":11.04,"l":10.92,"n":922,"o":10.99,"t":"2026-09-28T19:45:00Z","v":60536,"vw":10.965741},{"c":10.95,"h":10.95,"l":10.95,"n":14,"o":10.95,"t":"2026-09-28T20:00:00Z","v":45768,"vw":10.95},{"c":10.94,"h":10.94,"l":10.94,"n":2,"o":10.94,"t":"2026-09-28T21:30:00Z","v":400,"vw":10.94},{"c":10.885,"h":10.96,"l":10.8,"n":189,"o":10.96,"t":"2026-09-29T13:30:00Z","v":17822,"vw":10.922131},{"c":10.87,"h":10.975,"l":10.87,"n":35,"o":10.96,"t":"2026-09-29T13:45:00Z","v":1143,"vw":10.902332},{"c":10.83,"h":10.855,"l":10.795,"n":72,"o":10.855,"t":"2026-09-29T14:00:00Z","v":2650,"vw":10.81875},{"c":10.73,"h":10.84,"l":10.72,"n":179,"o":10.84,"t":"2026-09-29T14:30:00Z","v":9106,"vw":10.800186},{"c":10.74,"h":10.75,"l":10.695,"n":219,"o":10.73,"t":"2026-09-29T14:45:00Z","v":15723,"vw":10.719644},{"c":10.73,"h":10.73,"l":10.69,"n":175,"o":10.73,"t":"2026-09-29T15:00:00Z","v":3693,"vw":10.719592},{"c":10.725,"h":10.73,"l":10.72,"n":110,"o":10.73,"t":"2026-09-29T15:15:00Z","v":2592,"vw":10.72315},{"c":10.74,"h":10.76,"l":10.72,"n":84,"o":10.72,"t":"2026-09-29T15:30:00Z","v":2435,"vw":10.741384},{"c":10.74,"h":10.77,"l":10.72,"n":123,"o":10.76,"t":"2026-09-29T15:45:00Z","v":5574,"vw":10.75218},{"c":10.76,"h":10.78,"l":10.76,"n":49,"o":10.76,"t":"2026-09-29T16:00:00Z","v":1724,"vw":10.762881},{"c":10.82,"h":10.82,"l":10.755,"n":130,"o":10.76,"t":"2026-09-29T16:15:00Z","v":5032,"vw":10.794223},{"c":10.805,"h":10.81,"l":10.805,"n":19,"o":10.81,"t":"2026-09-29T16:30:00Z","v":439,"vw":10.808328},{"c":10.7586,"h":10.8,"l":10.7586,"n":54,"o":10.79,"t":"2026-09-29T16:45:00Z","v":2179,"vw":10.781499},{"c":10.77,"h":10.77,"l":10.735,"n":131,"o":10.74,"t":"2026-09-29T17:00:00Z","v":10129,"vw":10.753578},{"c":10.77,"h":10.79,"l":10.75,"n":120,"o":10.77,"t":"2026-09-29T17:15:00Z","v":3821,"vw":10.774259},{"c":10.775,"h":10.79,"l":10.775,"n":43,"o":10.775,"t":"2026-09-29T17:30:00Z","v":1592,"vw":10.782895},{"c":10.77,"h":10.8,"l":10.77,"n":79,"o":10.79,"t":"2026-09-29T17:45:00Z","v":2864,"vw":10.790526},{"c":10.82,"h":10.82,"l":10.795,"n":145,"o":10.8,"t":"2026-09-29T18:00:00Z","v":4890,"vw":10.810213},{"c":10.82,"h":10.82,"l":10.8,"n":85,"o":10.8,"t":"2026-09-29T18:15:00Z","v":2198,"vw":10.810455},{"c":10.85,"h":10.85,"l":10.79,"n":150,"o":10.82,"t":"2026-09-29T18:30:00Z","v":6296,"vw":10.831323},{"c":10.84,"h":10.85,"l":10.82,"n":122,"o":10.85,"t":"2026-09-29T18:45:00Z","v":4512,"vw":10.83965},{"c":10.85,"h":10.85,"l":10.84,"n":28,"o":10.84,"t":"2026-09-29T19:00:00Z","v":764,"vw":10.8475},{"c":10.85,"h":10.85,"l":10.79,"n":106,"o":10.84,"t":"2026-09-29T19:15:00Z","v":6976,"vw":10.827067},{"c":10.81,"h":10.84,"l":10.81,"n":181,"o":10.84,"t":"2026-09-29T19:30:00Z","v":5831,"vw":10.819566},{"c":10.97,"h":10.99,"l":10.82,"n":1187,"o":10.825,"t":"2026-09-29T19:45:00Z","v":71680,"vw":10.939767},{"c":10.97,"h":10.97,"l":10.97,"n":16,"o":10.97,"t":"2026-09-29T20:00:00Z","v":76727,"vw":10.97},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-09-29T20:15:00Z","v":9753,"vw":10.97},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-09-29T20:30:00Z","v":2862,"vw":10.97},{"c":11.06,"h":11.07,"l":10.925,"n":152,"o":11.06,"t":"2026-09-30T13:30:00Z","v":9500,"vw":11.024184},{"c":10.98,"h":11.09,"l":10.98,"n":86,"o":11.09,"t":"2026-09-30T13:45:00Z","v":3786,"vw":11.022453},{"c":11.04,"h":11.09,"l":11.03,"n":157,"o":11.03,"t":"2026-09-30T14:00:00Z","v":8822,"vw":11.074161},{"c":10.99,"h":11.04,"l":10.95,"n":153,"o":11.04,"t":"2026-09-30T14:15:00Z","v":4355,"vw":10.992484},{"c":11.02,"h":11.02,"l":10.97,"n":79,"o":11.01,"t":"2026-09-30T14:30:00Z","v":1937,"vw":11.009},{"c":11.02,"h":11.05,"l":11.02,"n":124,"o":11.03,"t":"2026-09-30T14:45:00Z","v":5343,"vw":11.034808},{"c":11.035,"h":11.04,"l":11,"n":81,"o":11,"t":"2026-09-30T15:00:00Z","v":4055,"vw":11.018242},{"c":10.91,"h":11.0396,"l":10.91,"n":169,"o":11.025,"t":"2026-09-30T15:15:00Z","v":10148,"vw":10.98414},{"c":10.92,"h":10.95,"l":10.92,"n":88,"o":10.94,"t":"2026-09-30T15:30:00Z","v":3181,"vw":10.933659},{"c":10.92,"h":10.93,"l":10.9,"n":79,"o":10.9,"t":"2026-09-30T15:45:00Z","v":1785,"vw":10.92},{"c":10.93,"h":10.95,"l":10.93,"n":58,"o":10.94,"t":"2026-09-30T16:00:00Z","v":1534,"vw":10.941429},{"c":10.95,"h":10.95,"l":10.93,"n":45,"o":10.93,"t":"2026-09-30T16:15:00Z","v":1562,"vw":10.937714},{"c":10.98,"h":10.98,"l":10.95,"n":65,"o":10.95,"t":"2026-09-30T16:30:00Z","v":2673,"vw":10.973059},{"c":10.94,"h":10.97,"l":10.94,"n":25,"o":10.97,"t":"2026-09-30T16:45:00Z","v":884,"vw":10.96},{"c":10.92,"h":10.94,"l":10.92,"n":63,"o":10.94,"t":"2026-09-30T17:00:00Z","v":2201,"vw":10.933425},{"c":10.86,"h":10.9,"l":10.86,"n":87,"o":10.9,"t":"2026-09-30T17:15:00Z","v":2866,"vw":10.892597},{"c":10.87,"h":10.88,"l":10.87,"n":68,"o":10.88,"t":"2026-09-30T17:30:00Z","v":2161,"vw":10.875611},{"c":10.88,"h":10.96,"l":10.8628,"n":358,"o":10.88,"t":"2026-09-30T17:45:00Z","v":20913,"vw":10.923488},{"c":10.91,"h":10.92,"l":10.885,"n":136,"o":10.89,"t":"2026-09-30T18:00:00Z","v":4099,"vw":10.8975},{"c":10.9,"h":10.9,"l":10.9,"n":30,"o":10.9,"t":"2026-09-30T18:15:00Z","v":1063,"vw":10.9},{"c":10.9,"h":10.91,"l":10.88,"n":109,"o":10.9,"t":"2026-09-30T18:30:00Z","v":3010,"vw":10.900357},{"c":10.92,"h":10.92,"l":10.88,"n":75,"o":10.88,"t":"2026-09-30T18:45:00Z","v":2941,"vw":10.912855},{"c":10.94,"h":10.95,"l":10.915,"n":81,"o":10.915,"t":"2026-09-30T19:00:00Z","v":3319,"vw":10.931231},{"c":10.94,"h":10.97,"l":10.935,"n":117,"o":10.945,"t":"2026-09-30T19:15:00Z","v":3328,"vw":10.952447},{"c":10.915,"h":10.95,"l":10.91,"n":238,"o":10.935,"t":"2026-09-30T19:30:00Z","v":8061,"vw":10.936162},{"c":10.78,"h":10.915,"l":10.78,"n":854,"o":10.915,"t":"2026-09-30T19:45:00Z","v":35333,"vw":10.825064},{"c":10.72,"h":10.83,"l":10.72,"n":15,"o":10.83,"t":"2026-09-30T20:00:00Z","v":63944,"vw":10.78999},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-09-30T20:15:00Z","v":19506,"vw":10.79},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-09-30T20:30:00Z","v":239,"vw":10.79},{"c":10.77,"h":10.77,"l":10.72,"n":9,"o":10.77,"t":"2026-09-30T22:45:00Z","v":2242,"vw":10.763237},{"c":10.81,"h":10.81,"l":10.81,"n":6,"o":10.81,"t":"2026-10-01T13:15:00Z","v":500,"vw":10.81},{"c":10.99,"h":11.04,"l":10.89,"n":109,"o":10.91,"t":"2026-10-01T13:30:00Z","v":14914,"vw":10.932842},{"c":10.91,"h":10.94,"l":10.84,"n":81,"o":10.93,"t":"2026-10-01T13:45:00Z","v":6734,"vw":10.883045},{"c":10.89,"h":10.895,"l":10.86,"n":120,"o":10.895,"t":"2026-10-01T14:00:00Z","v":7864,"vw":10.887748},{"c":10.83,"h":10.845,"l":10.81,"n":27,"o":10.845,"t":"2026-10-01T14:30:00Z","v":985,"vw":10.820978},{"c":10.8,"h":10.81,"l":10.79,"n":46,"o":10.81,"t":"2026-10-01T14:45:00Z","v":1257,"vw":10.801177},{"c":10.81,"h":10.81,"l":10.7942,"n":76,"o":10.8,"t":"2026-10-01T15:00:00Z","v":3134,"vw":10.806304},{"c":10.86,"h":10.86,"l":10.79,"n":32,"o":10.79,"t":"2026-10-01T15:15:00Z","v":957,"vw":10.809964},{"c":10.82,"h":10.87,"l":10.82,"n":53,"o":10.86,"t":"2026-10-01T15:30:00Z","v":2100,"vw":10.848021},{"c":10.855,"h":10.86,"l":10.8258,"n":38,"o":10.83,"t":"2026-10-01T15:45:00Z","v":1572,"vw":10.848913},{"c":10.8732,"h":10.885,"l":10.85,"n":47,"o":10.855,"t":"2026-10-01T16:00:00Z","v":2954,"vw":10.860309},{"c":10.87,"h":10.89,"l":10.87,"n":39,"o":10.89,"t":"2026-10-01T16:15:00Z","v":1440,"vw":10.879756},{"c":10.92,"h":10.92,"l":10.9,"n":41,"o":10.9,"t":"2026-10-01T16:30:00Z","v":904,"vw":10.905833},{"c":10.88,"h":10.92,"l":10.81,"n":525,"o":10.91,"t":"2026-10-01T16:45:00Z","v":27059,"vw":10.88325},{"c":10.9,"h":10.9,"l":10.88,"n":64,"o":10.89,"t":"2026-10-01T17:00:00Z","v":2113,"vw":10.896},{"c":11.01,"h":11.03,"l":10.905,"n":109,"o":10.905,"t":"2026-10-01T17:15:00Z","v":4556,"vw":10.992329},{"c":11.01,"h":11.03,"l":10.98,"n":124,"o":11.005,"t":"2026-10-01T17:30:00Z","v":5269,"vw":11.004715},{"c":11,"h":11.03,"l":10.99,"n":154,"o":11.01,"t":"2026-10-01T17:45:00Z","v":10670,"vw":11.004138},{"c":11.06,"h":11.06,"l":10.995,"n":123,"o":10.995,"t":"2026-10-01T18:00:00Z","v":3742,"vw":11.018799},{"c":10.98,"h":11.08,"l":10.98,"n":290,"o":11.06,"t":"2026-10-01T18:15:00Z","v":16673,"vw":11.022826},{"c":11,"h":11.02,"l":10.98,"n":115,"o":10.995,"t":"2026-10-01T18:30:00Z","v":4558,"vw":11.007322},{"c":10.975,"h":10.995,"l":10.965,"n":90,"o":10.995,"t":"2026-10-01T18:45:00Z","v":4113,"vw":10.981571},{"c":10.97,"h":11.01,"l":10.97,"n":51,"o":10.97,"t":"2026-10-01T19:00:00Z","v":2326,"vw":10.978421},{"c":10.95,"h":10.995,"l":10.94,"n":77,"o":10.995,"t":"2026-10-01T19:15:00Z","v":1964,"vw":10.9585},{"c":10.89,"h":10.9284,"l":10.89,"n":192,"o":10.905,"t":"2026-10-01T19:30:00Z","v":5441,"vw":10.910449},{"c":10.87,"h":10.91,"l":10.84,"n":695,"o":10.87,"t":"2026-10-01T19:45:00Z","v":31594,"vw":10.884397},{"c":10.86,"h":10.86,"l":10.86,"n":9,"o":10.86,"t":"2026-10-01T20:00:00Z","v":41689,"vw":10.86},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-01T20:30:00Z","v":654,"vw":10.86},{"c":10.76,"h":11.04,"l":10.7313,"n":128,"o":11.04,"t":"2026-10-02T13:30:00Z","v":9769,"vw":10.968745},{"c":10.805,"h":10.835,"l":10.75,"n":177,"o":10.75,"t":"2026-10-02T13:45:00Z","v":13206,"vw":10.804737},{"c":10.81,"h":10.81,"l":10.76,"n":164,"o":10.78,"t":"2026-10-02T14:00:00Z","v":6636,"vw":10.778815},{"c":10.79,"h":10.82,"l":10.78,"n":33,"o":10.82,"t":"2026-10-02T14:15:00Z","v":989,"vw":10.80095},{"c":10.73,"h":10.77,"l":10.73,"n":64,"o":10.77,"t":"2026-10-02T14:30:00Z","v":3268,"vw":10.747647},{"c":10.68,"h":10.74,"l":10.68,"n":72,"o":10.72,"t":"2026-10-02T14:45:00Z","v":2260,"vw":10.715083},{"c":10.57,"h":10.68,"l":10.5543,"n":147,"o":10.65,"t":"2026-10-02T15:00:00Z","v":8532,"vw":10.623251},{"c":10.575,"h":10.59,"l":10.54,"n":51,"o":10.59,"t":"2026-10-02T15:15:00Z","v":1759,"vw":10.575213},{"c":10.52,"h":10.57,"l":10.52,"n":77,"o":10.55,"t":"2026-10-02T15:30:00Z","v":2837,"vw":10.552586},{"c":10.4,"h":10.51,"l":10.39,"n":119,"o":10.51,"t":"2026-10-02T15:45:00Z","v":6240,"vw":10.457203},{"c":10.41,"h":10.44,"l":10.41,"n":74,"o":10.42,"t":"2026-10-02T16:00:00Z","v":2362,"vw":10.42257},{"c":10.44,"h":10.46,"l":10.4,"n":109,"o":10.41,"t":"2026-10-02T16:15:00Z","v":4402,"vw":10.427299},{"c":10.42,"h":10.4267,"l":10.41,"n":73,"o":10.425,"t":"2026-10-02T16:30:00Z","v":3603,"vw":10.416518},{"c":10.42,"h":10.44,"l":10.42,"n":82,"o":10.43,"t":"2026-10-02T16:45:00Z","v":3700,"vw":10.429485},{"c":10.44,"h":10.465,"l":10.42,"n":92,"o":10.42,"t":"2026-10-02T17:00:00Z","v":3775,"vw":10.442858},{"c":10.4402,"h":10.46,"l":10.44,"n":49,"o":10.44,"t":"2026-10-02T17:15:00Z","v":3664,"vw":10.457489},{"c":10.505,"h":10.505,"l":10.45,"n":132,"o":10.45,"t":"2026-10-02T17:30:00Z","v":3720,"vw":10.477948},{"c":10.525,"h":10.53,"l":10.49,"n":116,"o":10.52,"t":"2026-10-02T17:45:00Z","v":3804,"vw":10.518285},{"c":10.495,"h":10.5,"l":10.495,"n":33,"o":10.5,"t":"2026-10-02T18:00:00Z","v":1720,"vw":10.499253},{"c":10.45,"h":10.495,"l":10.445,"n":106,"o":10.495,"t":"2026-10-02T18:15:00Z","v":2708,"vw":10.46589},{"c":10.36,"h":10.45,"l":10.35,"n":160,"o":10.45,"t":"2026-10-02T18:30:00Z","v":7287,"vw":10.394105},{"c":10.35,"h":10.38,"l":10.35,"n":74,"o":10.355,"t":"2026-10-02T18:45:00Z","v":2097,"vw":10.364545},{"c":10.37,"h":10.38,"l":10.36,"n":53,"o":10.37,"t":"2026-10-02T19:00:00Z","v":2543,"vw":10.370312},{"c":10.385,"h":10.41,"l":10.37,"n":149,"o":10.37,"t":"2026-10-02T19:15:00Z","v":7864,"vw":10.396601},{"c":10.46,"h":10.465,"l":10.39,"n":249,"o":10.39,"t":"2026-10-02T19:30:00Z","v":11694,"vw":10.424407},{"c":10.49,"h":10.54,"l":10.37,"n":1068,"o":10.455,"t":"2026-10-02T19:45:00Z","v":88307,"vw":10.480644},{"c":10.5,"h":10.5,"l":10.5,"n":13,"o":10.5,"t":"2026-10-02T20:00:00Z","v":106330,"vw":10.5},{"c":10.59,"h":10.59,"l":10.59,"n":3,"o":10.59,"t":"2026-10-05T09:00:00Z","v":225,"vw":10.59},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-05T09:30:00Z","v":100,"vw":10.46},{"c":10.6,"h":10.6,"l":10.48,"n":140,"o":10.57,"t":"2026-10-05T13:30:00Z","v":9289,"vw":10.567866},{"c":10.59,"h":10.59,"l":10.56,"n":42,"o":10.57,"t":"2026-10-05T13:45:00Z","v":1493,"vw":10.583966},{"c":10.64,"h":10.64,"l":10.57,"n":78,"o":10.575,"t":"2026-10-05T14:00:00Z","v":3001,"vw":10.601259},{"c":10.58,"h":10.64,"l":10.55,"n":193,"o":10.63,"t":"2026-10-05T14:15:00Z","v":8764,"vw":10.602681},{"c":10.6,"h":10.61,"l":10.55,"n":111,"o":10.57,"t":"2026-10-05T14:30:00Z","v":3745,"vw":10.569706},{"c":10.57,"h":10.625,"l":10.56,"n":66,"o":10.595,"t":"2026-10-05T14:45:00Z","v":4273,"vw":10.587357},{"c":10.55,"h":10.57,"l":10.55,"n":26,"o":10.57,"t":"2026-10-05T15:00:00Z","v":1403,"vw":10.556191},{"c":10.61,"h":10.62,"l":10.4972,"n":126,"o":10.56,"t":"2026-10-05T15:15:00Z","v":9645,"vw":10.552463},{"c":10.59,"h":10.63,"l":10.59,"n":11,"o":10.63,"t":"2026-10-05T15:30:00Z","v":983,"vw":10.595},{"c":10.57,"h":10.605,"l":10.53,"n":194,"o":10.575,"t":"2026-10-05T15:45:00Z","v":12866,"vw":10.573808},{"c":10.59,"h":10.63,"l":10.57,"n":546,"o":10.57,"t":"2026-10-05T16:00:00Z","v":56012,"vw":10.599919},{"c":10.54,"h":10.58,"l":10.53,"n":126,"o":10.58,"t":"2026-10-05T16:15:00Z","v":6793,"vw":10.55852},{"c":10.55,"h":10.55,"l":10.535,"n":17,"o":10.55,"t":"2026-10-05T16:30:00Z","v":916,"vw":10.543571},{"c":10.54,"h":10.55,"l":10.54,"n":40,"o":10.55,"t":"2026-10-05T16:45:00Z","v":2262,"vw":10.546413},{"c":10.525,"h":10.525,"l":10.5101,"n":25,"o":10.52,"t":"2026-10-05T17:00:00Z","v":4444,"vw":10.522445},{"c":10.495,"h":10.53,"l":10.4851,"n":156,"o":10.52,"t":"2026-10-05T17:15:00Z","v":7832,"vw":10.508742},{"c":10.44,"h":10.48,"l":10.42,"n":175,"o":10.48,"t":"2026-10-05T17:30:00Z","v":13773,"vw":10.449044},{"c":10.45,"h":10.47,"l":10.435,"n":113,"o":10.45,"t":"2026-10-05T17:45:00Z","v":4752,"vw":10.454389},{"c":10.4233,"h":10.58,"l":10.405,"n":377,"o":10.47,"t":"2026-10-05T18:00:00Z","v":175719,"vw":10.457861},{"c":10.45,"h":10.45,"l":10.39,"n":172,"o":10.41,"t":"2026-10-05T18:15:00Z","v":18062,"vw":10.425144},{"c":10.44,"h":10.45,"l":10.43,"n":302,"o":10.4495,"t":"2026-10-05T18:30:00Z","v":21186,"vw":10.444697},{"c":10.41,"h":10.4499,"l":10.405,"n":180,"o":10.445,"t":"2026-10-05T18:45:00Z","v":11860,"vw":10.426999},{"c":10.3999,"h":10.4197,"l":10.37,"n":245,"o":10.405,"t":"2026-10-05T19:00:00Z","v":19733,"vw":10.400639},{"c":10.39,"h":10.4,"l":10.37,"n":120,"o":10.38,"t":"2026-10-05T19:15:00Z","v":6649,"vw":10.387642},{"c":10.37,"h":10.41,"l":10.365,"n":391,"o":10.39,"t":"2026-10-05T19:30:00Z","v":29436,"vw":10.387526},{"c":10.45,"h":10.54,"l":10.35,"n":1735,"o":10.37,"t":"2026-10-05T19:45:00Z","v":142514,"vw":10.451103},{"c":10.46,"h":10.46,"l":10.46,"n":15,"o":10.46,"t":"2026-10-05T20:00:00Z","v":61149,"vw":10.46},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-05T20:15:00Z","v":100,"vw":10.6},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-05T20:45:00Z","v":150,"vw":10.61},{"c":10.5,"h":10.59,"l":10.5,"n":8,"o":10.59,"t":"2026-10-06T08:00:00Z","v":832,"vw":10.538748},{"c":10.415,"h":10.56,"l":10.4,"n":211,"o":10.56,"t":"2026-10-06T13:30:00Z","v":22198,"vw":10.498663},{"c":10.435,"h":10.45,"l":10.41,"n":212,"o":10.43,"t":"2026-10-06T13:45:00Z","v":13589,"vw":10.436068},{"c":10.46,"h":10.51,"l":10.44,"n":479,"o":10.44,"t":"2026-10-06T14:00:00Z","v":198481,"vw":10.45518},{"c":10.4099,"h":10.465,"l":10.4099,"n":236,"o":10.465,"t":"2026-10-06T14:15:00Z","v":27302,"vw":10.438103},{"c":10.46,"h":10.46,"l":10.39,"n":123,"o":10.4099,"t":"2026-10-06T14:30:00Z","v":7697,"vw":10.425662},{"c":10.42,"h":10.455,"l":10.42,"n":100,"o":10.455,"t":"2026-10-06T14:45:00Z","v":3115,"vw":10.425694},{"c":10.42,"h":10.42,"l":10.38,"n":84,"o":10.42,"t":"2026-10-06T15:00:00Z","v":5598,"vw":10.398262},{"c":10.44,"h":10.46,"l":10.43,"n":253,"o":10.45,"t":"2026-10-06T15:15:00Z","v":18587,"vw":10.447683},{"c":10.43,"h":10.44,"l":10.42,"n":99,"o":10.44,"t":"2026-10-06T15:30:00Z","v":4471,"vw":10.431978},{"c":10.425,"h":10.44,"l":10.39,"n":161,"o":10.42,"t":"2026-10-06T15:45:00Z","v":6996,"vw":10.407362},{"c":10.37,"h":10.425,"l":10.36,"n":154,"o":10.425,"t":"2026-10-06T16:00:00Z","v":5249,"vw":10.382412},{"c":10.39,"h":10.4,"l":10.379,"n":178,"o":10.379,"t":"2026-10-06T16:15:00Z","v":11274,"vw":10.397458},{"c":10.53,"h":10.56,"l":10.39,"n":3371,"o":10.39,"t":"2026-10-06T16:30:00Z","v":370233,"vw":10.435284},{"c":10.46,"h":10.52,"l":10.45,"n":315,"o":10.47,"t":"2026-10-06T16:45:00Z","v":525162,"vw":10.470789},{"c":10.49,"h":10.56,"l":10.445,"n":461,"o":10.455,"t":"2026-10-06T17:00:00Z","v":60633,"vw":10.496085},{"c":10.46,"h":10.5,"l":10.455,"n":70,"o":10.49,"t":"2026-10-06T17:15:00Z","v":4167,"vw":10.486144},{"c":10.465,"h":10.49,"l":10.465,"n":194,"o":10.48,"t":"2026-10-06T17:30:00Z","v":7622,"vw":10.476262},{"c":10.47,"h":10.52,"l":10.4699,"n":331,"o":10.47,"t":"2026-10-06T17:45:00Z","v":17293,"vw":10.490501},{"c":10.47,"h":10.47,"l":10.4499,"n":519,"o":10.47,"t":"2026-10-06T18:00:00Z","v":57330,"vw":10.455494},{"c":10.41,"h":10.47,"l":10.41,"n":192,"o":10.47,"t":"2026-10-06T18:15:00Z","v":10508,"vw":10.449332},{"c":10.37,"h":10.41,"l":10.36,"n":106,"o":10.41,"t":"2026-10-06T18:30:00Z","v":7663,"vw":10.382685},{"c":10.4,"h":10.405,"l":10.37,"n":89,"o":10.375,"t":"2026-10-06T18:45:00Z","v":4245,"vw":10.384139},{"c":10.405,"h":10.405,"l":10.3931,"n":58,"o":10.4,"t":"2026-10-06T19:00:00Z","v":3073,"vw":10.398792},{"c":10.38,"h":10.405,"l":10.365,"n":173,"o":10.405,"t":"2026-10-06T19:15:00Z","v":5859,"vw":10.386899},{"c":10.34,"h":10.39,"l":10.33,"n":249,"o":10.38,"t":"2026-10-06T19:30:00Z","v":12700,"vw":10.36607},{"c":10.19,"h":10.34,"l":10.15,"n":1078,"o":10.34,"t":"2026-10-06T19:45:00Z","v":82275,"vw":10.206555},{"c":10.2,"h":10.2,"l":10.2,"n":17,"o":10.2,"t":"2026-10-06T20:00:00Z","v":74879,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-06T20:30:00Z","v":3600,"vw":10.2},{"c":10.38,"h":10.38,"l":10.38,"n":4,"o":10.38,"t":"2026-10-06T23:15:00Z","v":1212,"vw":10.38},{"c":10.19,"h":10.19,"l":10.19,"n":11,"o":10.19,"t":"2026-10-07T09:30:00Z","v":471,"vw":10.19},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-07T12:00:00Z","v":116,"vw":10.2},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-07T12:30:00Z","v":270,"vw":10.15},{"c":9.82,"h":10.13,"l":9.7561,"n":288,"o":10.13,"t":"2026-10-07T13:30:00Z","v":20195,"vw":9.948952},{"c":9.77,"h":9.89,"l":9.77,"n":188,"o":9.84,"t":"2026-10-07T13:45:00Z","v":11595,"vw":9.8209},{"c":9.9,"h":9.93,"l":9.76,"n":320,"o":9.78,"t":"2026-10-07T14:00:00Z","v":30973,"vw":9.836338},{"c":9.93,"h":9.935,"l":9.895,"n":211,"o":9.895,"t":"2026-10-07T14:15:00Z","v":19148,"vw":9.917544},{"c":9.92,"h":9.93,"l":9.91,"n":138,"o":9.92,"t":"2026-10-07T14:30:00Z","v":5734,"vw":9.91975},{"c":10.065,"h":10.065,"l":9.93,"n":199,"o":9.93,"t":"2026-10-07T14:45:00Z","v":7581,"vw":9.96692},{"c":10.12,"h":10.125,"l":10.065,"n":172,"o":10.065,"t":"2026-10-07T15:00:00Z","v":8470,"vw":10.101423},{"c":9.98,"h":10.135,"l":9.98,"n":199,"o":10.13,"t":"2026-10-07T15:15:00Z","v":8596,"vw":10.079429},{"c":9.98,"h":10.02,"l":9.9473,"n":265,"o":9.98,"t":"2026-10-07T15:30:00Z","v":22136,"vw":9.989316},{"c":10.01,"h":10.02,"l":9.99,"n":119,"o":9.99,"t":"2026-10-07T15:45:00Z","v":5296,"vw":10.001907},{"c":9.93,"h":10.01,"l":9.93,"n":187,"o":10.01,"t":"2026-10-07T16:00:00Z","v":6294,"vw":9.968425},{"c":9.94,"h":9.94,"l":9.92,"n":113,"o":9.93,"t":"2026-10-07T16:15:00Z","v":4527,"vw":9.926394},{"c":9.98,"h":9.98,"l":9.93,"n":117,"o":9.94,"t":"2026-10-07T16:30:00Z","v":5008,"vw":9.954133},{"c":10.02,"h":10.02,"l":9.995,"n":59,"o":9.995,"t":"2026-10-07T16:45:00Z","v":1370,"vw":10.005938},{"c":10.06,"h":10.085,"l":10,"n":389,"o":10.01,"t":"2026-10-07T17:00:00Z","v":19398,"vw":10.029252},{"c":10.05,"h":10.05,"l":10.02,"n":178,"o":10.05,"t":"2026-10-07T17:15:00Z","v":8910,"vw":10.032195},{"c":10.04,"h":10.05,"l":10.01,"n":161,"o":10.03,"t":"2026-10-07T17:30:00Z","v":10217,"vw":10.029414},{"c":10.015,"h":10.04,"l":10.01,"n":95,"o":10.04,"t":"2026-10-07T17:45:00Z","v":3728,"vw":10.020937},{"c":10.015,"h":10.06,"l":10.015,"n":222,"o":10.02,"t":"2026-10-07T18:00:00Z","v":8870,"vw":10.046076},{"c":10.015,"h":10.02,"l":10.01,"n":136,"o":10.02,"t":"2026-10-07T18:15:00Z","v":5105,"vw":10.011982},{"c":10.035,"h":10.04,"l":10.025,"n":78,"o":10.03,"t":"2026-10-07T18:30:00Z","v":2737,"vw":10.032857},{"c":10.001,"h":10.02,"l":9.94,"n":576,"o":10.02,"t":"2026-10-07T18:45:00Z","v":35412,"vw":9.966194},{"c":9.89,"h":10,"l":9.89,"n":384,"o":10,"t":"2026-10-07T19:00:00Z","v":24380,"vw":9.915453},{"c":9.88,"h":9.92,"l":9.88,"n":153,"o":9.905,"t":"2026-10-07T19:15:00Z","v":7438,"vw":9.903723},{"c":9.78,"h":9.88,"l":9.78,"n":531,"o":9.86,"t":"2026-10-07T19:30:00Z","v":27806,"vw":9.808717},{"c":9.79,"h":9.96,"l":9.775,"n":1825,"o":9.775,"t":"2026-10-07T19:45:00Z","v":138746,"vw":9.838733},{"c":9.8,"h":9.8,"l":9.8,"n":12,"o":9.8,"t":"2026-10-07T20:00:00Z","v":57678,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-07T20:15:00Z","v":39012,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-07T20:30:00Z","v":1257,"vw":9.8},{"c":9.77,"h":9.77,"l":9.77,"n":4,"o":9.77,"t":"2026-10-08T08:00:00Z","v":1041,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-08T11:00:00Z","v":351,"vw":9.77},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-08T11:15:00Z","v":270,"vw":9.76},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-08T11:30:00Z","v":100,"vw":9.72},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-08T12:00:00Z","v":250,"vw":9.8},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-08T12:15:00Z","v":669,"vw":9.72},{"c":9.94,"h":9.94,"l":9.72,"n":127,"o":9.78,"t":"2026-10-08T13:30:00Z","v":21190,"vw":9.833997},{"c":9.94,"h":9.99,"l":9.9,"n":505,"o":9.98,"t":"2026-10-08T13:45:00Z","v":34883,"vw":9.955886},{"c":9.95,"h":9.95,"l":9.93,"n":79,"o":9.93,"t":"2026-10-08T14:00:00Z","v":5183,"vw":9.938186},{"c":9.96,"h":9.98,"l":9.96,"n":70,"o":9.97,"t":"2026-10-08T14:15:00Z","v":1995,"vw":9.975833},{"c":9.98,"h":10.02,"l":9.96,"n":147,"o":9.97,"t":"2026-10-08T14:30:00Z","v":8671,"vw":10.000469},{"c":9.94,"h":10,"l":9.9194,"n":380,"o":9.98,"t":"2026-10-08T14:45:00Z","v":55540,"vw":9.967937},{"c":9.95,"h":9.95,"l":9.93,"n":135,"o":9.94,"t":"2026-10-08T15:00:00Z","v":6961,"vw":9.945407},{"c":9.94,"h":9.955,"l":9.9,"n":283,"o":9.955,"t":"2026-10-08T15:15:00Z","v":18322,"vw":9.931222},{"c":9.9299,"h":9.94,"l":9.91,"n":93,"o":9.94,"t":"2026-10-08T15:30:00Z","v":4959,"vw":9.92609},{"c":9.88,"h":9.955,"l":9.875,"n":196,"o":9.93,"t":"2026-10-08T15:45:00Z","v":17023,"vw":9.897608},{"c":9.905,"h":9.905,"l":9.88,"n":76,"o":9.88,"t":"2026-10-08T16:00:00Z","v":5172,"vw":9.891426},{"c":9.94,"h":9.96,"l":9.895,"n":175,"o":9.9,"t":"2026-10-08T16:15:00Z","v":12064,"vw":9.932253},{"c":9.905,"h":9.948,"l":9.89,"n":211,"o":9.94,"t":"2026-10-08T16:30:00Z","v":17065,"vw":9.926071},{"c":9.85,"h":9.91,"l":9.85,"n":279,"o":9.91,"t":"2026-10-08T16:45:00Z","v":18047,"vw":9.865872},{"c":9.85,"h":9.85,"l":9.79,"n":253,"o":9.845,"t":"2026-10-08T17:00:00Z","v":18752,"vw":9.825386},{"c":9.8,"h":9.86,"l":9.78,"n":267,"o":9.86,"t":"2026-10-08T17:15:00Z","v":12274,"vw":9.81816},{"c":9.8,"h":9.83,"l":9.785,"n":164,"o":9.805,"t":"2026-10-08T17:30:00Z","v":11790,"vw":9.801812},{"c":9.77,"h":9.8,"l":9.7661,"n":195,"o":9.8,"t":"2026-10-08T17:45:00Z","v":10980,"vw":9.782369},{"c":9.765,"h":9.77,"l":9.71,"n":188,"o":9.77,"t":"2026-10-08T18:00:00Z","v":12813,"vw":9.740805},{"c":9.71,"h":9.765,"l":9.71,"n":232,"o":9.75,"t":"2026-10-08T18:15:00Z","v":11245,"vw":9.744409},{"c":9.71,"h":9.725,"l":9.71,"n":203,"o":9.72,"t":"2026-10-08T18:30:00Z","v":8152,"vw":9.719291},{"c":9.72,"h":9.74,"l":9.7,"n":262,"o":9.7,"t":"2026-10-08T18:45:00Z","v":12208,"vw":9.723586},{"c":9.72,"h":9.74,"l":9.67,"n":439,"o":9.73,"t":"2026-10-08T19:00:00Z","v":38981,"vw":9.707033},{"c":9.75,"h":9.75,"l":9.71,"n":331,"o":9.73,"t":"2026-10-08T19:15:00Z","v":21323,"vw":9.734728},{"c":9.78,"h":9.81,"l":9.755,"n":418,"o":9.755,"t":"2026-10-08T19:30:00Z","v":32893,"vw":9.780124},{"c":9.9,"h":9.95,"l":9.77,"n":1362,"o":9.78,"t":"2026-10-08T19:45:00Z","v":104310,"vw":9.882259},{"c":9.91,"h":9.91,"l":9.91,"n":18,"o":9.91,"t":"2026-10-08T20:00:00Z","v":85404,"vw":9.91},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-08T20:30:00Z","v":1777,"vw":9.91},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-09T11:45:00Z","v":254,"vw":9.98},{"c":9.99,"h":10.01,"l":9.91,"n":118,"o":9.91,"t":"2026-10-09T13:30:00Z","v":12545,"vw":9.94051},{"c":10.3,"h":10.3,"l":10.01,"n":277,"o":10.01,"t":"2026-10-09T13:45:00Z","v":15378,"vw":10.160817},{"c":10.335,"h":10.365,"l":10.29,"n":183,"o":10.32,"t":"2026-10-09T14:00:00Z","v":8208,"vw":10.324179},{"c":10.32,"h":10.37,"l":10.29,"n":219,"o":10.345,"t":"2026-10-09T14:15:00Z","v":8877,"vw":10.33574},{"c":10.405,"h":10.415,"l":10.34,"n":251,"o":10.35,"t":"2026-10-09T14:30:00Z","v":6285,"vw":10.377205},{"c":10.4001,"h":10.465,"l":10.37,"n":129,"o":10.405,"t":"2026-10-09T14:45:00Z","v":5791,"vw":10.427101},{"c":10.32,"h":10.45,"l":10.32,"n":238,"o":10.42,"t":"2026-10-09T15:00:00Z","v":12263,"vw":10.405045},{"c":10.37,"h":10.375,"l":10.34,"n":98,"o":10.34,"t":"2026-10-09T15:15:00Z","v":3649,"vw":10.354721},{"c":10.32,"h":10.38,"l":10.3,"n":123,"o":10.375,"t":"2026-10-09T15:30:00Z","v":6403,"vw":10.336368},{"c":10.34,"h":10.35,"l":10.3172,"n":146,"o":10.3172,"t":"2026-10-09T15:45:00Z","v":9387,"vw":10.336791},{"c":10.37,"h":10.39,"l":10.3386,"n":137,"o":10.3386,"t":"2026-10-09T16:00:00Z","v":6463,"vw":10.356502},{"c":10.38,"h":10.4,"l":10.362,"n":107,"o":10.362,"t":"2026-10-09T16:15:00Z","v":4527,"vw":10.386431},{"c":10.32,"h":10.36,"l":10.31,"n":200,"o":10.36,"t":"2026-10-09T16:30:00Z","v":7036,"vw":10.334932},{"c":10.395,"h":10.4399,"l":10.31,"n":188,"o":10.32,"t":"2026-10-09T16:45:00Z","v":22106,"vw":10.366518},{"c":10.48,"h":10.51,"l":10.36,"n":327,"o":10.38,"t":"2026-10-09T17:00:00Z","v":22656,"vw":10.469262},{"c":10.49,"h":10.51,"l":10.45,"n":195,"o":10.49,"t":"2026-10-09T17:15:00Z","v":12181,"vw":10.476066},{"c":10.46,"h":10.495,"l":10.46,"n":55,"o":10.495,"t":"2026-10-09T17:30:00Z","v":2285,"vw":10.483186},{"c":10.51,"h":10.53,"l":10.46,"n":274,"o":10.46,"t":"2026-10-09T17:45:00Z","v":22397,"vw":10.500183},{"c":10.485,"h":10.5,"l":10.474,"n":118,"o":10.5,"t":"2026-10-09T18:00:00Z","v":4699,"vw":10.489678},{"c":10.32,"h":10.5,"l":10.31,"n":1386,"o":10.5,"t":"2026-10-09T18:15:00Z","v":130264,"vw":10.410589},{"c":10.32,"h":10.33,"l":10.29,"n":162,"o":10.29,"t":"2026-10-09T18:30:00Z","v":10624,"vw":10.311144},{"c":10.34,"h":10.34,"l":10.31,"n":249,"o":10.31,"t":"2026-10-09T18:45:00Z","v":16093,"vw":10.321878},{"c":10.44,"h":10.44,"l":10.34,"n":584,"o":10.34,"t":"2026-10-09T19:00:00Z","v":60794,"vw":10.363558},{"c":10.45,"h":10.45,"l":10.42,"n":196,"o":10.43,"t":"2026-10-09T19:15:00Z","v":9356,"vw":10.435587},{"c":10.44,"h":10.52,"l":10.44,"n":479,"o":10.45,"t":"2026-10-09T19:30:00Z","v":18882,"vw":10.483582},{"c":10.345,"h":10.465,"l":10.32,"n":2017,"o":10.45,"t":"2026-10-09T19:45:00Z","v":128105,"vw":10.367545},{"c":10.35,"h":10.35,"l":10.35,"n":9,"o":10.35,"t":"2026-10-09T20:00:00Z","v":78325,"vw":10.35},{"c":10.88,"h":10.88,"l":10.88,"n":4,"o":10.88,"t":"2026-10-12T08:00:00Z","v":1027,"vw":10.88},{"c":10.21,"h":10.31,"l":10.21,"n":25,"o":10.31,"t":"2026-10-12T08:30:00Z","v":7536,"vw":10.278796},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-12T11:45:00Z","v":555,"vw":10.34},{"c":10.35,"h":10.37,"l":10.35,"n":3,"o":10.37,"t":"2026-10-12T12:00:00Z","v":392,"vw":10.36},{"c":10.34,"h":10.35,"l":10.34,"n":3,"o":10.35,"t":"2026-10-12T12:45:00Z","v":271,"vw":10.345},{"c":10.12,"h":10.3,"l":10.1,"n":157,"o":10.23,"t":"2026-10-12T13:30:00Z","v":15116,"vw":10.208828},{"c":10.02,"h":10.16,"l":10.02,"n":250,"o":10.16,"t":"2026-10-12T13:45:00Z","v":10925,"vw":10.063435},{"c":9.86,"h":10.02,"l":9.86,"n":386,"o":10.02,"t":"2026-10-12T14:00:00Z","v":14943,"vw":9.958239},{"c":10.025,"h":10.04,"l":9.88,"n":385,"o":9.88,"t":"2026-10-12T14:15:00Z","v":18979,"vw":9.977686},{"c":10.035,"h":10.04,"l":9.98,"n":155,"o":10.01,"t":"2026-10-12T14:30:00Z","v":6613,"vw":10.00268},{"c":10.14,"h":10.145,"l":10.02,"n":367,"o":10.035,"t":"2026-10-12T14:45:00Z","v":21497,"vw":10.104821},{"c":10.21,"h":10.21,"l":10.135,"n":178,"o":10.135,"t":"2026-10-12T15:00:00Z","v":7697,"vw":10.162542},{"c":10.22,"h":10.25,"l":10.19,"n":168,"o":10.21,"t":"2026-10-12T15:15:00Z","v":7307,"vw":10.217447},{"c":10.17,"h":10.22,"l":10.17,"n":148,"o":10.2,"t":"2026-10-12T15:30:00Z","v":6253,"vw":10.199865},{"c":10.2,"h":10.21,"l":10.17,"n":178,"o":10.18,"t":"2026-10-12T15:45:00Z","v":6328,"vw":10.19012},{"c":10.17,"h":10.19,"l":10.17,"n":84,"o":10.18,"t":"2026-10-12T16:00:00Z","v":2526,"vw":10.18},{"c":10.16,"h":10.19,"l":10.15,"n":182,"o":10.17,"t":"2026-10-12T16:15:00Z","v":5650,"vw":10.171373},{"c":10.18,"h":10.2,"l":10.13,"n":317,"o":10.165,"t":"2026-10-12T16:30:00Z","v":19607,"vw":10.158914},{"c":10.21,"h":10.21,"l":10.17,"n":150,"o":10.175,"t":"2026-10-12T16:45:00Z","v":6567,"vw":10.179805},{"c":10.23,"h":10.24,"l":10.19,"n":162,"o":10.2,"t":"2026-10-12T17:00:00Z","v":4330,"vw":10.215019},{"c":10.2,"h":10.245,"l":10.2,"n":203,"o":10.225,"t":"2026-10-12T17:15:00Z","v":9667,"vw":10.239764},{"c":10.215,"h":10.22,"l":10.19,"n":244,"o":10.2,"t":"2026-10-12T17:30:00Z","v":9657,"vw":10.204882},{"c":10.17,"h":10.22,"l":10.17,"n":229,"o":10.21,"t":"2026-10-12T17:45:00Z","v":8418,"vw":10.190653},{"c":10.22,"h":10.23,"l":10.175,"n":215,"o":10.175,"t":"2026-10-12T18:00:00Z","v":8344,"vw":10.200423},{"c":10.27,"h":10.27,"l":10.23,"n":188,"o":10.23,"t":"2026-10-12T18:15:00Z","v":7603,"vw":10.25251},{"c":10.26,"h":10.28,"l":10.26,"n":114,"o":10.28,"t":"2026-10-12T18:30:00Z","v":6515,"vw":10.273728},{"c":10.26,"h":10.27,"l":10.24,"n":280,"o":10.27,"t":"2026-10-12T18:45:00Z","v":11794,"vw":10.251288},{"c":10.3,"h":10.32,"l":10.26,"n":212,"o":10.26,"t":"2026-10-12T19:00:00Z","v":10726,"vw":10.294264},{"c":10.3,"h":10.32,"l":10.28,"n":297,"o":10.3,"t":"2026-10-12T19:15:00Z","v":14356,"vw":10.305739},{"c":10.33,"h":10.33,"l":10.295,"n":299,"o":10.295,"t":"2026-10-12T19:30:00Z","v":12854,"vw":10.314594},{"c":10.42,"h":10.435,"l":10.33,"n":1205,"o":10.34,"t":"2026-10-12T19:45:00Z","v":77385,"vw":10.385049},{"c":10.4,"h":10.4,"l":10.4,"n":13,"o":10.4,"t":"2026-10-12T20:00:00Z","v":49328,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-12T20:15:00Z","v":2974,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-12T20:30:00Z","v":332,"vw":10.4},{"c":10.38,"h":10.38,"l":10.3,"n":4,"o":10.3,"t":"2026-10-13T08:00:00Z","v":426,"vw":10.323896},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-13T09:00:00Z","v":131,"vw":10.36},{"c":10.21,"h":10.21,"l":10.21,"n":4,"o":10.21,"t":"2026-10-13T13:15:00Z","v":294,"vw":10.21},{"c":10.34,"h":10.39,"l":10.2,"n":176,"o":10.34,"t":"2026-10-13T13:30:00Z","v":39046,"vw":10.287654},{"c":10.33,"h":10.36,"l":10.29,"n":148,"o":10.35,"t":"2026-10-13T13:45:00Z","v":11348,"vw":10.330207},{"c":10.42,"h":10.47,"l":10.33,"n":176,"o":10.34,"t":"2026-10-13T14:00:00Z","v":10463,"vw":10.380381},{"c":10.3,"h":10.39,"l":10.3,"n":116,"o":10.39,"t":"2026-10-13T14:15:00Z","v":6792,"vw":10.365299},{"c":10.24,"h":10.3,"l":10.23,"n":201,"o":10.3,"t":"2026-10-13T14:30:00Z","v":13809,"vw":10.259525},{"c":10.22,"h":10.31,"l":10.22,"n":265,"o":10.2498,"t":"2026-10-13T14:45:00Z","v":38088,"vw":10.259349},{"c":10.18,"h":10.22,"l":10.17,"n":114,"o":10.22,"t":"2026-10-13T15:00:00Z","v":5680,"vw":10.191591},{"c":10.19,"h":10.21,"l":10.17,"n":192,"o":10.19,"t":"2026-10-13T15:15:00Z","v":11189,"vw":10.194531},{"c":10.145,"h":10.18,"l":10.13,"n":130,"o":10.18,"t":"2026-10-13T15:30:00Z","v":6284,"vw":10.151},{"c":10.17,"h":10.17,"l":10.145,"n":62,"o":10.145,"t":"2026-10-13T15:45:00Z","v":2816,"vw":10.159239},{"c":10.175,"h":10.19,"l":10.16,"n":263,"o":10.1686,"t":"2026-10-13T16:00:00Z","v":17235,"vw":10.172725},{"c":10.19,"h":10.22,"l":10.17,"n":106,"o":10.19,"t":"2026-10-13T16:15:00Z","v":4505,"vw":10.191128},{"c":10.18,"h":10.19,"l":10.1786,"n":106,"o":10.19,"t":"2026-10-13T16:30:00Z","v":5300,"vw":10.185659},{"c":10.2,"h":10.2,"l":10.165,"n":162,"o":10.19,"t":"2026-10-13T16:45:00Z","v":12408,"vw":10.177078},{"c":10.18,"h":10.1985,"l":10.18,"n":105,"o":10.19,"t":"2026-10-13T17:00:00Z","v":3246,"vw":10.18787},{"c":10.2,"h":10.2,"l":10.1578,"n":167,"o":10.17,"t":"2026-10-13T17:15:00Z","v":11472,"vw":10.178935},{"c":10.22,"h":10.225,"l":10.19,"n":115,"o":10.2,"t":"2026-10-13T17:30:00Z","v":4929,"vw":10.202492},{"c":10.195,"h":10.22,"l":10.18,"n":187,"o":10.21,"t":"2026-10-13T17:45:00Z","v":9266,"vw":10.202903},{"c":10.24,"h":10.26,"l":10.2,"n":234,"o":10.2,"t":"2026-10-13T18:00:00Z","v":11094,"vw":10.22257},{"c":10.28,"h":10.28,"l":10.235,"n":240,"o":10.235,"t":"2026-10-13T18:15:00Z","v":20903,"vw":10.253865},{"c":10.24,"h":10.28,"l":10.24,"n":173,"o":10.28,"t":"2026-10-13T18:30:00Z","v":8488,"vw":10.2641},{"c":10.21,"h":10.24,"l":10.2,"n":348,"o":10.24,"t":"2026-10-13T18:45:00Z","v":27953,"vw":10.221767},{"c":10.2,"h":10.23,"l":10.2,"n":267,"o":10.21,"t":"2026-10-13T19:00:00Z","v":21374,"vw":10.214964},{"c":10.165,"h":10.2092,"l":10.165,"n":179,"o":10.2,"t":"2026-10-13T19:15:00Z","v":8501,"vw":10.189513},{"c":10.15,"h":10.19,"l":10.15,"n":497,"o":10.16,"t":"2026-10-13T19:30:00Z","v":31376,"vw":10.171525},{"c":10,"h":10.155,"l":9.975,"n":1148,"o":10.15,"t":"2026-10-13T19:45:00Z","v":87177,"vw":10.043054},{"c":10.02,"h":10.02,"l":10.02,"n":11,"o":10.02,"t":"2026-10-13T20:00:00Z","v":56177,"vw":10.02},{"c":9.8499,"h":9.8499,"l":9.8499,"n":1,"o":9.8499,"t":"2026-10-14T13:00:00Z","v":274,"vw":9.8499},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-14T13:15:00Z","v":200,"vw":9.84},{"c":9.83,"h":9.89,"l":9.82,"n":222,"o":9.845,"t":"2026-10-14T13:30:00Z","v":18680,"vw":9.856227},{"c":9.82,"h":9.82,"l":9.72,"n":373,"o":9.82,"t":"2026-10-14T13:45:00Z","v":14076,"vw":9.785092},{"c":9.69,"h":9.75,"l":9.6514,"n":223,"o":9.75,"t":"2026-10-14T14:00:00Z","v":18692,"vw":9.713649},{"c":9.59,"h":9.73,"l":9.59,"n":301,"o":9.705,"t":"2026-10-14T14:15:00Z","v":12860,"vw":9.675307},{"c":9.65,"h":9.65,"l":9.61,"n":150,"o":9.62,"t":"2026-10-14T14:30:00Z","v":3759,"vw":9.637353},{"c":9.62,"h":9.64,"l":9.54,"n":311,"o":9.64,"t":"2026-10-14T14:45:00Z","v":11479,"vw":9.587964},{"c":9.52,"h":9.62,"l":9.5,"n":171,"o":9.62,"t":"2026-10-14T15:00:00Z","v":9987,"vw":9.55117},{"c":9.545,"h":9.57,"l":9.4901,"n":170,"o":9.5,"t":"2026-10-14T15:15:00Z","v":8888,"vw":9.53065},{"c":9.545,"h":9.56,"l":9.52,"n":123,"o":9.545,"t":"2026-10-14T15:30:00Z","v":7175,"vw":9.540351},{"c":9.52,"h":9.55,"l":9.51,"n":165,"o":9.54,"t":"2026-10-14T15:45:00Z","v":5821,"vw":9.523292},{"c":9.465,"h":9.525,"l":9.465,"n":287,"o":9.515,"t":"2026-10-14T16:00:00Z","v":12648,"vw":9.509596},{"c":9.48,"h":9.48,"l":9.42,"n":302,"o":9.45,"t":"2026-10-14T16:15:00Z","v":9197,"vw":9.443044},{"c":9.49,"h":9.51,"l":9.45,"n":258,"o":9.475,"t":"2026-10-14T16:30:00Z","v":22062,"vw":9.494281},{"c":9.47,"h":9.5,"l":9.47,"n":224,"o":9.49,"t":"2026-10-14T16:45:00Z","v":7609,"vw":9.48658},{"c":9.35,"h":9.48,"l":9.35,"n":386,"o":9.47,"t":"2026-10-14T17:00:00Z","v":16102,"vw":9.423172},{"c":9.3,"h":9.37,"l":9.3,"n":216,"o":9.365,"t":"2026-10-14T17:15:00Z","v":7538,"vw":9.329337},{"c":9.3,"h":9.32,"l":9.27,"n":244,"o":9.3,"t":"2026-10-14T17:30:00Z","v":10989,"vw":9.288983},{"c":9.32,"h":9.325,"l":9.285,"n":191,"o":9.29,"t":"2026-10-14T17:45:00Z","v":7512,"vw":9.310897},{"c":9.3763,"h":9.3763,"l":9.32,"n":337,"o":9.32,"t":"2026-10-14T18:00:00Z","v":12094,"vw":9.343145},{"c":9.36,"h":9.365,"l":9.33,"n":168,"o":9.365,"t":"2026-10-14T18:15:00Z","v":7664,"vw":9.347813},{"c":9.31,"h":9.37,"l":9.31,"n":173,"o":9.37,"t":"2026-10-14T18:30:00Z","v":6604,"vw":9.34844},{"c":9.29,"h":9.32,"l":9.29,"n":215,"o":9.31,"t":"2026-10-14T18:45:00Z","v":9579,"vw":9.306687},{"c":9.29,"h":9.3,"l":9.265,"n":275,"o":9.29,"t":"2026-10-14T19:00:00Z","v":15058,"vw":9.278429},{"c":9.275,"h":9.315,"l":9.26,"n":242,"o":9.2801,"t":"2026-10-14T19:15:00Z","v":15241,"vw":9.29025},{"c":9.18,"h":9.28,"l":9.17,"n":496,"o":9.27,"t":"2026-10-14T19:30:00Z","v":22503,"vw":9.221031},{"c":9.24,"h":9.35,"l":9.18,"n":1360,"o":9.185,"t":"2026-10-14T19:45:00Z","v":120910,"vw":9.257386},{"c":9.27,"h":9.27,"l":9.27,"n":11,"o":9.27,"t":"2026-10-14T20:00:00Z","v":53661,"vw":9.27},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-15T08:00:00Z","v":140,"vw":9.35},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-10-15T13:00:00Z","v":163,"vw":9.2},{"c":9.155,"h":9.3,"l":9.12,"n":83,"o":9.18,"t":"2026-10-15T13:30:00Z","v":16296,"vw":9.184395},{"c":9.17,"h":9.21,"l":9.1375,"n":104,"o":9.19,"t":"2026-10-15T13:45:00Z","v":7758,"vw":9.185604},{"c":9.23,"h":9.235,"l":9.17,"n":183,"o":9.17,"t":"2026-10-15T14:00:00Z","v":6524,"vw":9.194819},{"c":9.16,"h":9.245,"l":9.16,"n":156,"o":9.24,"t":"2026-10-15T14:15:00Z","v":6749,"vw":9.188085},{"c":9.21,"h":9.21,"l":9.17,"n":112,"o":9.17,"t":"2026-10-15T14:30:00Z","v":3332,"vw":9.195866},{"c":9.2,"h":9.21,"l":9.17,"n":145,"o":9.185,"t":"2026-10-15T14:45:00Z","v":5428,"vw":9.180243},{"c":9.16,"h":9.22,"l":9.16,"n":216,"o":9.19,"t":"2026-10-15T15:00:00Z","v":10727,"vw":9.203338},{"c":9.132,"h":9.16,"l":9.132,"n":120,"o":9.16,"t":"2026-10-15T15:15:00Z","v":4236,"vw":9.145206},{"c":9.09,"h":9.13,"l":9.09,"n":115,"o":9.13,"t":"2026-10-15T15:30:00Z","v":3184,"vw":9.111948},{"c":9.085,"h":9.1,"l":9.08,"n":101,"o":9.09,"t":"2026-10-15T15:45:00Z","v":3672,"vw":9.088978},{"c":9.03,"h":9.07,"l":9.03,"n":95,"o":9.07,"t":"2026-10-15T16:00:00Z","v":2347,"vw":9.054388},{"c":8.94,"h":9.03,"l":8.94,"n":164,"o":9.03,"t":"2026-10-15T16:15:00Z","v":6182,"vw":8.996113},{"c":8.86,"h":8.96,"l":8.86,"n":221,"o":8.925,"t":"2026-10-15T16:30:00Z","v":10568,"vw":8.918502},{"c":8.9,"h":8.906,"l":8.86,"n":170,"o":8.88,"t":"2026-10-15T16:45:00Z","v":7072,"vw":8.884217},{"c":8.81,"h":8.9,"l":8.8,"n":363,"o":8.9,"t":"2026-10-15T17:00:00Z","v":30318,"vw":8.815881},{"c":8.795,"h":8.831,"l":8.79,"n":251,"o":8.82,"t":"2026-10-15T17:15:00Z","v":10863,"vw":8.812183},{"c":8.77,"h":8.805,"l":8.77,"n":234,"o":8.795,"t":"2026-10-15T17:30:00Z","v":11882,"vw":8.789243},{"c":8.775,"h":8.81,"l":8.775,"n":246,"o":8.78,"t":"2026-10-15T17:45:00Z","v":21068,"vw":8.79066},{"c":8.81,"h":8.855,"l":8.74,"n":382,"o":8.76,"t":"2026-10-15T18:00:00Z","v":26547,"vw":8.782307},{"c":8.785,"h":8.83,"l":8.785,"n":196,"o":8.805,"t":"2026-10-15T18:15:00Z","v":10214,"vw":8.804037},{"c":8.825,"h":8.83,"l":8.7728,"n":212,"o":8.79,"t":"2026-10-15T18:30:00Z","v":19007,"vw":8.815991},{"c":8.845,"h":8.86,"l":8.82,"n":249,"o":8.82,"t":"2026-10-15T18:45:00Z","v":17500,"vw":8.838685},{"c":8.9,"h":8.9,"l":8.85,"n":206,"o":8.85,"t":"2026-10-15T19:00:00Z","v":10912,"vw":8.874884},{"c":8.92,"h":8.945,"l":8.909,"n":263,"o":8.909,"t":"2026-10-15T19:15:00Z","v":15966,"vw":8.931117},{"c":8.96,"h":8.97,"l":8.92,"n":356,"o":8.92,"t":"2026-10-15T19:30:00Z","v":17362,"vw":8.943905},{"c":8.925,"h":8.98,"l":8.915,"n":1004,"o":8.96,"t":"2026-10-15T19:45:00Z","v":61099,"vw":8.946615},{"c":8.93,"h":8.93,"l":8.93,"n":12,"o":8.93,"t":"2026-10-15T20:00:00Z","v":52605,"vw":8.93},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-15T20:15:00Z","v":4461,"vw":8.93},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-15T21:00:00Z","v":205,"vw":8.94},{"c":8.99,"h":8.99,"l":8.99,"n":6,"o":8.99,"t":"2026-10-16T08:00:00Z","v":175,"vw":8.99},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-16T11:30:00Z","v":1001,"vw":8.99},{"c":8.99,"h":8.9931,"l":8.99,"n":2,"o":8.9931,"t":"2026-10-16T12:45:00Z","v":200,"vw":8.99155},{"c":8.71,"h":8.96,"l":8.665,"n":223,"o":8.96,"t":"2026-10-16T13:30:00Z","v":14374,"vw":8.836736},{"c":8.8,"h":8.83,"l":8.72,"n":140,"o":8.72,"t":"2026-10-16T13:45:00Z","v":7343,"vw":8.759832},{"c":8.75,"h":8.79,"l":8.74,"n":188,"o":8.78,"t":"2026-10-16T14:00:00Z","v":6350,"vw":8.762545},{"c":8.675,"h":8.77,"l":8.66,"n":111,"o":8.75,"t":"2026-10-16T14:15:00Z","v":4155,"vw":8.730086},{"c":8.72,"h":8.7428,"l":8.675,"n":189,"o":8.675,"t":"2026-10-16T14:30:00Z","v":8508,"vw":8.70399},{"c":8.835,"h":8.88,"l":8.72,"n":322,"o":8.72,"t":"2026-10-16T14:45:00Z","v":26607,"vw":8.821072},{"c":8.86,"h":8.885,"l":8.82,"n":174,"o":8.84,"t":"2026-10-16T15:00:00Z","v":7361,"vw":8.846878},{"c":8.835,"h":8.88,"l":8.82,"n":167,"o":8.88,"t":"2026-10-16T15:15:00Z","v":7050,"vw":8.842045},{"c":8.831,"h":8.86,"l":8.82,"n":124,"o":8.845,"t":"2026-10-16T15:30:00Z","v":5407,"vw":8.832528},{"c":8.89,"h":8.901,"l":8.83,"n":190,"o":8.83,"t":"2026-10-16T15:45:00Z","v":15394,"vw":8.858949},{"c":8.885,"h":8.895,"l":8.865,"n":130,"o":8.88,"t":"2026-10-16T16:00:00Z","v":5175,"vw":8.881291},{"c":8.785,"h":8.885,"l":8.785,"n":173,"o":8.885,"t":"2026-10-16T16:15:00Z","v":9035,"vw":8.817827},{"c":8.755,"h":8.785,"l":8.74,"n":95,"o":8.785,"t":"2026-10-16T16:30:00Z","v":3770,"vw":8.76025},{"c":8.735,"h":8.755,"l":8.71,"n":158,"o":8.755,"t":"2026-10-16T16:45:00Z","v":8933,"vw":8.727821},{"c":8.69,"h":8.73,"l":8.69,"n":146,"o":8.73,"t":"2026-10-16T17:00:00Z","v":8322,"vw":8.71861},{"c":8.685,"h":8.695,"l":8.66,"n":273,"o":8.685,"t":"2026-10-16T17:15:00Z","v":20382,"vw":8.674265},{"c":8.78,"h":8.82,"l":8.68,"n":374,"o":8.68,"t":"2026-10-16T17:30:00Z","v":37689,"vw":8.755737},{"c":8.745,"h":8.775,"l":8.74,"n":272,"o":8.775,"t":"2026-10-16T17:45:00Z","v":18632,"vw":8.749558},{"c":8.765,"h":8.78,"l":8.735,"n":251,"o":8.74,"t":"2026-10-16T18:00:00Z","v":12698,"vw":8.759978},{"c":8.75,"h":8.77,"l":8.74,"n":148,"o":8.77,"t":"2026-10-16T18:15:00Z","v":8200,"vw":8.753306},{"c":8.75,"h":8.755,"l":8.72,"n":280,"o":8.7401,"t":"2026-10-16T18:30:00Z","v":14747,"vw":8.741136},{"c":8.76,"h":8.785,"l":8.745,"n":232,"o":8.745,"t":"2026-10-16T18:45:00Z","v":19233,"vw":8.756754},{"c":8.78,"h":8.78,"l":8.735,"n":314,"o":8.75,"t":"2026-10-16T19:00:00Z","v":17921,"vw":8.757471},{"c":8.6,"h":8.77,"l":8.59,"n":548,"o":8.77,"t":"2026-10-16T19:15:00Z","v":53006,"vw":8.654812},{"c":8.55,"h":8.625,"l":8.51,"n":651,"o":8.6,"t":"2026-10-16T19:30:00Z","v":48366,"vw":8.575388},{"c":8.725,"h":8.76,"l":8.54,"n":1648,"o":8.55,"t":"2026-10-16T19:45:00Z","v":158598,"vw":8.675384},{"c":8.7324,"h":8.7324,"l":8.72,"n":13,"o":8.72,"t":"2026-10-16T20:00:00Z","v":76885,"vw":8.720016},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-19T08:00:00Z","v":116,"vw":8.81},{"c":8.8,"h":8.81,"l":8.8,"n":3,"o":8.81,"t":"2026-10-19T09:00:00Z","v":201,"vw":8.805},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-19T10:30:00Z","v":114,"vw":8.8},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-19T11:45:00Z","v":160,"vw":8.79},{"c":8.9,"h":8.92,"l":8.83,"n":308,"o":8.86,"t":"2026-10-19T13:30:00Z","v":51096,"vw":8.871975},{"c":8.87,"h":8.94,"l":8.83,"n":166,"o":8.86,"t":"2026-10-19T13:45:00Z","v":11031,"vw":8.877087},{"c":8.88,"h":8.88,"l":8.84,"n":99,"o":8.85,"t":"2026-10-19T14:00:00Z","v":3827,"vw":8.851106},{"c":9.12,"h":9.13,"l":8.9,"n":385,"o":8.9,"t":"2026-10-19T14:15:00Z","v":27301,"vw":9.000616},{"c":9.16,"h":9.2,"l":9.07,"n":459,"o":9.105,"t":"2026-10-19T14:30:00Z","v":38213,"vw":9.126091},{"c":9.2,"h":9.24,"l":9.155,"n":242,"o":9.155,"t":"2026-10-19T14:45:00Z","v":9085,"vw":9.202351},{"c":9.275,"h":9.275,"l":9.19,"n":233,"o":9.2,"t":"2026-10-19T15:00:00Z","v":10585,"vw":9.237688},{"c":9.27,"h":9.3,"l":9.25,"n":266,"o":9.2999,"t":"2026-10-19T15:15:00Z","v":10491,"vw":9.271016},{"c":9.28,"h":9.3,"l":9.255,"n":228,"o":9.28,"t":"2026-10-19T15:30:00Z","v":7323,"vw":9.276407},{"c":9.26,"h":9.3,"l":9.26,"n":260,"o":9.29,"t":"2026-10-19T15:45:00Z","v":15731,"vw":9.281816},{"c":9.245,"h":9.28,"l":9.23,"n":147,"o":9.28,"t":"2026-10-19T16:00:00Z","v":5712,"vw":9.246216},{"c":9.2,"h":9.245,"l":9.18,"n":309,"o":9.245,"t":"2026-10-19T16:15:00Z","v":8243,"vw":9.204243},{"c":9.245,"h":9.25,"l":9.205,"n":443,"o":9.2096,"t":"2026-10-19T16:30:00Z","v":52257,"vw":9.22275},{"c":9.23,"h":9.23,"l":9.2,"n":105,"o":9.23,"t":"2026-10-19T16:45:00Z","v":3128,"vw":9.216},{"c":9.18,"h":9.22,"l":9.18,"n":174,"o":9.22,"t":"2026-10-19T17:00:00Z","v":7914,"vw":9.201711},{"c":9.175,"h":9.2,"l":9.175,"n":147,"o":9.19,"t":"2026-10-19T17:15:00Z","v":4846,"vw":9.191375},{"c":9.17,"h":9.19,"l":9.145,"n":266,"o":9.17,"t":"2026-10-19T17:30:00Z","v":14423,"vw":9.165364},{"c":9.15,"h":9.17,"l":9.11,"n":300,"o":9.17,"t":"2026-10-19T17:45:00Z","v":17701,"vw":9.131969},{"c":9.15,"h":9.16,"l":9.13,"n":309,"o":9.15,"t":"2026-10-19T18:00:00Z","v":12503,"vw":9.145906},{"c":9.12,"h":9.2,"l":9.09,"n":362,"o":9.15,"t":"2026-10-19T18:15:00Z","v":41212,"vw":9.131734},{"c":9.26,"h":9.26,"l":9.12,"n":300,"o":9.12,"t":"2026-10-19T18:30:00Z","v":23042,"vw":9.192444},{"c":9.25,"h":9.26,"l":9.23,"n":346,"o":9.26,"t":"2026-10-19T18:45:00Z","v":19548,"vw":9.248933},{"c":9.295,"h":9.31,"l":9.2507,"n":302,"o":9.26,"t":"2026-10-19T19:00:00Z","v":19790,"vw":9.272209},{"c":9.265,"h":9.295,"l":9.265,"n":346,"o":9.295,"t":"2026-10-19T19:15:00Z","v":18623,"vw":9.285488},{"c":9.26,"h":9.28,"l":9.26,"n":367,"o":9.265,"t":"2026-10-19T19:30:00Z","v":16707,"vw":9.269352},{"c":9.26,"h":9.26,"l":9.23,"n":1261,"o":9.26,"t":"2026-10-19T19:45:00Z","v":55864,"vw":9.245614},{"c":9.24,"h":9.24,"l":9.24,"n":12,"o":9.24,"t":"2026-10-19T20:00:00Z","v":51995,"vw":9.24},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-20T08:00:00Z","v":221,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-20T10:30:00Z","v":100,"vw":9.3},{"c":9.3,"h":9.31,"l":9.23,"n":88,"o":9.25,"t":"2026-10-20T13:30:00Z","v":9655,"vw":9.265597},{"c":9.52,"h":9.52,"l":9.29,"n":110,"o":9.295,"t":"2026-10-20T13:45:00Z","v":7470,"vw":9.398463},{"c":9.48,"h":9.51,"l":9.45,"n":173,"o":9.5,"t":"2026-10-20T14:00:00Z","v":8445,"vw":9.484856},{"c":9.575,"h":9.575,"l":9.48,"n":63,"o":9.4979,"t":"2026-10-20T14:15:00Z","v":3190,"vw":9.53017},{"c":9.56,"h":9.6034,"l":9.55,"n":70,"o":9.555,"t":"2026-10-20T14:30:00Z","v":3172,"vw":9.581526},{"c":9.53,"h":9.58,"l":9.53,"n":161,"o":9.545,"t":"2026-10-20T14:45:00Z","v":6984,"vw":9.558379},{"c":9.44,"h":9.56,"l":9.43,"n":152,"o":9.56,"t":"2026-10-20T15:00:00Z","v":7796,"vw":9.472198},{"c":9.38,"h":9.44,"l":9.34,"n":275,"o":9.44,"t":"2026-10-20T15:15:00Z","v":28338,"vw":9.389648},{"c":9.45,"h":9.45,"l":9.38,"n":94,"o":9.38,"t":"2026-10-20T15:30:00Z","v":8745,"vw":9.414024},{"c":9.44,"h":9.445,"l":9.42,"n":49,"o":9.445,"t":"2026-10-20T15:45:00Z","v":1996,"vw":9.429912},{"c":9.41,"h":9.42,"l":9.37,"n":189,"o":9.39,"t":"2026-10-20T16:00:00Z","v":9461,"vw":9.393503},{"c":9.39,"h":9.405,"l":9.38,"n":44,"o":9.405,"t":"2026-10-20T16:15:00Z","v":2454,"vw":9.389524},{"c":9.42,"h":9.42,"l":9.39,"n":92,"o":9.39,"t":"2026-10-20T16:30:00Z","v":5923,"vw":9.400804},{"c":9.425,"h":9.4451,"l":9.425,"n":41,"o":9.425,"t":"2026-10-20T16:45:00Z","v":3744,"vw":9.42963},{"c":9.425,"h":9.44,"l":9.4234,"n":105,"o":9.44,"t":"2026-10-20T17:00:00Z","v":5769,"vw":9.428237},{"c":9.48,"h":9.499,"l":9.425,"n":124,"o":9.425,"t":"2026-10-20T17:15:00Z","v":8076,"vw":9.464726},{"c":9.505,"h":9.505,"l":9.48,"n":135,"o":9.48,"t":"2026-10-20T17:30:00Z","v":5815,"vw":9.49145},{"c":9.49,"h":9.515,"l":9.49,"n":96,"o":9.505,"t":"2026-10-20T17:45:00Z","v":4398,"vw":9.506476},{"c":9.565,"h":9.565,"l":9.495,"n":196,"o":9.495,"t":"2026-10-20T18:00:00Z","v":28407,"vw":9.525408},{"c":9.58,"h":9.58,"l":9.565,"n":105,"o":9.565,"t":"2026-10-20T18:15:00Z","v":5208,"vw":9.566622},{"c":9.545,"h":9.58,"l":9.52,"n":160,"o":9.565,"t":"2026-10-20T18:30:00Z","v":12530,"vw":9.557233},{"c":9.55,"h":9.58,"l":9.54,"n":192,"o":9.545,"t":"2026-10-20T18:45:00Z","v":11948,"vw":9.559222},{"c":9.605,"h":9.605,"l":9.545,"n":261,"o":9.545,"t":"2026-10-20T19:00:00Z","v":13922,"vw":9.564239},{"c":9.63,"h":9.63,"l":9.595,"n":329,"o":9.6,"t":"2026-10-20T19:15:00Z","v":25124,"vw":9.608642},{"c":9.645,"h":9.68,"l":9.604,"n":508,"o":9.61,"t":"2026-10-20T19:30:00Z","v":33816,"vw":9.643177},{"c":9.56,"h":9.7,"l":9.4977,"n":1653,"o":9.645,"t":"2026-10-20T19:45:00Z","v":180878,"vw":9.620258},{"c":9.57,"h":9.57,"l":9.57,"n":19,"o":9.57,"t":"2026-10-20T20:00:00Z","v":59882,"vw":9.57},{"c":9.5323,"h":9.5323,"l":9.5323,"n":1,"o":9.5323,"t":"2026-10-21T12:45:00Z","v":1500,"vw":9.5323},{"c":9.84,"h":9.84,"l":9.52,"n":202,"o":9.59,"t":"2026-10-21T13:30:00Z","v":18608,"vw":9.679758},{"c":9.75,"h":9.815,"l":9.75,"n":26,"o":9.815,"t":"2026-10-21T13:45:00Z","v":920,"vw":9.773},{"c":9.69,"h":9.77,"l":9.69,"n":26,"o":9.77,"t":"2026-10-21T14:00:00Z","v":1570,"vw":9.738694},{"c":9.73,"h":9.73,"l":9.695,"n":24,"o":9.7,"t":"2026-10-21T14:15:00Z","v":685,"vw":9.70625},{"c":9.72,"h":9.72,"l":9.69,"n":72,"o":9.71,"t":"2026-10-21T14:30:00Z","v":3012,"vw":9.70825},{"c":9.76,"h":9.8,"l":9.7,"n":171,"o":9.71,"t":"2026-10-21T14:45:00Z","v":11494,"vw":9.721359},{"c":9.83,"h":9.83,"l":9.74,"n":123,"o":9.74,"t":"2026-10-21T15:15:00Z","v":9277,"vw":9.773171},{"c":9.82,"h":9.82,"l":9.81,"n":26,"o":9.81,"t":"2026-10-21T15:30:00Z","v":1234,"vw":9.8125},{"c":9.85,"h":9.85,"l":9.82,"n":34,"o":9.82,"t":"2026-10-21T15:45:00Z","v":1436,"vw":9.823178},{"c":9.83,"h":9.83,"l":9.81,"n":38,"o":9.825,"t":"2026-10-21T16:00:00Z","v":1758,"vw":9.816987},{"c":9.8075,"h":9.8075,"l":9.79,"n":50,"o":9.8,"t":"2026-10-21T16:15:00Z","v":1770,"vw":9.798716},{"c":9.93,"h":9.95,"l":9.81,"n":154,"o":9.82,"t":"2026-10-21T16:30:00Z","v":10512,"vw":9.854359},{"c":9.91,"h":9.935,"l":9.91,"n":21,"o":9.935,"t":"2026-10-21T16:45:00Z","v":286,"vw":9.9225},{"c":9.965,"h":9.97,"l":9.92,"n":115,"o":9.94,"t":"2026-10-21T17:00:00Z","v":9233,"vw":9.951617},{"c":9.97,"h":9.975,"l":9.96,"n":135,"o":9.97,"t":"2026-10-21T17:15:00Z","v":5695,"vw":9.968661},{"c":9.9,"h":9.97,"l":9.875,"n":121,"o":9.965,"t":"2026-10-21T17:30:00Z","v":4621,"vw":9.928485},{"c":9.85,"h":9.9,"l":9.84,"n":174,"o":9.885,"t":"2026-10-21T17:45:00Z","v":10231,"vw":9.885173},{"c":9.85,"h":9.8695,"l":9.85,"n":45,"o":9.855,"t":"2026-10-21T18:00:00Z","v":3570,"vw":9.867194},{"c":9.84,"h":9.875,"l":9.84,"n":189,"o":9.86,"t":"2026-10-21T18:15:00Z","v":5886,"vw":9.865747},{"c":9.82,"h":9.835,"l":9.81,"n":133,"o":9.835,"t":"2026-10-21T18:30:00Z","v":5295,"vw":9.826173},{"c":9.74,"h":9.82,"l":9.72,"n":200,"o":9.82,"t":"2026-10-21T18:45:00Z","v":12688,"vw":9.760272},{"c":9.71,"h":9.75,"l":9.69,"n":194,"o":9.74,"t":"2026-10-21T19:00:00Z","v":9247,"vw":9.72622},{"c":9.78,"h":9.78,"l":9.72,"n":217,"o":9.72,"t":"2026-10-21T19:15:00Z","v":10747,"vw":9.743208},{"c":9.775,"h":9.81,"l":9.775,"n":145,"o":9.79,"t":"2026-10-21T19:30:00Z","v":6504,"vw":9.793859},{"c":9.85,"h":9.855,"l":9.79,"n":770,"o":9.79,"t":"2026-10-21T19:45:00Z","v":39919,"vw":9.825967},{"c":9.84,"h":9.84,"l":9.84,"n":16,"o":9.84,"t":"2026-10-21T20:00:00Z","v":52127,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-21T21:15:00Z","v":122,"vw":9.84},{"c":9.88,"h":9.99,"l":9.88,"n":5,"o":9.99,"t":"2026-10-21T22:00:00Z","v":438,"vw":9.953333},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-22T09:15:00Z","v":148,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-22T09:30:00Z","v":503,"vw":9.6},{"c":9.935,"h":10,"l":9.74,"n":317,"o":9.74,"t":"2026-10-22T13:30:00Z","v":22876,"vw":9.880997},{"c":10.1,"h":10.125,"l":9.855,"n":432,"o":9.945,"t":"2026-10-22T13:45:00Z","v":21373,"vw":9.971547},{"c":10.04,"h":10.1,"l":10.01,"n":56,"o":10.1,"t":"2026-10-22T14:00:00Z","v":2906,"vw":10.069592},{"c":10.19,"h":10.2,"l":10.02,"n":208,"o":10.02,"t":"2026-10-22T14:15:00Z","v":8261,"vw":10.119328},{"c":10.16,"h":10.21,"l":10.11,"n":338,"o":10.2,"t":"2026-10-22T14:30:00Z","v":45322,"vw":10.156579},{"c":10.08,"h":10.17,"l":10.08,"n":190,"o":10.145,"t":"2026-10-22T14:45:00Z","v":14537,"vw":10.121036},{"c":9.84,"h":10.05,"l":9.84,"n":348,"o":10.03,"t":"2026-10-22T15:00:00Z","v":17558,"vw":9.957862},{"c":9.87,"h":9.91,"l":9.82,"n":264,"o":9.83,"t":"2026-10-22T15:15:00Z","v":9845,"vw":9.861909},{"c":9.81,"h":9.875,"l":9.8,"n":155,"o":9.875,"t":"2026-10-22T15:30:00Z","v":4772,"vw":9.818548},{"c":9.74,"h":9.83,"l":9.74,"n":208,"o":9.79,"t":"2026-10-22T15:45:00Z","v":5923,"vw":9.810507},{"c":9.7,"h":9.77,"l":9.66,"n":248,"o":9.74,"t":"2026-10-22T16:00:00Z","v":11928,"vw":9.723226},{"c":9.725,"h":9.7485,"l":9.69,"n":69,"o":9.69,"t":"2026-10-22T16:15:00Z","v":5022,"vw":9.715448},{"c":9.68,"h":9.73,"l":9.67,"n":311,"o":9.725,"t":"2026-10-22T16:30:00Z","v":13789,"vw":9.702863},{"c":9.63,"h":9.66,"l":9.59,"n":199,"o":9.66,"t":"2026-10-22T16:45:00Z","v":8800,"vw":9.628654},{"c":9.61,"h":9.64,"l":9.58,"n":71,"o":9.64,"t":"2026-10-22T17:00:00Z","v":2601,"vw":9.610007},{"c":9.53,"h":9.6299,"l":9.53,"n":162,"o":9.61,"t":"2026-10-22T17:15:00Z","v":13942,"vw":9.598941},{"c":9.56,"h":9.57,"l":9.52,"n":144,"o":9.53,"t":"2026-10-22T17:30:00Z","v":5921,"vw":9.533521},{"c":9.47,"h":9.55,"l":9.45,"n":182,"o":9.55,"t":"2026-10-22T17:45:00Z","v":7619,"vw":9.482581},{"c":9.43,"h":9.465,"l":9.42,"n":269,"o":9.46,"t":"2026-10-22T18:00:00Z","v":16129,"vw":9.440848},{"c":9.52,"h":9.575,"l":9.43,"n":216,"o":9.43,"t":"2026-10-22T18:15:00Z","v":11258,"vw":9.515193},{"c":9.48,"h":9.5,"l":9.44,"n":167,"o":9.5,"t":"2026-10-22T18:30:00Z","v":7229,"vw":9.465335},{"c":9.47,"h":9.505,"l":9.47,"n":140,"o":9.505,"t":"2026-10-22T18:45:00Z","v":4543,"vw":9.490025},{"c":9.51,"h":9.535,"l":9.45,"n":309,"o":9.47,"t":"2026-10-22T19:00:00Z","v":17793,"vw":9.477813},{"c":9.535,"h":9.55,"l":9.51,"n":197,"o":9.53,"t":"2026-10-22T19:15:00Z","v":7994,"vw":9.529258},{"c":9.5,"h":9.54,"l":9.49,"n":268,"o":9.535,"t":"2026-10-22T19:30:00Z","v":8067,"vw":9.516015},{"c":9.51,"h":9.61,"l":9.47,"n":936,"o":9.495,"t":"2026-10-22T19:45:00Z","v":66452,"vw":9.513007},{"c":9.5,"h":9.5,"l":9.5,"n":11,"o":9.5,"t":"2026-10-22T20:00:00Z","v":57780,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T22:00:00Z","v":114,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T22:45:00Z","v":637,"vw":9.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.969850263466295,"iv":1.5178947076987084,"gamma":0.06909662024342515,"theta":-0.019831352532883467,"vega":0.007482742212523075,"rho":0.0011927793813558056,"breakevenPct":61.52473961543469},{"delta":0.25,"premium":0.3872289563132218,"strike":12.435637072035675,"iv":1.124720006418406,"gamma":0.10516338917195343,"theta":-0.016649707567877987,"vega":0.008440573808107737,"rho":0.0015512329863905318,"breakevenPct":34.977537140514706},{"delta":0.3,"premium":0.48552357052026895,"strike":11.918296997261743,"iv":1.093768433262415,"gamma":0.11513293267833546,"theta":-0.01702147741327349,"vega":0.008920485913437444,"rho":0.0018485900930790993,"breakevenPct":30.566532292442226},{"delta":0.35,"premium":0.5838181847273162,"strike":11.40095692248781,"iv":1.0628168601064238,"gamma":0.12510247618471748,"theta":-0.017393247258668986,"vega":0.009400398018767152,"rho":0.0021459471997676664,"breakevenPct":26.155527444369746},{"delta":0.4,"premium":0.6821127989343635,"strike":10.883616847713878,"iv":1.0318652869504328,"gamma":0.13507201969109953,"theta":-0.017765017104064487,"vega":0.00988031012409686,"rho":0.0024433043064562344,"breakevenPct":21.744522596297266},{"delta":0.45,"premium":0.7804074131414107,"strike":10.366276772939944,"iv":1.0009137137944417,"gamma":0.14504156319748154,"theta":-0.018136786949459985,"vega":0.010360222229426567,"rho":0.002740661413144802,"breakevenPct":17.333517748224786},{"delta":0.5,"premium":0.9348837209302326,"strike":9.878737541528238,"iv":1.0011570764119602,"gamma":0.148394219269103,"theta":-0.018467906976744185,"vega":0.010559335548172757,"rho":0.0029949305173940883,"breakevenPct":13.827592236404962},{"delta":0.55,"premium":1.2255813953488377,"strike":9.46345514950166,"iv":1.0770374750830565,"gamma":0.13570318936877077,"theta":-0.01870046511627907,"vega":0.010077607973421925,"rho":0.0031447259718933376,"breakevenPct":12.51617415632103},{"delta":0.6,"premium":1.516279069767442,"strike":9.048172757475083,"iv":1.1529178737541528,"gamma":0.12301215946843855,"theta":-0.018933023255813954,"vega":0.009595880398671095,"rho":0.003294521426392586,"breakevenPct":11.204756076237102},{"delta":0.65,"premium":1.8069767441860467,"strike":8.632890365448505,"iv":1.228798272425249,"gamma":0.11032112956810632,"theta":-0.019165581395348838,"vega":0.009114152823920266,"rho":0.0034443168808918354,"breakevenPct":9.89333799615317},{"delta":0.7,"premium":2.097674418604651,"strike":8.217607973421927,"iv":1.3046786710963454,"gamma":0.09763009966777411,"theta":-0.019398139534883722,"vega":0.008632425249169434,"rho":0.0035941123353910843,"breakevenPct":8.58191991606924},{"delta":0.75,"premium":2.388372093023256,"strike":7.802325581395349,"iv":1.380559069767442,"gamma":0.08493906976744187,"theta":-0.019630697674418607,"vega":0.008150697674418604,"rho":0.0037439077898903336,"breakevenPct":7.270501835985308},{"delta":0.8,"premium":2.8301250574660166,"strike":7.238494252879526,"iv":1.5070432937892042,"gamma":0.07062199056288833,"theta":-0.019352855814425553,"vega":0.007413760275581329,"rho":0.0037736898978137823,"breakevenPct":5.985466424689926},{"delta":0.85,"premium":3.6761730628557796,"strike":6.277076064936615,"iv":1.7689671680142185,"gamma":0.05195283822056609,"theta":-0.017708943367460678,"vega":0.005993761288747988,"rho":0.0034822598134314135,"breakevenPct":4.7710434504462516},{"delta":0.9,"premium":4.5222210682455435,"strike":5.315657876993701,"iv":2.0308910422392334,"gamma":0.03328368587824381,"theta":-0.016065030920495802,"vega":0.004573762301914645,"rho":0.0031908297290490443,"breakevenPct":3.5566204762025757}],"put":[{"delta":0.1,"premium":0.5,"strike":4.154204571405048,"iv":3.698828461282454,"gamma":0.031375979998525004,"theta":-0.020729338436370072,"vega":0.004303142081500106,"rho":-0.0011589216892794324,"breakevenPct":61.534688722052124},{"delta":0.15,"premium":0.5,"strike":5.751806588599608,"iv":2.5725084287737534,"gamma":0.05423680784222044,"theta":-0.01908822320513745,"vega":0.005872025583003342,"rho":-0.0015418944788845406,"breakevenPct":44.71782538316202},{"delta":0.2,"premium":0.5,"strike":7.349408605794169,"iv":1.4461883962650521,"gamma":0.07709763568591588,"theta":-0.017447107973904828,"vega":0.007440909084506578,"rho":-0.001924867268489649,"breakevenPct":27.9009620442719},{"delta":0.25,"premium":0.7242039854157036,"strike":7.931161510414815,"iv":1.3555042554808991,"gamma":0.08348608956225359,"theta":-0.018725179346392114,"vega":0.008108119992192577,"rho":-0.0024808021508390854,"breakevenPct":24.137289210535673},{"delta":0.3,"premium":0.971741034330636,"strike":8.407194296789685,"iv":1.3725994567048063,"gamma":0.08816025211120583,"theta":-0.02030705248343949,"vega":0.008681493210740073,"rho":-0.003054737317552246,"breakevenPct":21.7320709214837},{"delta":0.35,"premium":1.2192780832455683,"strike":8.883227083164554,"iv":1.3896946579287135,"gamma":0.09283441466015806,"theta":-0.02188892562048686,"vega":0.009254866429287571,"rho":-0.003628672484265406,"breakevenPct":19.326852632431727},{"delta":0.4,"premium":1.4668151321605012,"strike":9.359259869539425,"iv":1.406789859152621,"gamma":0.0975085772091103,"theta":-0.023470798757534238,"vega":0.00982823964783507,"rho":-0.004202607650978567,"breakevenPct":16.92163434337975},{"delta":0.45,"premium":1.7143521810754334,"strike":9.835292655914294,"iv":1.423885060376528,"gamma":0.10218273975806252,"theta":-0.02505267189458161,"vega":0.010401612866382566,"rho":-0.004776542817691727,"breakevenPct":14.51641605432778},{"delta":0.5,"premium":2.372073674921345,"strike":10.657555948185454,"iv":1.493783295748159,"gamma":0.09885113783365196,"theta":-0.02597408557996733,"vega":0.010397596835228038,"rho":-0.005675610051197318,"breakevenPct":12.784397123535701},{"delta":0.55,"premium":3.2468040647093344,"strike":11.66299317782682,"iv":1.5916170812958026,"gamma":0.09128407030100967,"theta":-0.02654608187961156,"vega":0.010088111873803022,"rho":-0.006746689050926429,"breakevenPct":11.408535651394882},{"delta":0.6,"premium":4.121534454497322,"strike":12.668430407468186,"iv":1.6894508668434463,"gamma":0.08371700276836741,"theta":-0.02711807817925579,"vega":0.009778626912378003,"rho":-0.007817768050655538,"breakevenPct":10.032674179254066},{"delta":0.65,"premium":4.996264844285312,"strike":13.673867637109552,"iv":1.78728465239109,"gamma":0.07614993523572512,"theta":-0.027690074478900022,"vega":0.009469141950952987,"rho":-0.008888847050384648,"breakevenPct":8.656812707113247},{"delta":0.7,"premium":5.870995234073299,"strike":14.679304866750918,"iv":1.8851184379387333,"gamma":0.06858286770308286,"theta":-0.028262070778544254,"vega":0.009159656989527969,"rho":-0.009959926050113756,"breakevenPct":7.280951234972432},{"delta":0.75,"premium":7.274592741279719,"strike":16.22238341443448,"iv":1.9620068078110973,"gamma":0.060366029321003864,"theta":-0.02683532510798727,"vega":0.008443531383000967,"rho":-0.011449985562319276,"breakevenPct":5.812729756265702},{"delta":0.8,"premium":10.845201709868778,"strike":19.900507952407068,"iv":2.2545436606036238,"gamma":0.04686174855299164,"theta":-0.026988299026352684,"vega":0.007477637429428192,"rho":-0.01465899207656428,"breakevenPct":4.680986920649575},{"delta":0.85,"premium":6.716387244895911,"strike":15.980747384394853,"iv":1.43783621325001,"gamma":0.07272946648043249,"theta":-0.015236021999682835,"vega":0.006112363367231057,"rho":-0.011762005677002776,"breakevenPct":2.4804195842216723}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.969850263466295,"iv":1.5178947076987084,"gamma":0.06909662024342515,"theta":-0.019831352532883467,"vega":0.007482742212523075,"rho":0.0011927793813558056,"breakevenPct":61.52473961543469},{"delta":0.25,"premium":0.3872289563132218,"strike":12.435637072035675,"iv":1.124720006418406,"gamma":0.10516338917195343,"theta":-0.016649707567877987,"vega":0.008440573808107737,"rho":0.0015512329863905318,"breakevenPct":34.977537140514706},{"delta":0.3,"premium":0.48552357052026895,"strike":11.918296997261743,"iv":1.093768433262415,"gamma":0.11513293267833546,"theta":-0.01702147741327349,"vega":0.008920485913437444,"rho":0.0018485900930790993,"breakevenPct":30.566532292442226},{"delta":0.35,"premium":0.5838181847273162,"strike":11.40095692248781,"iv":1.0628168601064238,"gamma":0.12510247618471748,"theta":-0.017393247258668986,"vega":0.009400398018767152,"rho":0.0021459471997676664,"breakevenPct":26.155527444369746},{"delta":0.4,"premium":0.6821127989343635,"strike":10.883616847713878,"iv":1.0318652869504328,"gamma":0.13507201969109953,"theta":-0.017765017104064487,"vega":0.00988031012409686,"rho":0.0024433043064562344,"breakevenPct":21.744522596297266},{"delta":0.45,"premium":0.7804074131414107,"strike":10.366276772939944,"iv":1.0009137137944417,"gamma":0.14504156319748154,"theta":-0.018136786949459985,"vega":0.010360222229426567,"rho":0.002740661413144802,"breakevenPct":17.333517748224786},{"delta":0.5,"premium":0.9348837209302326,"strike":9.878737541528238,"iv":1.0011570764119602,"gamma":0.148394219269103,"theta":-0.018467906976744185,"vega":0.010559335548172757,"rho":0.0029949305173940883,"breakevenPct":13.827592236404962},{"delta":0.55,"premium":1.2255813953488377,"strike":9.46345514950166,"iv":1.0770374750830565,"gamma":0.13570318936877077,"theta":-0.01870046511627907,"vega":0.010077607973421925,"rho":0.0031447259718933376,"breakevenPct":12.51617415632103},{"delta":0.6,"premium":1.516279069767442,"strike":9.048172757475083,"iv":1.1529178737541528,"gamma":0.12301215946843855,"theta":-0.018933023255813954,"vega":0.009595880398671095,"rho":0.003294521426392586,"breakevenPct":11.204756076237102},{"delta":0.65,"premium":1.8069767441860467,"strike":8.632890365448505,"iv":1.228798272425249,"gamma":0.11032112956810632,"theta":-0.019165581395348838,"vega":0.009114152823920266,"rho":0.0034443168808918354,"breakevenPct":9.89333799615317},{"delta":0.7,"premium":2.097674418604651,"strike":8.217607973421927,"iv":1.3046786710963454,"gamma":0.09763009966777411,"theta":-0.019398139534883722,"vega":0.008632425249169434,"rho":0.0035941123353910843,"breakevenPct":8.58191991606924},{"delta":0.75,"premium":2.388372093023256,"strike":7.802325581395349,"iv":1.380559069767442,"gamma":0.08493906976744187,"theta":-0.019630697674418607,"vega":0.008150697674418604,"rho":0.0037439077898903336,"breakevenPct":7.270501835985308},{"delta":0.8,"premium":2.8301250574660166,"strike":7.238494252879526,"iv":1.5070432937892042,"gamma":0.07062199056288833,"theta":-0.019352855814425553,"vega":0.007413760275581329,"rho":0.0037736898978137823,"breakevenPct":5.985466424689926},{"delta":0.85,"premium":3.6761730628557796,"strike":6.277076064936615,"iv":1.7689671680142185,"gamma":0.05195283822056609,"theta":-0.017708943367460678,"vega":0.005993761288747988,"rho":0.0034822598134314135,"breakevenPct":4.7710434504462516},{"delta":0.9,"premium":4.5222210682455435,"strike":5.315657876993701,"iv":2.0308910422392334,"gamma":0.03328368587824381,"theta":-0.016065030920495802,"vega":0.004573762301914645,"rho":0.0031908297290490443,"breakevenPct":3.5566204762025757}],"put":[{"delta":0.1,"premium":0.5,"strike":4.154204571405048,"iv":3.698828461282454,"gamma":0.031375979998525004,"theta":-0.020729338436370072,"vega":0.004303142081500106,"rho":-0.0011589216892794324,"breakevenPct":61.534688722052124},{"delta":0.15,"premium":0.5,"strike":5.751806588599608,"iv":2.5725084287737534,"gamma":0.05423680784222044,"theta":-0.01908822320513745,"vega":0.005872025583003342,"rho":-0.0015418944788845406,"breakevenPct":44.71782538316202},{"delta":0.2,"premium":0.5,"strike":7.349408605794169,"iv":1.4461883962650521,"gamma":0.07709763568591588,"theta":-0.017447107973904828,"vega":0.007440909084506578,"rho":-0.001924867268489649,"breakevenPct":27.9009620442719},{"delta":0.25,"premium":0.7242039854157036,"strike":7.931161510414815,"iv":1.3555042554808991,"gamma":0.08348608956225359,"theta":-0.018725179346392114,"vega":0.008108119992192577,"rho":-0.0024808021508390854,"breakevenPct":24.137289210535673},{"delta":0.3,"premium":0.971741034330636,"strike":8.407194296789685,"iv":1.3725994567048063,"gamma":0.08816025211120583,"theta":-0.02030705248343949,"vega":0.008681493210740073,"rho":-0.003054737317552246,"breakevenPct":21.7320709214837},{"delta":0.35,"premium":1.2192780832455683,"strike":8.883227083164554,"iv":1.3896946579287135,"gamma":0.09283441466015806,"theta":-0.02188892562048686,"vega":0.009254866429287571,"rho":-0.003628672484265406,"breakevenPct":19.326852632431727},{"delta":0.4,"premium":1.4668151321605012,"strike":9.359259869539425,"iv":1.406789859152621,"gamma":0.0975085772091103,"theta":-0.023470798757534238,"vega":0.00982823964783507,"rho":-0.004202607650978567,"breakevenPct":16.92163434337975},{"delta":0.45,"premium":1.7143521810754334,"strike":9.835292655914294,"iv":1.423885060376528,"gamma":0.10218273975806252,"theta":-0.02505267189458161,"vega":0.010401612866382566,"rho":-0.004776542817691727,"breakevenPct":14.51641605432778},{"delta":0.5,"premium":2.372073674921345,"strike":10.657555948185454,"iv":1.493783295748159,"gamma":0.09885113783365196,"theta":-0.02597408557996733,"vega":0.010397596835228038,"rho":-0.005675610051197318,"breakevenPct":12.784397123535701},{"delta":0.55,"premium":3.2468040647093344,"strike":11.66299317782682,"iv":1.5916170812958026,"gamma":0.09128407030100967,"theta":-0.02654608187961156,"vega":0.010088111873803022,"rho":-0.006746689050926429,"breakevenPct":11.408535651394882},{"delta":0.6,"premium":4.121534454497322,"strike":12.668430407468186,"iv":1.6894508668434463,"gamma":0.08371700276836741,"theta":-0.02711807817925579,"vega":0.009778626912378003,"rho":-0.007817768050655538,"breakevenPct":10.032674179254066},{"delta":0.65,"premium":4.996264844285312,"strike":13.673867637109552,"iv":1.78728465239109,"gamma":0.07614993523572512,"theta":-0.027690074478900022,"vega":0.009469141950952987,"rho":-0.008888847050384648,"breakevenPct":8.656812707113247},{"delta":0.7,"premium":5.870995234073299,"strike":14.679304866750918,"iv":1.8851184379387333,"gamma":0.06858286770308286,"theta":-0.028262070778544254,"vega":0.009159656989527969,"rho":-0.009959926050113756,"breakevenPct":7.280951234972432},{"delta":0.75,"premium":7.274592741279719,"strike":16.22238341443448,"iv":1.9620068078110973,"gamma":0.060366029321003864,"theta":-0.02683532510798727,"vega":0.008443531383000967,"rho":-0.011449985562319276,"breakevenPct":5.812729756265702},{"delta":0.8,"premium":10.845201709868778,"strike":19.900507952407068,"iv":2.2545436606036238,"gamma":0.04686174855299164,"theta":-0.026988299026352684,"vega":0.007477637429428192,"rho":-0.01465899207656428,"breakevenPct":4.680986920649575},{"delta":0.85,"premium":6.716387244895911,"strike":15.980747384394853,"iv":1.43783621325001,"gamma":0.07272946648043249,"theta":-0.015236021999682835,"vega":0.006112363367231057,"rho":-0.011762005677002776,"breakevenPct":2.4804195842216723}]}},"errors":["fundamentals:provider_http_429"],"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"}}