{"symbol":"AGRO","url":"https://intraalpha.com/companies/AGRO","capturedAt":"2026-10-22T21:25:24.558Z","state":"ready","quote":{"symbol":"AGRO","last_price":9.8042,"prev_close":9.48,"regular_close":9.83,"change":0.3242,"change_pct":3.4198,"regular_change":0.35,"regular_change_pct":3.692,"extended_change":-0.0258,"extended_change_pct":-0.2625,"bid":9.75,"ask":10.1,"bid_size":100,"ask_size":600,"volume":663011,"vwap":9.689758,"open":9.55,"high":9.9,"low":9.5,"close":9.83,"trade_count":8465,"last_trade_at":"2026-10-22T20:29:02.133279194Z","last_quote_at":"2026-10-22T20:24:43.81294321Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:25:13.755861424-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AGRO","fetched_at":"2026-10-22T21:25:22.425495+00:00","name":"Adecoagro SA","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FARM PRODUCTS","country":"USA","description":"Adecoagro SA is an agro-industrial company in South America. The company is headquartered in Luxembourg, Luxembourg.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1368039000,"ebitda":420300000,"pe_ratio":24.31,"peg_ratio":75.97,"book_value":12.06,"dividend_per_share":null,"dividend_yield":null,"eps":0.39,"revenue_ttm":1649839000,"gross_profit_ttm":427476000,"profit_margin":0.03,"operating_margin_ttm":0.17,"return_on_assets_ttm":0.0247,"return_on_equity_ttm":0.0369,"quarterly_earnings_growth":0.556,"quarterly_revenue_growth":0.39,"analyst_target_price":13.4,"analyst_number":0,"beta":-0.048,"fifty_two_week_high":15.75,"fifty_two_week_low":6.83,"fifty_day_ma":10.72,"two_hundred_day_ma":10.97,"shares_outstanding":144308000,"forward_pe":19.3,"price_to_sales":0.829,"price_to_book":0.906,"ev_to_revenue":2.188,"ev_to_ebitda":6.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:25:22.425495+00:00"},"optionObservedAt":"2026-10-22T19:50:53.913Z","bars":[{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-15T08:00:00Z","v":100,"vw":10.34},{"c":10.15,"h":10.36,"l":10.03,"n":178,"o":10.36,"t":"2026-10-15T13:30:00Z","v":19706,"vw":10.187895},{"c":10.0521,"h":10.15,"l":10.05,"n":33,"o":10.15,"t":"2026-10-15T13:35:00Z","v":1561,"vw":10.092366},{"c":10.1,"h":10.1365,"l":10.1,"n":6,"o":10.1365,"t":"2026-10-15T13:40:00Z","v":1181,"vw":10.104761},{"c":10.06,"h":10.1499,"l":10.06,"n":48,"o":10.07,"t":"2026-10-15T13:45:00Z","v":5089,"vw":10.108853},{"c":10.1,"h":10.1499,"l":10.05,"n":57,"o":10.05,"t":"2026-10-15T13:50:00Z","v":1374,"vw":10.089067},{"c":10.16,"h":10.19,"l":10.09,"n":78,"o":10.09,"t":"2026-10-15T13:55:00Z","v":13513,"vw":10.149974},{"c":10.14,"h":10.19,"l":10.124,"n":35,"o":10.15,"t":"2026-10-15T14:00:00Z","v":2945,"vw":10.141682},{"c":10.2,"h":10.2,"l":10.144,"n":18,"o":10.144,"t":"2026-10-15T14:05:00Z","v":1799,"vw":10.15851},{"c":10.23,"h":10.23,"l":10.21,"n":29,"o":10.21,"t":"2026-10-15T14:10:00Z","v":1013,"vw":10.221438},{"c":10.225,"h":10.23,"l":10.225,"n":19,"o":10.23,"t":"2026-10-15T14:15:00Z","v":498,"vw":10.2275},{"c":10.204,"h":10.225,"l":10.18,"n":100,"o":10.225,"t":"2026-10-15T14:20:00Z","v":5776,"vw":10.206967},{"c":10.215,"h":10.22,"l":10.2,"n":40,"o":10.2,"t":"2026-10-15T14:25:00Z","v":1504,"vw":10.21125},{"c":10.24,"h":10.24,"l":10.215,"n":9,"o":10.215,"t":"2026-10-15T14:30:00Z","v":387,"vw":10.223333},{"c":10.265,"h":10.27,"l":10.245,"n":49,"o":10.25,"t":"2026-10-15T14:35:00Z","v":2108,"vw":10.258439},{"c":10.26,"h":10.27,"l":10.25,"n":22,"o":10.27,"t":"2026-10-15T14:40:00Z","v":1067,"vw":10.259},{"c":10.23,"h":10.245,"l":10.225,"n":44,"o":10.24,"t":"2026-10-15T14:45:00Z","v":2710,"vw":10.241412},{"c":10.25,"h":10.25,"l":10.23,"n":28,"o":10.23,"t":"2026-10-15T14:50:00Z","v":1639,"vw":10.238123},{"c":10.255,"h":10.27,"l":10.255,"n":43,"o":10.255,"t":"2026-10-15T14:55:00Z","v":1747,"vw":10.2625},{"c":10.245,"h":10.245,"l":10.245,"n":11,"o":10.245,"t":"2026-10-15T15:00:00Z","v":511,"vw":10.245},{"c":10.23,"h":10.23,"l":10.23,"n":28,"o":10.23,"t":"2026-10-15T15:05:00Z","v":865,"vw":10.23},{"c":10.225,"h":10.23,"l":10.225,"n":13,"o":10.23,"t":"2026-10-15T15:10:00Z","v":784,"vw":10.229167},{"c":10.225,"h":10.24,"l":10.22,"n":39,"o":10.24,"t":"2026-10-15T15:15:00Z","v":1412,"vw":10.227143},{"c":10.17,"h":10.21,"l":10.17,"n":43,"o":10.21,"t":"2026-10-15T15:20:00Z","v":2401,"vw":10.195547},{"c":10.19,"h":10.19,"l":10.19,"n":14,"o":10.19,"t":"2026-10-15T15:25:00Z","v":660,"vw":10.19},{"c":10.16,"h":10.19,"l":10.16,"n":64,"o":10.19,"t":"2026-10-15T15:30:00Z","v":1986,"vw":10.175509},{"c":10.15,"h":10.16,"l":10.15,"n":24,"o":10.16,"t":"2026-10-15T15:35:00Z","v":704,"vw":10.156716},{"c":10.165,"h":10.18,"l":10.16,"n":45,"o":10.16,"t":"2026-10-15T15:40:00Z","v":2916,"vw":10.167597},{"c":10.145,"h":10.165,"l":10.145,"n":20,"o":10.165,"t":"2026-10-15T15:50:00Z","v":1437,"vw":10.159078},{"c":10.14,"h":10.15,"l":10.14,"n":28,"o":10.15,"t":"2026-10-15T15:55:00Z","v":963,"vw":10.141736},{"c":10.12,"h":10.14,"l":10.1,"n":86,"o":10.14,"t":"2026-10-15T16:00:00Z","v":11019,"vw":10.107608},{"c":10.14,"h":10.14,"l":10.135,"n":21,"o":10.14,"t":"2026-10-15T16:10:00Z","v":817,"vw":10.13875},{"c":10.13,"h":10.14,"l":10.13,"n":24,"o":10.13,"t":"2026-10-15T16:15:00Z","v":1205,"vw":10.132086},{"c":10.15,"h":10.15,"l":10.13,"n":39,"o":10.13,"t":"2026-10-15T16:20:00Z","v":5065,"vw":10.130661},{"c":10.145,"h":10.165,"l":10.135,"n":86,"o":10.165,"t":"2026-10-15T16:25:00Z","v":4963,"vw":10.145169},{"c":10.15,"h":10.17,"l":10.14,"n":32,"o":10.14,"t":"2026-10-15T16:30:00Z","v":4730,"vw":10.167559},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-15T16:35:00Z","v":100,"vw":10.16},{"c":10.13,"h":10.155,"l":10.12,"n":92,"o":10.15,"t":"2026-10-15T16:40:00Z","v":5168,"vw":10.135609},{"c":10.12,"h":10.12,"l":10.12,"n":14,"o":10.12,"t":"2026-10-15T16:45:00Z","v":447,"vw":10.12},{"c":10.1,"h":10.1,"l":10.09,"n":16,"o":10.1,"t":"2026-10-15T16:50:00Z","v":1074,"vw":10.098772},{"c":10.105,"h":10.105,"l":10.105,"n":18,"o":10.105,"t":"2026-10-15T16:55:00Z","v":597,"vw":10.105},{"c":10.12,"h":10.16,"l":10.07,"n":500,"o":10.11,"t":"2026-10-15T17:00:00Z","v":47162,"vw":10.099146},{"c":10.12,"h":10.12,"l":10.11,"n":47,"o":10.11,"t":"2026-10-15T17:05:00Z","v":4197,"vw":10.115263},{"c":10.135,"h":10.14,"l":10.12,"n":57,"o":10.12,"t":"2026-10-15T17:10:00Z","v":2548,"vw":10.130425},{"c":10.13,"h":10.135,"l":10.13,"n":33,"o":10.13,"t":"2026-10-15T17:15:00Z","v":1239,"vw":10.132222},{"c":10.12,"h":10.13,"l":10.12,"n":44,"o":10.13,"t":"2026-10-15T17:20:00Z","v":1112,"vw":10.126},{"c":10.14,"h":10.14,"l":10.11,"n":53,"o":10.11,"t":"2026-10-15T17:25:00Z","v":2045,"vw":10.129823},{"c":10.13,"h":10.13,"l":10.11,"n":44,"o":10.12,"t":"2026-10-15T17:30:00Z","v":2699,"vw":10.117189},{"c":10.155,"h":10.17,"l":10.15,"n":75,"o":10.16,"t":"2026-10-15T17:35:00Z","v":3564,"vw":10.1616},{"c":10.145,"h":10.15,"l":10.135,"n":51,"o":10.15,"t":"2026-10-15T17:40:00Z","v":2199,"vw":10.144788},{"c":10.13,"h":10.14,"l":10.13,"n":6,"o":10.14,"t":"2026-10-15T17:45:00Z","v":269,"vw":10.135},{"c":10.12,"h":10.14,"l":10.12,"n":44,"o":10.13,"t":"2026-10-15T17:50:00Z","v":2521,"vw":10.132227},{"c":10.14,"h":10.1495,"l":10.135,"n":20,"o":10.135,"t":"2026-10-15T17:55:00Z","v":812,"vw":10.141657},{"c":10.165,"h":10.165,"l":10.15,"n":72,"o":10.1595,"t":"2026-10-15T18:00:00Z","v":3872,"vw":10.157982},{"c":10.16,"h":10.165,"l":10.16,"n":32,"o":10.16,"t":"2026-10-15T18:05:00Z","v":1190,"vw":10.162174},{"c":10.15,"h":10.15,"l":10.15,"n":39,"o":10.15,"t":"2026-10-15T18:10:00Z","v":1380,"vw":10.15},{"c":10.1395,"h":10.15,"l":10.1395,"n":37,"o":10.14,"t":"2026-10-15T18:15:00Z","v":1511,"vw":10.141173},{"c":10.14,"h":10.15,"l":10.14,"n":60,"o":10.14,"t":"2026-10-15T18:20:00Z","v":2229,"vw":10.140882},{"c":10.12,"h":10.14,"l":10.12,"n":147,"o":10.13,"t":"2026-10-15T18:25:00Z","v":8541,"vw":10.131133},{"c":10.09,"h":10.11,"l":10.09,"n":91,"o":10.11,"t":"2026-10-15T18:30:00Z","v":4529,"vw":10.096266},{"c":10.1,"h":10.1,"l":10.09,"n":32,"o":10.09,"t":"2026-10-15T18:35:00Z","v":1517,"vw":10.097298},{"c":10.1,"h":10.1,"l":10.09,"n":37,"o":10.09,"t":"2026-10-15T18:40:00Z","v":1395,"vw":10.092978},{"c":10.1,"h":10.1,"l":10.095,"n":23,"o":10.1,"t":"2026-10-15T18:45:00Z","v":1284,"vw":10.099215},{"c":10.09,"h":10.09,"l":10.09,"n":43,"o":10.09,"t":"2026-10-15T18:50:00Z","v":1263,"vw":10.09},{"c":10.08,"h":10.09,"l":10.07,"n":64,"o":10.09,"t":"2026-10-15T18:55:00Z","v":2300,"vw":10.083306},{"c":10.07,"h":10.08,"l":10.07,"n":91,"o":10.08,"t":"2026-10-15T19:00:00Z","v":4230,"vw":10.074163},{"c":10.06,"h":10.07,"l":10.06,"n":86,"o":10.07,"t":"2026-10-15T19:05:00Z","v":2746,"vw":10.066846},{"c":10.03,"h":10.061,"l":10.03,"n":159,"o":10.06,"t":"2026-10-15T19:10:00Z","v":10890,"vw":10.04566},{"c":10.0295,"h":10.03,"l":10.02,"n":88,"o":10.03,"t":"2026-10-15T19:15:00Z","v":8837,"vw":10.027163},{"c":10,"h":10.04,"l":9.99,"n":431,"o":10.02,"t":"2026-10-15T19:20:00Z","v":40165,"vw":10.010819},{"c":10.06,"h":10.06,"l":10.035,"n":179,"o":10.04,"t":"2026-10-15T19:25:00Z","v":13399,"vw":10.046536},{"c":10.05,"h":10.05,"l":10.04,"n":130,"o":10.05,"t":"2026-10-15T19:30:00Z","v":10588,"vw":10.047428},{"c":10.01,"h":10.055,"l":10.01,"n":185,"o":10.055,"t":"2026-10-15T19:35:00Z","v":13638,"vw":10.039617},{"c":10.04,"h":10.05,"l":10,"n":146,"o":10.01,"t":"2026-10-15T19:40:00Z","v":14457,"vw":10.024251},{"c":10.0199,"h":10.03,"l":10,"n":281,"o":10.03,"t":"2026-10-15T19:45:00Z","v":14214,"vw":10.025845},{"c":10.015,"h":10.02,"l":10,"n":199,"o":10,"t":"2026-10-15T19:50:00Z","v":7720,"vw":10.013303},{"c":10.03,"h":10.06,"l":10.01,"n":892,"o":10.02,"t":"2026-10-15T19:55:00Z","v":52947,"vw":10.03484},{"c":10.05,"h":10.05,"l":10.05,"n":10,"o":10.05,"t":"2026-10-15T20:00:00Z","v":93695,"vw":10.05},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-15T21:40:00Z","v":500,"vw":10},{"c":10.16,"h":10.2381,"l":10.02,"n":59,"o":10.02,"t":"2026-10-16T13:30:00Z","v":4523,"vw":10.090211},{"c":10.2,"h":10.21,"l":10.16,"n":15,"o":10.16,"t":"2026-10-16T13:35:00Z","v":804,"vw":10.186258},{"c":10.195,"h":10.2,"l":10.16,"n":66,"o":10.2,"t":"2026-10-16T13:40:00Z","v":6169,"vw":10.181885},{"c":10.205,"h":10.22,"l":10.175,"n":41,"o":10.195,"t":"2026-10-16T13:45:00Z","v":1934,"vw":10.18974},{"c":10.165,"h":10.22,"l":10.165,"n":61,"o":10.195,"t":"2026-10-16T13:50:00Z","v":2370,"vw":10.186071},{"c":10.0544,"h":10.14,"l":10.0544,"n":36,"o":10.14,"t":"2026-10-16T13:55:00Z","v":2018,"vw":10.093292},{"c":10.04,"h":10.06,"l":10.04,"n":46,"o":10.05,"t":"2026-10-16T14:00:00Z","v":2421,"vw":10.053241},{"c":10.085,"h":10.095,"l":10.0301,"n":66,"o":10.05,"t":"2026-10-16T14:05:00Z","v":6823,"vw":10.059212},{"c":10.1,"h":10.1,"l":10.06,"n":69,"o":10.085,"t":"2026-10-16T14:10:00Z","v":5926,"vw":10.080162},{"c":10.195,"h":10.22,"l":10.12,"n":80,"o":10.12,"t":"2026-10-16T14:15:00Z","v":4658,"vw":10.173041},{"c":10.26,"h":10.34,"l":10.22,"n":499,"o":10.22,"t":"2026-10-16T14:20:00Z","v":33003,"vw":10.279076},{"c":10.25,"h":10.255,"l":10.24,"n":32,"o":10.25,"t":"2026-10-16T14:25:00Z","v":1331,"vw":10.249286},{"c":10.245,"h":10.25,"l":10.245,"n":14,"o":10.25,"t":"2026-10-16T14:30:00Z","v":717,"vw":10.249086},{"c":10.245,"h":10.245,"l":10.22,"n":75,"o":10.245,"t":"2026-10-16T14:35:00Z","v":2824,"vw":10.237319},{"c":10.23,"h":10.25,"l":10.225,"n":138,"o":10.25,"t":"2026-10-16T14:40:00Z","v":4859,"vw":10.239316},{"c":10.23,"h":10.23,"l":10.22,"n":11,"o":10.22,"t":"2026-10-16T14:45:00Z","v":735,"vw":10.223873},{"c":10.23,"h":10.24,"l":10.22,"n":37,"o":10.23,"t":"2026-10-16T14:50:00Z","v":2442,"vw":10.232975},{"c":10.23,"h":10.23,"l":10.23,"n":42,"o":10.23,"t":"2026-10-16T14:55:00Z","v":1169,"vw":10.23},{"c":10.2476,"h":10.2476,"l":10.23,"n":105,"o":10.23,"t":"2026-10-16T15:00:00Z","v":3526,"vw":10.238821},{"c":10.21,"h":10.24,"l":10.2,"n":141,"o":10.24,"t":"2026-10-16T15:05:00Z","v":6492,"vw":10.215291},{"c":10.2,"h":10.215,"l":10.2,"n":200,"o":10.21,"t":"2026-10-16T15:10:00Z","v":8479,"vw":10.202975},{"c":10.21,"h":10.22,"l":10.2,"n":58,"o":10.2,"t":"2026-10-16T15:15:00Z","v":2282,"vw":10.20684},{"c":10.165,"h":10.21,"l":10.145,"n":712,"o":10.21,"t":"2026-10-16T15:20:00Z","v":49746,"vw":10.17121},{"c":10.13,"h":10.25,"l":10.13,"n":367,"o":10.165,"t":"2026-10-16T15:25:00Z","v":122825,"vw":10.208465},{"c":10.17,"h":10.22,"l":10.13,"n":249,"o":10.1301,"t":"2026-10-16T15:30:00Z","v":51704,"vw":10.190137},{"c":10.18,"h":10.18,"l":10.17,"n":50,"o":10.18,"t":"2026-10-16T15:35:00Z","v":5496,"vw":10.178717},{"c":10.16,"h":10.18,"l":10.16,"n":39,"o":10.18,"t":"2026-10-16T15:40:00Z","v":1779,"vw":10.168741},{"c":10.18,"h":10.18,"l":10.16,"n":42,"o":10.16,"t":"2026-10-16T15:45:00Z","v":2500,"vw":10.162366},{"c":10.2,"h":10.2,"l":10.19,"n":44,"o":10.195,"t":"2026-10-16T15:50:00Z","v":3118,"vw":10.199183},{"c":10.2,"h":10.225,"l":10.2,"n":190,"o":10.2,"t":"2026-10-16T15:55:00Z","v":29158,"vw":10.207429},{"c":10.15,"h":10.21,"l":10.15,"n":104,"o":10.2,"t":"2026-10-16T16:00:00Z","v":27808,"vw":10.199077},{"c":10.13,"h":10.15,"l":10.13,"n":64,"o":10.14,"t":"2026-10-16T16:05:00Z","v":2938,"vw":10.139633},{"c":10.09,"h":10.1,"l":10.09,"n":69,"o":10.1,"t":"2026-10-16T16:10:00Z","v":2715,"vw":10.09375},{"c":10.12,"h":10.12,"l":10.088,"n":68,"o":10.088,"t":"2026-10-16T16:15:00Z","v":3358,"vw":10.100566},{"c":10.11,"h":10.11,"l":10.11,"n":6,"o":10.11,"t":"2026-10-16T16:20:00Z","v":254,"vw":10.11},{"c":10.12,"h":10.12,"l":10.12,"n":19,"o":10.12,"t":"2026-10-16T16:25:00Z","v":644,"vw":10.12},{"c":10.11,"h":10.11,"l":10.11,"n":6,"o":10.11,"t":"2026-10-16T16:30:00Z","v":394,"vw":10.11},{"c":10.09,"h":10.12,"l":10.09,"n":146,"o":10.115,"t":"2026-10-16T16:35:00Z","v":7500,"vw":10.10718},{"c":10.105,"h":10.105,"l":10.09,"n":21,"o":10.09,"t":"2026-10-16T16:40:00Z","v":2037,"vw":10.099607},{"c":10.11,"h":10.11,"l":10.1,"n":34,"o":10.11,"t":"2026-10-16T16:45:00Z","v":3138,"vw":10.109198},{"c":10.12,"h":10.12,"l":10.11,"n":38,"o":10.12,"t":"2026-10-16T16:50:00Z","v":1475,"vw":10.118343},{"c":10.12,"h":10.12,"l":10.12,"n":11,"o":10.12,"t":"2026-10-16T16:55:00Z","v":354,"vw":10.12},{"c":10.08,"h":10.111,"l":10.08,"n":47,"o":10.111,"t":"2026-10-16T17:00:00Z","v":2553,"vw":10.100521},{"c":10.06,"h":10.1061,"l":10.055,"n":99,"o":10.1061,"t":"2026-10-16T17:05:00Z","v":15947,"vw":10.06446},{"c":10.04,"h":10.0505,"l":10.04,"n":25,"o":10.0505,"t":"2026-10-16T17:10:00Z","v":1100,"vw":10.046115},{"c":10.06,"h":10.06,"l":10.045,"n":25,"o":10.045,"t":"2026-10-16T17:15:00Z","v":1485,"vw":10.057191},{"c":10.06,"h":10.06,"l":10.04,"n":27,"o":10.05,"t":"2026-10-16T17:20:00Z","v":1350,"vw":10.047936},{"c":10.05,"h":10.06,"l":10.05,"n":11,"o":10.06,"t":"2026-10-16T17:25:00Z","v":593,"vw":10.056728},{"c":10.04,"h":10.051,"l":10.04,"n":58,"o":10.05,"t":"2026-10-16T17:30:00Z","v":13160,"vw":10.044649},{"c":10.06,"h":10.08,"l":10.0599,"n":57,"o":10.0599,"t":"2026-10-16T17:35:00Z","v":2786,"vw":10.063977},{"c":10.05,"h":10.07,"l":10.05,"n":47,"o":10.05,"t":"2026-10-16T17:40:00Z","v":2475,"vw":10.061361},{"c":10.07,"h":10.075,"l":10.03,"n":154,"o":10.055,"t":"2026-10-16T17:45:00Z","v":20169,"vw":10.047173},{"c":10.07,"h":10.07,"l":10.065,"n":41,"o":10.07,"t":"2026-10-16T17:50:00Z","v":3397,"vw":10.068338},{"c":10.08,"h":10.08,"l":10.07,"n":32,"o":10.07,"t":"2026-10-16T17:55:00Z","v":1877,"vw":10.072026},{"c":10.09,"h":10.1097,"l":10.09,"n":80,"o":10.1097,"t":"2026-10-16T18:00:00Z","v":3527,"vw":10.100597},{"c":10.1099,"h":10.1099,"l":10.07,"n":73,"o":10.09,"t":"2026-10-16T18:05:00Z","v":14312,"vw":10.090241},{"c":10.08,"h":10.09,"l":10.055,"n":85,"o":10.09,"t":"2026-10-16T18:10:00Z","v":4935,"vw":10.071505},{"c":10.05,"h":10.08,"l":10.05,"n":42,"o":10.08,"t":"2026-10-16T18:15:00Z","v":1845,"vw":10.065719},{"c":10.0295,"h":10.04,"l":10.025,"n":40,"o":10.04,"t":"2026-10-16T18:20:00Z","v":1998,"vw":10.032266},{"c":10.035,"h":10.0375,"l":10.025,"n":67,"o":10.025,"t":"2026-10-16T18:25:00Z","v":2679,"vw":10.02932},{"c":10.045,"h":10.045,"l":10.045,"n":6,"o":10.045,"t":"2026-10-16T18:30:00Z","v":270,"vw":10.045},{"c":10.05,"h":10.055,"l":10.04,"n":61,"o":10.05,"t":"2026-10-16T18:35:00Z","v":2840,"vw":10.047855},{"c":10.07,"h":10.07,"l":10.055,"n":40,"o":10.06,"t":"2026-10-16T18:40:00Z","v":1462,"vw":10.063571},{"c":10.09,"h":10.11,"l":10.06,"n":81,"o":10.06,"t":"2026-10-16T18:45:00Z","v":4917,"vw":10.088911},{"c":10.08,"h":10.09,"l":10.08,"n":89,"o":10.09,"t":"2026-10-16T18:50:00Z","v":4227,"vw":10.08301},{"c":10.07,"h":10.08,"l":10.07,"n":60,"o":10.08,"t":"2026-10-16T18:55:00Z","v":2142,"vw":10.07699},{"c":10.07,"h":10.08,"l":10.07,"n":31,"o":10.08,"t":"2026-10-16T19:00:00Z","v":1041,"vw":10.074762},{"c":10.05,"h":10.0503,"l":10.04,"n":113,"o":10.05,"t":"2026-10-16T19:05:00Z","v":7430,"vw":10.049559},{"c":10.06,"h":10.07,"l":10.05,"n":82,"o":10.05,"t":"2026-10-16T19:10:00Z","v":6080,"vw":10.060546},{"c":10.09,"h":10.125,"l":10.07,"n":93,"o":10.07,"t":"2026-10-16T19:15:00Z","v":4343,"vw":10.097558},{"c":10.07,"h":10.095,"l":10.07,"n":91,"o":10.09,"t":"2026-10-16T19:20:00Z","v":4629,"vw":10.085217},{"c":10.05,"h":10.065,"l":10.05,"n":149,"o":10.06,"t":"2026-10-16T19:25:00Z","v":4179,"vw":10.059451},{"c":10.05,"h":10.06,"l":10.04,"n":93,"o":10.05,"t":"2026-10-16T19:30:00Z","v":7231,"vw":10.051059},{"c":10.04,"h":10.055,"l":10.03,"n":84,"o":10.05,"t":"2026-10-16T19:35:00Z","v":4920,"vw":10.046783},{"c":10.05,"h":10.06,"l":10.05,"n":60,"o":10.05,"t":"2026-10-16T19:40:00Z","v":2204,"vw":10.05619},{"c":10.05,"h":10.05,"l":10.03,"n":124,"o":10.04,"t":"2026-10-16T19:45:00Z","v":7418,"vw":10.040231},{"c":10.07,"h":10.07,"l":10.04,"n":283,"o":10.04,"t":"2026-10-16T19:50:00Z","v":19363,"vw":10.05475},{"c":10.03,"h":10.07,"l":10.02,"n":716,"o":10.07,"t":"2026-10-16T19:55:00Z","v":52135,"vw":10.044473},{"c":10.03,"h":10.03,"l":10.03,"n":16,"o":10.03,"t":"2026-10-16T20:00:00Z","v":79551,"vw":10.03},{"c":10,"h":10.01,"l":10,"n":4,"o":10.01,"t":"2026-10-19T12:45:00Z","v":1200,"vw":10.003745},{"c":9.91,"h":10.14,"l":9.91,"n":82,"o":10.02,"t":"2026-10-19T13:30:00Z","v":6367,"vw":10.001564},{"c":10.0075,"h":10.06,"l":9.93,"n":19,"o":9.93,"t":"2026-10-19T13:35:00Z","v":1179,"vw":9.980508},{"c":10.025,"h":10.12,"l":10.02,"n":22,"o":10.09,"t":"2026-10-19T13:40:00Z","v":9426,"vw":10.069952},{"c":10.029,"h":10.029,"l":10.029,"n":1,"o":10.029,"t":"2026-10-19T13:45:00Z","v":115,"vw":10.029},{"c":10.005,"h":10.068,"l":10.005,"n":35,"o":10.068,"t":"2026-10-19T13:55:00Z","v":3521,"vw":10.064699},{"c":9.96,"h":10.05,"l":9.96,"n":71,"o":10.05,"t":"2026-10-19T14:00:00Z","v":10357,"vw":9.971376},{"c":9.99,"h":10.0126,"l":9.96,"n":20,"o":9.96,"t":"2026-10-19T14:05:00Z","v":788,"vw":9.984415},{"c":9.965,"h":9.965,"l":9.96,"n":20,"o":9.96,"t":"2026-10-19T14:10:00Z","v":1177,"vw":9.964443},{"c":9.895,"h":9.925,"l":9.88,"n":108,"o":9.925,"t":"2026-10-19T14:15:00Z","v":6446,"vw":9.896054},{"c":9.88,"h":9.96,"l":9.87,"n":74,"o":9.895,"t":"2026-10-19T14:20:00Z","v":10434,"vw":9.906829},{"c":9.83,"h":9.87,"l":9.83,"n":72,"o":9.87,"t":"2026-10-19T14:25:00Z","v":10223,"vw":9.850347},{"c":9.83,"h":9.845,"l":9.83,"n":62,"o":9.845,"t":"2026-10-19T14:30:00Z","v":5712,"vw":9.837363},{"c":9.84,"h":9.85,"l":9.82,"n":55,"o":9.82,"t":"2026-10-19T14:35:00Z","v":2224,"vw":9.835421},{"c":9.7962,"h":9.82,"l":9.785,"n":61,"o":9.81,"t":"2026-10-19T14:40:00Z","v":2971,"vw":9.804371},{"c":9.7702,"h":9.78,"l":9.7702,"n":6,"o":9.78,"t":"2026-10-19T14:45:00Z","v":638,"vw":9.771833},{"c":9.8,"h":9.81,"l":9.76,"n":225,"o":9.79,"t":"2026-10-19T14:55:00Z","v":71725,"vw":9.778653},{"c":9.785,"h":9.8,"l":9.785,"n":27,"o":9.8,"t":"2026-10-19T15:00:00Z","v":1765,"vw":9.792333},{"c":9.7686,"h":9.78,"l":9.765,"n":96,"o":9.78,"t":"2026-10-19T15:05:00Z","v":7612,"vw":9.771284},{"c":9.7539,"h":9.76,"l":9.75,"n":38,"o":9.76,"t":"2026-10-19T15:10:00Z","v":3402,"vw":9.754458},{"c":9.79,"h":9.79,"l":9.74,"n":63,"o":9.75,"t":"2026-10-19T15:15:00Z","v":2875,"vw":9.764299},{"c":9.785,"h":9.785,"l":9.78,"n":28,"o":9.7805,"t":"2026-10-19T15:20:00Z","v":2467,"vw":9.78276},{"c":9.79,"h":9.8,"l":9.78,"n":63,"o":9.79,"t":"2026-10-19T15:25:00Z","v":2795,"vw":9.788019},{"c":9.8,"h":9.8,"l":9.7805,"n":24,"o":9.7805,"t":"2026-10-19T15:30:00Z","v":3119,"vw":9.791071},{"c":9.8,"h":9.8,"l":9.8,"n":6,"o":9.8,"t":"2026-10-19T15:35:00Z","v":195,"vw":9.8},{"c":9.77,"h":9.795,"l":9.77,"n":63,"o":9.795,"t":"2026-10-19T15:40:00Z","v":3651,"vw":9.775657},{"c":9.72,"h":9.77,"l":9.72,"n":96,"o":9.76,"t":"2026-10-19T15:45:00Z","v":8997,"vw":9.756324},{"c":9.73,"h":9.735,"l":9.7205,"n":31,"o":9.7205,"t":"2026-10-19T15:50:00Z","v":2006,"vw":9.725269},{"c":9.71,"h":9.7397,"l":9.71,"n":66,"o":9.73,"t":"2026-10-19T15:55:00Z","v":4309,"vw":9.715664},{"c":9.7,"h":9.7295,"l":9.7,"n":79,"o":9.71,"t":"2026-10-19T16:00:00Z","v":3831,"vw":9.71059},{"c":9.68,"h":9.69,"l":9.68,"n":47,"o":9.69,"t":"2026-10-19T16:05:00Z","v":3043,"vw":9.683695},{"c":9.65,"h":9.6849,"l":9.64,"n":151,"o":9.672,"t":"2026-10-19T16:10:00Z","v":15158,"vw":9.652601},{"c":9.645,"h":9.65,"l":9.64,"n":88,"o":9.65,"t":"2026-10-19T16:15:00Z","v":10333,"vw":9.649033},{"c":9.62,"h":9.67,"l":9.62,"n":140,"o":9.65,"t":"2026-10-19T16:20:00Z","v":14680,"vw":9.657385},{"c":9.65,"h":9.66,"l":9.6205,"n":81,"o":9.6205,"t":"2026-10-19T16:25:00Z","v":11162,"vw":9.645321},{"c":9.7,"h":9.71,"l":9.66,"n":106,"o":9.66,"t":"2026-10-19T16:30:00Z","v":13790,"vw":9.686975},{"c":9.695,"h":9.71,"l":9.69,"n":67,"o":9.7,"t":"2026-10-19T16:35:00Z","v":6627,"vw":9.702302},{"c":9.695,"h":9.7,"l":9.695,"n":32,"o":9.695,"t":"2026-10-19T16:40:00Z","v":3320,"vw":9.69664},{"c":9.695,"h":9.7,"l":9.695,"n":58,"o":9.7,"t":"2026-10-19T16:45:00Z","v":3405,"vw":9.698461},{"c":9.68,"h":9.7,"l":9.67,"n":142,"o":9.7,"t":"2026-10-19T16:50:00Z","v":13343,"vw":9.674856},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-19T16:55:00Z","v":104,"vw":9.68},{"c":9.705,"h":9.71,"l":9.675,"n":54,"o":9.675,"t":"2026-10-19T17:00:00Z","v":3058,"vw":9.69692},{"c":9.68,"h":9.7,"l":9.68,"n":45,"o":9.7,"t":"2026-10-19T17:05:00Z","v":2544,"vw":9.689116},{"c":9.675,"h":9.685,"l":9.675,"n":19,"o":9.685,"t":"2026-10-19T17:10:00Z","v":872,"vw":9.678454},{"c":9.66,"h":9.675,"l":9.655,"n":85,"o":9.675,"t":"2026-10-19T17:15:00Z","v":3152,"vw":9.664235},{"c":9.67,"h":9.67,"l":9.6505,"n":19,"o":9.6505,"t":"2026-10-19T17:20:00Z","v":431,"vw":9.660167},{"c":9.66,"h":9.66,"l":9.655,"n":35,"o":9.66,"t":"2026-10-19T17:25:00Z","v":1643,"vw":9.658279},{"c":9.6899,"h":9.6899,"l":9.6899,"n":10,"o":9.6899,"t":"2026-10-19T17:30:00Z","v":555,"vw":9.6899},{"c":9.64,"h":9.665,"l":9.63,"n":128,"o":9.66,"t":"2026-10-19T17:35:00Z","v":10089,"vw":9.649658},{"c":9.655,"h":9.655,"l":9.64,"n":73,"o":9.64,"t":"2026-10-19T17:40:00Z","v":3121,"vw":9.6485},{"c":9.67,"h":9.67,"l":9.665,"n":25,"o":9.665,"t":"2026-10-19T17:45:00Z","v":1119,"vw":9.669505},{"c":9.66,"h":9.67,"l":9.66,"n":36,"o":9.67,"t":"2026-10-19T17:50:00Z","v":2556,"vw":9.665083},{"c":9.64,"h":9.66,"l":9.62,"n":100,"o":9.65,"t":"2026-10-19T17:55:00Z","v":14262,"vw":9.62739},{"c":9.71,"h":9.71,"l":9.64,"n":130,"o":9.6499,"t":"2026-10-19T18:00:00Z","v":23945,"vw":9.661216},{"c":9.71,"h":9.72,"l":9.71,"n":28,"o":9.71,"t":"2026-10-19T18:05:00Z","v":2520,"vw":9.71591},{"c":9.7,"h":9.71,"l":9.7,"n":47,"o":9.71,"t":"2026-10-19T18:10:00Z","v":3381,"vw":9.705079},{"c":9.68,"h":9.7055,"l":9.67,"n":76,"o":9.7055,"t":"2026-10-19T18:15:00Z","v":6746,"vw":9.682223},{"c":9.665,"h":9.68,"l":9.6605,"n":38,"o":9.68,"t":"2026-10-19T18:20:00Z","v":3715,"vw":9.665761},{"c":9.675,"h":9.68,"l":9.67,"n":25,"o":9.67,"t":"2026-10-19T18:25:00Z","v":1110,"vw":9.674888},{"c":9.68,"h":9.685,"l":9.675,"n":32,"o":9.68,"t":"2026-10-19T18:30:00Z","v":1794,"vw":9.679004},{"c":9.685,"h":9.69,"l":9.685,"n":34,"o":9.685,"t":"2026-10-19T18:35:00Z","v":2478,"vw":9.685264},{"c":9.705,"h":9.705,"l":9.685,"n":44,"o":9.685,"t":"2026-10-19T18:40:00Z","v":3330,"vw":9.692971},{"c":9.715,"h":9.715,"l":9.705,"n":27,"o":9.705,"t":"2026-10-19T18:45:00Z","v":2793,"vw":9.706285},{"c":9.71,"h":9.71,"l":9.705,"n":48,"o":9.71,"t":"2026-10-19T18:50:00Z","v":4316,"vw":9.709226},{"c":9.7,"h":9.71,"l":9.7,"n":54,"o":9.71,"t":"2026-10-19T18:55:00Z","v":4472,"vw":9.700571},{"c":9.7,"h":9.7077,"l":9.7,"n":29,"o":9.7,"t":"2026-10-19T19:00:00Z","v":1145,"vw":9.70141},{"c":9.695,"h":9.7,"l":9.69,"n":27,"o":9.7,"t":"2026-10-19T19:05:00Z","v":2112,"vw":9.695215},{"c":9.68,"h":9.69,"l":9.68,"n":58,"o":9.69,"t":"2026-10-19T19:10:00Z","v":2664,"vw":9.687143},{"c":9.675,"h":9.68,"l":9.66,"n":121,"o":9.68,"t":"2026-10-19T19:15:00Z","v":7183,"vw":9.669651},{"c":9.67,"h":9.675,"l":9.66,"n":104,"o":9.675,"t":"2026-10-19T19:20:00Z","v":5059,"vw":9.667874},{"c":9.715,"h":9.715,"l":9.67,"n":117,"o":9.67,"t":"2026-10-19T19:25:00Z","v":12609,"vw":9.67934},{"c":9.72,"h":9.73,"l":9.7105,"n":115,"o":9.72,"t":"2026-10-19T19:30:00Z","v":9912,"vw":9.721413},{"c":9.725,"h":9.73,"l":9.72,"n":168,"o":9.72,"t":"2026-10-19T19:35:00Z","v":14277,"vw":9.723663},{"c":9.67,"h":9.725,"l":9.67,"n":140,"o":9.725,"t":"2026-10-19T19:40:00Z","v":7656,"vw":9.704777},{"c":9.66,"h":9.678,"l":9.66,"n":64,"o":9.66,"t":"2026-10-19T19:45:00Z","v":5394,"vw":9.663527},{"c":9.655,"h":9.675,"l":9.65,"n":147,"o":9.67,"t":"2026-10-19T19:50:00Z","v":12502,"vw":9.66614},{"c":9.63,"h":9.665,"l":9.62,"n":936,"o":9.655,"t":"2026-10-19T19:55:00Z","v":127443,"vw":9.646636},{"c":9.64,"h":9.64,"l":9.64,"n":14,"o":9.64,"t":"2026-10-19T20:00:00Z","v":58259,"vw":9.64},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-19T20:35:00Z","v":7008,"vw":9.64},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T13:20:00Z","v":190,"vw":10},{"c":9.7022,"h":9.76,"l":9.7022,"n":16,"o":9.76,"t":"2026-10-20T13:30:00Z","v":3644,"vw":9.754782},{"c":9.64,"h":9.73,"l":9.64,"n":31,"o":9.72,"t":"2026-10-20T13:35:00Z","v":2958,"vw":9.690921},{"c":9.65,"h":9.6635,"l":9.65,"n":3,"o":9.6635,"t":"2026-10-20T13:40:00Z","v":405,"vw":9.660125},{"c":9.665,"h":9.69,"l":9.64,"n":83,"o":9.69,"t":"2026-10-20T13:45:00Z","v":4978,"vw":9.672403},{"c":9.655,"h":9.66,"l":9.63,"n":71,"o":9.64,"t":"2026-10-20T13:50:00Z","v":4400,"vw":9.648054},{"c":9.63,"h":9.66,"l":9.61,"n":78,"o":9.66,"t":"2026-10-20T13:55:00Z","v":10232,"vw":9.635024},{"c":9.6599,"h":9.66,"l":9.61,"n":68,"o":9.65,"t":"2026-10-20T14:00:00Z","v":4657,"vw":9.645312},{"c":9.67,"h":9.67,"l":9.63,"n":66,"o":9.66,"t":"2026-10-20T14:05:00Z","v":5666,"vw":9.663265},{"c":9.66,"h":9.69,"l":9.65,"n":101,"o":9.65,"t":"2026-10-20T14:10:00Z","v":14139,"vw":9.66971},{"c":9.66,"h":9.69,"l":9.66,"n":38,"o":9.675,"t":"2026-10-20T14:15:00Z","v":3846,"vw":9.664418},{"c":9.6,"h":9.65,"l":9.6,"n":89,"o":9.65,"t":"2026-10-20T14:20:00Z","v":6208,"vw":9.613666},{"c":9.57,"h":9.58,"l":9.55,"n":72,"o":9.58,"t":"2026-10-20T14:25:00Z","v":2916,"vw":9.569711},{"c":9.57,"h":9.58,"l":9.55,"n":77,"o":9.56,"t":"2026-10-20T14:30:00Z","v":5959,"vw":9.563509},{"c":9.54,"h":9.57,"l":9.54,"n":50,"o":9.56,"t":"2026-10-20T14:35:00Z","v":1627,"vw":9.552273},{"c":9.47,"h":9.54,"l":9.47,"n":158,"o":9.54,"t":"2026-10-20T14:40:00Z","v":7509,"vw":9.506951},{"c":9.53,"h":9.53,"l":9.4374,"n":199,"o":9.47,"t":"2026-10-20T14:45:00Z","v":7802,"vw":9.463636},{"c":9.52,"h":9.53,"l":9.51,"n":34,"o":9.53,"t":"2026-10-20T14:50:00Z","v":5198,"vw":9.515612},{"c":9.505,"h":9.5099,"l":9.5,"n":51,"o":9.5,"t":"2026-10-20T14:55:00Z","v":1841,"vw":9.505339},{"c":9.5,"h":9.5,"l":9.49,"n":50,"o":9.5,"t":"2026-10-20T15:00:00Z","v":1798,"vw":9.498454},{"c":9.49,"h":9.5,"l":9.49,"n":52,"o":9.49,"t":"2026-10-20T15:05:00Z","v":1497,"vw":9.491818},{"c":9.51,"h":9.52,"l":9.49,"n":115,"o":9.49,"t":"2026-10-20T15:10:00Z","v":4600,"vw":9.505161},{"c":9.5205,"h":9.525,"l":9.49,"n":116,"o":9.5,"t":"2026-10-20T15:15:00Z","v":5291,"vw":9.501282},{"c":9.555,"h":9.56,"l":9.52,"n":184,"o":9.52,"t":"2026-10-20T15:20:00Z","v":13522,"vw":9.535992},{"c":9.62,"h":9.65,"l":9.58,"n":231,"o":9.58,"t":"2026-10-20T15:25:00Z","v":17145,"vw":9.618151},{"c":9.61,"h":9.635,"l":9.6,"n":159,"o":9.62,"t":"2026-10-20T15:30:00Z","v":6584,"vw":9.616113},{"c":9.63,"h":9.65,"l":9.62,"n":123,"o":9.62,"t":"2026-10-20T15:35:00Z","v":9959,"vw":9.628879},{"c":9.57,"h":9.63,"l":9.57,"n":136,"o":9.62,"t":"2026-10-20T15:40:00Z","v":7550,"vw":9.600441},{"c":9.61,"h":9.61,"l":9.58,"n":30,"o":9.58,"t":"2026-10-20T15:45:00Z","v":1420,"vw":9.59},{"c":9.6,"h":9.61,"l":9.59,"n":35,"o":9.61,"t":"2026-10-20T15:50:00Z","v":1235,"vw":9.604102},{"c":9.565,"h":9.59,"l":9.565,"n":60,"o":9.59,"t":"2026-10-20T15:55:00Z","v":3253,"vw":9.587022},{"c":9.565,"h":9.565,"l":9.565,"n":8,"o":9.565,"t":"2026-10-20T16:00:00Z","v":327,"vw":9.565},{"c":9.59,"h":9.59,"l":9.58,"n":7,"o":9.58,"t":"2026-10-20T16:05:00Z","v":227,"vw":9.585},{"c":9.58,"h":9.6,"l":9.58,"n":74,"o":9.58,"t":"2026-10-20T16:15:00Z","v":4337,"vw":9.591968},{"c":9.6094,"h":9.61,"l":9.59,"n":64,"o":9.59,"t":"2026-10-20T16:25:00Z","v":3270,"vw":9.60011},{"c":9.6,"h":9.61,"l":9.6,"n":77,"o":9.61,"t":"2026-10-20T16:30:00Z","v":5428,"vw":9.607214},{"c":9.61,"h":9.61,"l":9.61,"n":7,"o":9.61,"t":"2026-10-20T16:35:00Z","v":454,"vw":9.61},{"c":9.59,"h":9.605,"l":9.59,"n":77,"o":9.6,"t":"2026-10-20T16:40:00Z","v":3842,"vw":9.59819},{"c":9.6,"h":9.605,"l":9.59,"n":24,"o":9.59,"t":"2026-10-20T16:45:00Z","v":1065,"vw":9.6},{"c":9.59,"h":9.59,"l":9.59,"n":23,"o":9.59,"t":"2026-10-20T16:50:00Z","v":590,"vw":9.59},{"c":9.6,"h":9.605,"l":9.6,"n":15,"o":9.6,"t":"2026-10-20T16:55:00Z","v":675,"vw":9.602},{"c":9.57,"h":9.59,"l":9.57,"n":54,"o":9.59,"t":"2026-10-20T17:00:00Z","v":3092,"vw":9.581958},{"c":9.56,"h":9.57,"l":9.555,"n":78,"o":9.57,"t":"2026-10-20T17:05:00Z","v":2729,"vw":9.560632},{"c":9.56,"h":9.56,"l":9.56,"n":24,"o":9.56,"t":"2026-10-20T17:10:00Z","v":472,"vw":9.56},{"c":9.56,"h":9.57,"l":9.56,"n":14,"o":9.57,"t":"2026-10-20T17:20:00Z","v":280,"vw":9.565},{"c":9.5522,"h":9.56,"l":9.5522,"n":7,"o":9.56,"t":"2026-10-20T17:25:00Z","v":825,"vw":9.556081},{"c":9.54,"h":9.55,"l":9.53,"n":94,"o":9.55,"t":"2026-10-20T17:30:00Z","v":3194,"vw":9.546549},{"c":9.53,"h":9.55,"l":9.53,"n":68,"o":9.54,"t":"2026-10-20T17:35:00Z","v":4518,"vw":9.539567},{"c":9.53,"h":9.54,"l":9.525,"n":64,"o":9.525,"t":"2026-10-20T17:40:00Z","v":2421,"vw":9.532335},{"c":9.53,"h":9.53,"l":9.5295,"n":41,"o":9.53,"t":"2026-10-20T17:45:00Z","v":1570,"vw":9.529939},{"c":9.545,"h":9.545,"l":9.54,"n":18,"o":9.54,"t":"2026-10-20T17:50:00Z","v":696,"vw":9.542143},{"c":9.55,"h":9.55,"l":9.55,"n":19,"o":9.55,"t":"2026-10-20T17:55:00Z","v":531,"vw":9.55},{"c":9.55,"h":9.555,"l":9.54,"n":37,"o":9.54,"t":"2026-10-20T18:00:00Z","v":1336,"vw":9.546111},{"c":9.57,"h":9.57,"l":9.54,"n":105,"o":9.56,"t":"2026-10-20T18:05:00Z","v":14993,"vw":9.558478},{"c":9.5618,"h":9.58,"l":9.5618,"n":102,"o":9.58,"t":"2026-10-20T18:10:00Z","v":4698,"vw":9.57062},{"c":9.565,"h":9.57,"l":9.56,"n":73,"o":9.57,"t":"2026-10-20T18:15:00Z","v":3819,"vw":9.561357},{"c":9.54,"h":9.56,"l":9.54,"n":57,"o":9.56,"t":"2026-10-20T18:20:00Z","v":2364,"vw":9.55037},{"c":9.53,"h":9.545,"l":9.52,"n":24,"o":9.54,"t":"2026-10-20T18:25:00Z","v":1383,"vw":9.532273},{"c":9.52,"h":9.52,"l":9.5,"n":48,"o":9.52,"t":"2026-10-20T18:30:00Z","v":7467,"vw":9.519328},{"c":9.525,"h":9.525,"l":9.525,"n":14,"o":9.525,"t":"2026-10-20T18:35:00Z","v":362,"vw":9.525},{"c":9.515,"h":9.525,"l":9.51,"n":56,"o":9.525,"t":"2026-10-20T18:40:00Z","v":3613,"vw":9.51401},{"c":9.53,"h":9.53,"l":9.51,"n":56,"o":9.51,"t":"2026-10-20T18:45:00Z","v":3111,"vw":9.52375},{"c":9.5195,"h":9.52,"l":9.5,"n":95,"o":9.52,"t":"2026-10-20T18:50:00Z","v":4156,"vw":9.509471},{"c":9.52,"h":9.525,"l":9.52,"n":56,"o":9.52,"t":"2026-10-20T18:55:00Z","v":1763,"vw":9.520674},{"c":9.53,"h":9.535,"l":9.52,"n":44,"o":9.52,"t":"2026-10-20T19:00:00Z","v":2973,"vw":9.53},{"c":9.505,"h":9.535,"l":9.505,"n":75,"o":9.535,"t":"2026-10-20T19:05:00Z","v":3836,"vw":9.527329},{"c":9.5,"h":9.505,"l":9.5,"n":67,"o":9.5,"t":"2026-10-20T19:10:00Z","v":3042,"vw":9.501758},{"c":9.49,"h":9.49,"l":9.48,"n":76,"o":9.49,"t":"2026-10-20T19:15:00Z","v":3238,"vw":9.488675},{"c":9.5,"h":9.51,"l":9.5,"n":67,"o":9.5,"t":"2026-10-20T19:20:00Z","v":5246,"vw":9.501114},{"c":9.49,"h":9.5,"l":9.49,"n":98,"o":9.495,"t":"2026-10-20T19:25:00Z","v":9894,"vw":9.491774},{"c":9.49,"h":9.51,"l":9.48,"n":150,"o":9.495,"t":"2026-10-20T19:30:00Z","v":10067,"vw":9.497729},{"c":9.505,"h":9.505,"l":9.48,"n":117,"o":9.49,"t":"2026-10-20T19:35:00Z","v":6668,"vw":9.492024},{"c":9.5,"h":9.505,"l":9.49,"n":167,"o":9.505,"t":"2026-10-20T19:40:00Z","v":10092,"vw":9.4996},{"c":9.505,"h":9.51,"l":9.49,"n":221,"o":9.5,"t":"2026-10-20T19:45:00Z","v":15414,"vw":9.502897},{"c":9.52,"h":9.54,"l":9.49,"n":265,"o":9.505,"t":"2026-10-20T19:50:00Z","v":20078,"vw":9.517743},{"c":9.56,"h":9.56,"l":9.505,"n":831,"o":9.525,"t":"2026-10-20T19:55:00Z","v":59667,"vw":9.531652},{"c":9.56,"h":9.56,"l":9.56,"n":12,"o":9.56,"t":"2026-10-20T20:00:00Z","v":76233,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-20T20:30:00Z","v":7854,"vw":9.56},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-20T22:40:00Z","v":100,"vw":9.75},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-10-21T12:50:00Z","v":3000,"vw":9.55},{"c":9.579,"h":9.585,"l":9.52,"n":46,"o":9.52,"t":"2026-10-21T13:30:00Z","v":4227,"vw":9.532124},{"c":9.515,"h":9.534,"l":9.48,"n":36,"o":9.53,"t":"2026-10-21T13:35:00Z","v":8747,"vw":9.527808},{"c":9.44,"h":9.515,"l":9.44,"n":48,"o":9.515,"t":"2026-10-21T13:40:00Z","v":3184,"vw":9.459617},{"c":9.455,"h":9.475,"l":9.43,"n":57,"o":9.455,"t":"2026-10-21T13:45:00Z","v":4814,"vw":9.453465},{"c":9.46,"h":9.476,"l":9.44,"n":55,"o":9.455,"t":"2026-10-21T13:50:00Z","v":2890,"vw":9.459206},{"c":9.47,"h":9.488,"l":9.45,"n":32,"o":9.48,"t":"2026-10-21T13:55:00Z","v":2385,"vw":9.470419},{"c":9.44,"h":9.48,"l":9.44,"n":49,"o":9.48,"t":"2026-10-21T14:00:00Z","v":3683,"vw":9.45681},{"c":9.43,"h":9.44,"l":9.39,"n":151,"o":9.44,"t":"2026-10-21T14:05:00Z","v":6991,"vw":9.41075},{"c":9.39,"h":9.43,"l":9.39,"n":145,"o":9.42,"t":"2026-10-21T14:10:00Z","v":9641,"vw":9.406903},{"c":9.38,"h":9.39,"l":9.36,"n":65,"o":9.38,"t":"2026-10-21T14:15:00Z","v":3897,"vw":9.3845},{"c":9.39,"h":9.39,"l":9.38,"n":52,"o":9.38,"t":"2026-10-21T14:20:00Z","v":1614,"vw":9.386493},{"c":9.375,"h":9.405,"l":9.375,"n":81,"o":9.39,"t":"2026-10-21T14:25:00Z","v":3879,"vw":9.390893},{"c":9.375,"h":9.39,"l":9.375,"n":45,"o":9.39,"t":"2026-10-21T14:30:00Z","v":1202,"vw":9.379},{"c":9.39,"h":9.39,"l":9.33,"n":121,"o":9.36,"t":"2026-10-21T14:35:00Z","v":17108,"vw":9.361933},{"c":9.39,"h":9.41,"l":9.385,"n":63,"o":9.39,"t":"2026-10-21T14:40:00Z","v":2537,"vw":9.390337},{"c":9.385,"h":9.4,"l":9.37,"n":78,"o":9.385,"t":"2026-10-21T14:45:00Z","v":5808,"vw":9.37432},{"c":9.38,"h":9.4097,"l":9.38,"n":41,"o":9.39,"t":"2026-10-21T14:50:00Z","v":2138,"vw":9.395003},{"c":9.415,"h":9.415,"l":9.395,"n":74,"o":9.395,"t":"2026-10-21T14:55:00Z","v":4088,"vw":9.406599},{"c":9.405,"h":9.43,"l":9.4,"n":118,"o":9.415,"t":"2026-10-21T15:00:00Z","v":5396,"vw":9.411185},{"c":9.45,"h":9.45,"l":9.405,"n":110,"o":9.405,"t":"2026-10-21T15:05:00Z","v":6027,"vw":9.427428},{"c":9.454,"h":9.465,"l":9.45,"n":60,"o":9.46,"t":"2026-10-21T15:10:00Z","v":3688,"vw":9.457616},{"c":9.485,"h":9.485,"l":9.47,"n":59,"o":9.47,"t":"2026-10-21T15:15:00Z","v":2459,"vw":9.48173},{"c":9.45,"h":9.485,"l":9.445,"n":115,"o":9.485,"t":"2026-10-21T15:20:00Z","v":6668,"vw":9.459792},{"c":9.44,"h":9.47,"l":9.44,"n":38,"o":9.455,"t":"2026-10-21T15:25:00Z","v":1522,"vw":9.4526},{"c":9.43,"h":9.455,"l":9.42,"n":100,"o":9.455,"t":"2026-10-21T15:30:00Z","v":4782,"vw":9.434627},{"c":9.39,"h":9.43,"l":9.38,"n":143,"o":9.425,"t":"2026-10-21T15:35:00Z","v":12962,"vw":9.407385},{"c":9.419,"h":9.43,"l":9.39,"n":81,"o":9.39,"t":"2026-10-21T15:40:00Z","v":6480,"vw":9.406926},{"c":9.43,"h":9.43,"l":9.42,"n":61,"o":9.42,"t":"2026-10-21T15:45:00Z","v":7516,"vw":9.421538},{"c":9.46,"h":9.46,"l":9.43,"n":88,"o":9.43,"t":"2026-10-21T15:50:00Z","v":3670,"vw":9.43936},{"c":9.45,"h":9.46,"l":9.45,"n":58,"o":9.45,"t":"2026-10-21T15:55:00Z","v":2960,"vw":9.452609},{"c":9.44,"h":9.44,"l":9.43,"n":75,"o":9.44,"t":"2026-10-21T16:00:00Z","v":3366,"vw":9.438735},{"c":9.45,"h":9.45,"l":9.43,"n":101,"o":9.44,"t":"2026-10-21T16:05:00Z","v":5425,"vw":9.435854},{"c":9.49,"h":9.49,"l":9.45,"n":163,"o":9.45,"t":"2026-10-21T16:10:00Z","v":9711,"vw":9.471579},{"c":9.47,"h":9.49,"l":9.47,"n":64,"o":9.49,"t":"2026-10-21T16:15:00Z","v":3658,"vw":9.478108},{"c":9.475,"h":9.5,"l":9.46,"n":151,"o":9.47,"t":"2026-10-21T16:20:00Z","v":17244,"vw":9.490656},{"c":9.48,"h":9.49,"l":9.475,"n":112,"o":9.49,"t":"2026-10-21T16:25:00Z","v":5513,"vw":9.482512},{"c":9.445,"h":9.475,"l":9.41,"n":199,"o":9.475,"t":"2026-10-21T16:30:00Z","v":14436,"vw":9.435891},{"c":9.46,"h":9.48,"l":9.445,"n":145,"o":9.445,"t":"2026-10-21T16:35:00Z","v":9331,"vw":9.468617},{"c":9.45,"h":9.47,"l":9.45,"n":160,"o":9.47,"t":"2026-10-21T16:40:00Z","v":7926,"vw":9.455715},{"c":9.47,"h":9.47,"l":9.45,"n":98,"o":9.46,"t":"2026-10-21T16:45:00Z","v":4421,"vw":9.459452},{"c":9.49,"h":9.495,"l":9.46,"n":205,"o":9.465,"t":"2026-10-21T16:50:00Z","v":11173,"vw":9.484675},{"c":9.485,"h":9.49,"l":9.48,"n":76,"o":9.48,"t":"2026-10-21T16:55:00Z","v":2843,"vw":9.484698},{"c":9.495,"h":9.5,"l":9.475,"n":102,"o":9.48,"t":"2026-10-21T17:00:00Z","v":5727,"vw":9.482748},{"c":9.5,"h":9.5,"l":9.48,"n":125,"o":9.495,"t":"2026-10-21T17:05:00Z","v":7260,"vw":9.492139},{"c":9.51,"h":9.51,"l":9.49,"n":195,"o":9.495,"t":"2026-10-21T17:10:00Z","v":19218,"vw":9.496298},{"c":9.51,"h":9.51,"l":9.5,"n":223,"o":9.5,"t":"2026-10-21T17:15:00Z","v":6506,"vw":9.500976},{"c":9.515,"h":9.515,"l":9.505,"n":121,"o":9.505,"t":"2026-10-21T17:20:00Z","v":4742,"vw":9.507217},{"c":9.515,"h":9.52,"l":9.515,"n":52,"o":9.515,"t":"2026-10-21T17:25:00Z","v":2947,"vw":9.516401},{"c":9.515,"h":9.52,"l":9.515,"n":26,"o":9.515,"t":"2026-10-21T17:30:00Z","v":1656,"vw":9.515842},{"c":9.525,"h":9.53,"l":9.515,"n":119,"o":9.515,"t":"2026-10-21T17:35:00Z","v":9138,"vw":9.523559},{"c":9.5,"h":9.525,"l":9.5,"n":168,"o":9.525,"t":"2026-10-21T17:40:00Z","v":9620,"vw":9.51391},{"c":9.5,"h":9.5,"l":9.5,"n":51,"o":9.5,"t":"2026-10-21T17:45:00Z","v":3232,"vw":9.5},{"c":9.51,"h":9.51,"l":9.49,"n":68,"o":9.5,"t":"2026-10-21T17:50:00Z","v":3625,"vw":9.507369},{"c":9.52,"h":9.52,"l":9.51,"n":76,"o":9.51,"t":"2026-10-21T17:55:00Z","v":5702,"vw":9.51872},{"c":9.52,"h":9.53,"l":9.52,"n":58,"o":9.52,"t":"2026-10-21T18:00:00Z","v":3475,"vw":9.520728},{"c":9.51,"h":9.53,"l":9.5,"n":116,"o":9.52,"t":"2026-10-21T18:05:00Z","v":6173,"vw":9.515868},{"c":9.505,"h":9.51,"l":9.5,"n":71,"o":9.51,"t":"2026-10-21T18:10:00Z","v":3656,"vw":9.503109},{"c":9.495,"h":9.505,"l":9.495,"n":101,"o":9.5,"t":"2026-10-21T18:15:00Z","v":6458,"vw":9.498881},{"c":9.455,"h":9.495,"l":9.455,"n":137,"o":9.495,"t":"2026-10-21T18:20:00Z","v":10352,"vw":9.482503},{"c":9.46,"h":9.46,"l":9.45,"n":157,"o":9.455,"t":"2026-10-21T18:25:00Z","v":10233,"vw":9.454558},{"c":9.47,"h":9.47,"l":9.455,"n":69,"o":9.455,"t":"2026-10-21T18:30:00Z","v":4362,"vw":9.461197},{"c":9.49,"h":9.5,"l":9.47,"n":190,"o":9.47,"t":"2026-10-21T18:35:00Z","v":24414,"vw":9.476985},{"c":9.53,"h":9.53,"l":9.49,"n":87,"o":9.49,"t":"2026-10-21T18:40:00Z","v":14898,"vw":9.496412},{"c":9.53,"h":9.55,"l":9.524,"n":102,"o":9.53,"t":"2026-10-21T18:45:00Z","v":14326,"vw":9.530267},{"c":9.54,"h":9.55,"l":9.52,"n":105,"o":9.53,"t":"2026-10-21T18:50:00Z","v":5375,"vw":9.529335},{"c":9.525,"h":9.54,"l":9.52,"n":128,"o":9.53,"t":"2026-10-21T18:55:00Z","v":6791,"vw":9.526348},{"c":9.52,"h":9.53,"l":9.515,"n":172,"o":9.525,"t":"2026-10-21T19:00:00Z","v":13808,"vw":9.522129},{"c":9.54,"h":9.55,"l":9.525,"n":166,"o":9.53,"t":"2026-10-21T19:05:00Z","v":24495,"vw":9.532645},{"c":9.515,"h":9.55,"l":9.515,"n":145,"o":9.55,"t":"2026-10-21T19:10:00Z","v":10546,"vw":9.526399},{"c":9.5,"h":9.52,"l":9.5,"n":155,"o":9.515,"t":"2026-10-21T19:15:00Z","v":14731,"vw":9.508184},{"c":9.49,"h":9.51,"l":9.485,"n":150,"o":9.5,"t":"2026-10-21T19:20:00Z","v":9379,"vw":9.493721},{"c":9.46,"h":9.5,"l":9.46,"n":167,"o":9.49,"t":"2026-10-21T19:25:00Z","v":12495,"vw":9.475485},{"c":9.46,"h":9.47,"l":9.45,"n":171,"o":9.465,"t":"2026-10-21T19:30:00Z","v":12500,"vw":9.458856},{"c":9.485,"h":9.49,"l":9.46,"n":191,"o":9.46,"t":"2026-10-21T19:35:00Z","v":11923,"vw":9.474193},{"c":9.49,"h":9.49,"l":9.475,"n":194,"o":9.485,"t":"2026-10-21T19:40:00Z","v":12898,"vw":9.482148},{"c":9.49,"h":9.49,"l":9.47,"n":202,"o":9.49,"t":"2026-10-21T19:45:00Z","v":16764,"vw":9.481522},{"c":9.475,"h":9.5,"l":9.47,"n":250,"o":9.49,"t":"2026-10-21T19:50:00Z","v":22053,"vw":9.480953},{"c":9.45,"h":9.52,"l":9.45,"n":1989,"o":9.47,"t":"2026-10-21T19:55:00Z","v":235700,"vw":9.473382},{"c":9.48,"h":9.48,"l":9.48,"n":25,"o":9.48,"t":"2026-10-21T20:00:00Z","v":76897,"vw":9.48},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-21T23:00:00Z","v":250,"vw":9.49},{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-10-22T09:25:00Z","v":451,"vw":9.65},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T11:45:00Z","v":800,"vw":9.5},{"c":9.54,"h":9.66,"l":9.52,"n":56,"o":9.55,"t":"2026-10-22T13:30:00Z","v":14849,"vw":9.556074},{"c":9.57,"h":9.79,"l":9.55,"n":34,"o":9.665,"t":"2026-10-22T13:35:00Z","v":13646,"vw":9.688599},{"c":9.545,"h":9.56,"l":9.53,"n":172,"o":9.55,"t":"2026-10-22T13:40:00Z","v":8682,"vw":9.546565},{"c":9.575,"h":9.59,"l":9.53,"n":95,"o":9.54,"t":"2026-10-22T13:45:00Z","v":5823,"vw":9.566611},{"c":9.625,"h":9.65,"l":9.6,"n":63,"o":9.6,"t":"2026-10-22T13:50:00Z","v":2685,"vw":9.623016},{"c":9.625,"h":9.625,"l":9.625,"n":3,"o":9.625,"t":"2026-10-22T13:55:00Z","v":1329,"vw":9.625},{"c":9.58,"h":9.595,"l":9.555,"n":148,"o":9.59,"t":"2026-10-22T14:00:00Z","v":10561,"vw":9.571788},{"c":9.54,"h":9.58,"l":9.54,"n":18,"o":9.58,"t":"2026-10-22T14:05:00Z","v":822,"vw":9.559152},{"c":9.565,"h":9.57,"l":9.555,"n":45,"o":9.555,"t":"2026-10-22T14:15:00Z","v":1426,"vw":9.560018},{"c":9.565,"h":9.565,"l":9.565,"n":29,"o":9.565,"t":"2026-10-22T14:20:00Z","v":1013,"vw":9.565},{"c":9.535,"h":9.5556,"l":9.51,"n":129,"o":9.55,"t":"2026-10-22T14:30:00Z","v":10793,"vw":9.53558},{"c":9.55,"h":9.579,"l":9.535,"n":132,"o":9.535,"t":"2026-10-22T14:35:00Z","v":25623,"vw":9.557562},{"c":9.55,"h":9.58,"l":9.55,"n":132,"o":9.56,"t":"2026-10-22T14:40:00Z","v":10958,"vw":9.560448},{"c":9.56,"h":9.56,"l":9.54,"n":71,"o":9.55,"t":"2026-10-22T14:45:00Z","v":2275,"vw":9.551111},{"c":9.55,"h":9.56,"l":9.535,"n":70,"o":9.56,"t":"2026-10-22T14:50:00Z","v":2301,"vw":9.548162},{"c":9.53,"h":9.54,"l":9.53,"n":59,"o":9.54,"t":"2026-10-22T14:55:00Z","v":2031,"vw":9.537262},{"c":9.535,"h":9.535,"l":9.53,"n":52,"o":9.53,"t":"2026-10-22T15:00:00Z","v":2117,"vw":9.530268},{"c":9.56,"h":9.56,"l":9.53,"n":38,"o":9.55,"t":"2026-10-22T15:05:00Z","v":1612,"vw":9.544077},{"c":9.565,"h":9.565,"l":9.565,"n":31,"o":9.565,"t":"2026-10-22T15:10:00Z","v":1072,"vw":9.565},{"c":9.575,"h":9.58,"l":9.56,"n":26,"o":9.56,"t":"2026-10-22T15:15:00Z","v":1701,"vw":9.57412},{"c":9.54,"h":9.57,"l":9.53,"n":141,"o":9.56,"t":"2026-10-22T15:20:00Z","v":9079,"vw":9.54992},{"c":9.53,"h":9.54,"l":9.53,"n":13,"o":9.54,"t":"2026-10-22T15:25:00Z","v":1370,"vw":9.538462},{"c":9.51,"h":9.53,"l":9.5,"n":88,"o":9.53,"t":"2026-10-22T15:30:00Z","v":3001,"vw":9.521249},{"c":9.51,"h":9.51,"l":9.51,"n":15,"o":9.51,"t":"2026-10-22T15:35:00Z","v":1501,"vw":9.51},{"c":9.52,"h":9.52,"l":9.5,"n":84,"o":9.51,"t":"2026-10-22T15:40:00Z","v":4445,"vw":9.513211},{"c":9.53,"h":9.535,"l":9.52,"n":64,"o":9.53,"t":"2026-10-22T15:45:00Z","v":3930,"vw":9.5297},{"c":9.545,"h":9.545,"l":9.54,"n":40,"o":9.54,"t":"2026-10-22T15:50:00Z","v":1163,"vw":9.541187},{"c":9.57,"h":9.57,"l":9.545,"n":50,"o":9.545,"t":"2026-10-22T15:55:00Z","v":4101,"vw":9.554925},{"c":9.575,"h":9.575,"l":9.57,"n":19,"o":9.57,"t":"2026-10-22T16:00:00Z","v":585,"vw":9.571678},{"c":9.595,"h":9.595,"l":9.58,"n":69,"o":9.59,"t":"2026-10-22T16:05:00Z","v":1511,"vw":9.591205},{"c":9.59,"h":9.59,"l":9.59,"n":53,"o":9.59,"t":"2026-10-22T16:10:00Z","v":1128,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":46,"o":9.59,"t":"2026-10-22T16:15:00Z","v":962,"vw":9.59},{"c":9.605,"h":9.61,"l":9.59,"n":56,"o":9.59,"t":"2026-10-22T16:20:00Z","v":1916,"vw":9.598813},{"c":9.61,"h":9.61,"l":9.61,"n":23,"o":9.61,"t":"2026-10-22T16:25:00Z","v":487,"vw":9.61},{"c":9.67,"h":9.68,"l":9.58,"n":252,"o":9.59,"t":"2026-10-22T16:35:00Z","v":22778,"vw":9.618798},{"c":9.66,"h":9.685,"l":9.66,"n":124,"o":9.66,"t":"2026-10-22T16:40:00Z","v":5516,"vw":9.673772},{"c":9.675,"h":9.68,"l":9.66,"n":89,"o":9.66,"t":"2026-10-22T16:45:00Z","v":3335,"vw":9.663696},{"c":9.68,"h":9.688,"l":9.68,"n":110,"o":9.688,"t":"2026-10-22T16:50:00Z","v":4690,"vw":9.680923},{"c":9.67,"h":9.68,"l":9.67,"n":97,"o":9.68,"t":"2026-10-22T16:55:00Z","v":3681,"vw":9.671667},{"c":9.65,"h":9.67,"l":9.65,"n":190,"o":9.67,"t":"2026-10-22T17:00:00Z","v":9490,"vw":9.656811},{"c":9.66,"h":9.668,"l":9.645,"n":59,"o":9.645,"t":"2026-10-22T17:05:00Z","v":5355,"vw":9.656302},{"c":9.65,"h":9.66,"l":9.65,"n":94,"o":9.66,"t":"2026-10-22T17:10:00Z","v":2140,"vw":9.655256},{"c":9.63,"h":9.65,"l":9.63,"n":206,"o":9.65,"t":"2026-10-22T17:15:00Z","v":15258,"vw":9.643941},{"c":9.62,"h":9.63,"l":9.62,"n":100,"o":9.63,"t":"2026-10-22T17:20:00Z","v":2334,"vw":9.624733},{"c":9.625,"h":9.63,"l":9.62,"n":65,"o":9.62,"t":"2026-10-22T17:25:00Z","v":4257,"vw":9.624428},{"c":9.63,"h":9.635,"l":9.63,"n":37,"o":9.63,"t":"2026-10-22T17:30:00Z","v":3262,"vw":9.630645},{"c":9.63,"h":9.63,"l":9.62,"n":9,"o":9.62,"t":"2026-10-22T17:35:00Z","v":386,"vw":9.625747},{"c":9.64,"h":9.64,"l":9.63,"n":40,"o":9.63,"t":"2026-10-22T17:40:00Z","v":2065,"vw":9.633077},{"c":9.65,"h":9.65,"l":9.64,"n":34,"o":9.64,"t":"2026-10-22T17:45:00Z","v":1921,"vw":9.644612},{"c":9.66,"h":9.66,"l":9.65,"n":72,"o":9.655,"t":"2026-10-22T17:50:00Z","v":4005,"vw":9.65145},{"c":9.66,"h":9.66,"l":9.655,"n":30,"o":9.66,"t":"2026-10-22T17:55:00Z","v":1446,"vw":9.659167},{"c":9.645,"h":9.67,"l":9.645,"n":80,"o":9.67,"t":"2026-10-22T18:00:00Z","v":8707,"vw":9.658409},{"c":9.64,"h":9.64,"l":9.64,"n":32,"o":9.64,"t":"2026-10-22T18:05:00Z","v":908,"vw":9.64},{"c":9.63,"h":9.64,"l":9.63,"n":37,"o":9.64,"t":"2026-10-22T18:10:00Z","v":3389,"vw":9.631152},{"c":9.63,"h":9.64,"l":9.63,"n":22,"o":9.64,"t":"2026-10-22T18:15:00Z","v":891,"vw":9.632994},{"c":9.63,"h":9.63,"l":9.63,"n":3,"o":9.63,"t":"2026-10-22T18:25:00Z","v":125,"vw":9.63},{"c":9.63,"h":9.639,"l":9.63,"n":45,"o":9.639,"t":"2026-10-22T18:30:00Z","v":1252,"vw":9.631125},{"c":9.64,"h":9.64,"l":9.63,"n":44,"o":9.63,"t":"2026-10-22T18:35:00Z","v":1496,"vw":9.632838},{"c":9.65,"h":9.655,"l":9.63,"n":147,"o":9.64,"t":"2026-10-22T18:40:00Z","v":19745,"vw":9.638759},{"c":9.65,"h":9.65,"l":9.65,"n":7,"o":9.65,"t":"2026-10-22T18:45:00Z","v":135,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":37,"o":9.65,"t":"2026-10-22T18:50:00Z","v":2101,"vw":9.65},{"c":9.6475,"h":9.6475,"l":9.64,"n":58,"o":9.64,"t":"2026-10-22T18:55:00Z","v":3163,"vw":9.642663},{"c":9.66,"h":9.668,"l":9.64,"n":156,"o":9.64,"t":"2026-10-22T19:00:00Z","v":18404,"vw":9.651809},{"c":9.65,"h":9.67,"l":9.645,"n":176,"o":9.67,"t":"2026-10-22T19:05:00Z","v":38235,"vw":9.650681},{"c":9.665,"h":9.67,"l":9.655,"n":105,"o":9.66,"t":"2026-10-22T19:10:00Z","v":9103,"vw":9.659607},{"c":9.65,"h":9.665,"l":9.65,"n":103,"o":9.665,"t":"2026-10-22T19:15:00Z","v":7400,"vw":9.657313},{"c":9.65,"h":9.67,"l":9.65,"n":103,"o":9.655,"t":"2026-10-22T19:20:00Z","v":7334,"vw":9.656991},{"c":9.66,"h":9.67,"l":9.65,"n":85,"o":9.67,"t":"2026-10-22T19:25:00Z","v":3695,"vw":9.661181},{"c":9.775,"h":9.775,"l":9.67,"n":198,"o":9.67,"t":"2026-10-22T19:30:00Z","v":23663,"vw":9.730683},{"c":9.81,"h":9.81,"l":9.775,"n":133,"o":9.775,"t":"2026-10-22T19:35:00Z","v":8691,"vw":9.790128},{"c":9.81,"h":9.81,"l":9.8,"n":203,"o":9.8,"t":"2026-10-22T19:40:00Z","v":15779,"vw":9.802093},{"c":9.8,"h":9.83,"l":9.8,"n":174,"o":9.81,"t":"2026-10-22T19:45:00Z","v":10309,"vw":9.813034},{"c":9.84,"h":9.84,"l":9.8,"n":255,"o":9.8,"t":"2026-10-22T19:50:00Z","v":18113,"vw":9.82384},{"c":9.82,"h":9.9,"l":9.82,"n":758,"o":9.84,"t":"2026-10-22T19:55:00Z","v":62602,"vw":9.867695},{"c":9.83,"h":9.83,"l":9.83,"n":20,"o":9.83,"t":"2026-10-22T20:00:00Z","v":98974,"vw":9.83},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-22T20:20:00Z","v":2000,"vw":9.8},{"c":9.8042,"h":9.8042,"l":9.8042,"n":1,"o":9.8042,"t":"2026-10-22T20:25:00Z","v":2000,"vw":9.8042}],"history":[{"c":11.37,"h":11.52,"l":11.33,"n":8209,"o":11.4,"t":"2024-10-21T04:00:00Z","v":1053438,"vw":11.434165},{"c":11.57,"h":11.67,"l":11.37,"n":4687,"o":11.41,"t":"2024-10-22T04:00:00Z","v":438486,"vw":11.562244},{"c":11.68,"h":11.71,"l":11.385,"n":6174,"o":11.545,"t":"2024-10-23T04:00:00Z","v":1020537,"vw":11.525079},{"c":11.68,"h":11.72,"l":11.53,"n":4741,"o":11.7,"t":"2024-10-24T04:00:00Z","v":501338,"vw":11.643925},{"c":11.77,"h":11.86,"l":11.675,"n":5180,"o":11.71,"t":"2024-10-25T04:00:00Z","v":466596,"vw":11.780887},{"c":11.66,"h":11.79,"l":11.62,"n":5008,"o":11.78,"t":"2024-10-28T04:00:00Z","v":470745,"vw":11.69653},{"c":11.57,"h":11.66,"l":11.531,"n":4150,"o":11.64,"t":"2024-10-29T04:00:00Z","v":621430,"vw":11.592733},{"c":11.54,"h":11.59,"l":11.36,"n":5380,"o":11.57,"t":"2024-10-30T04:00:00Z","v":794536,"vw":11.466956},{"c":11.5,"h":11.59,"l":11.425,"n":4244,"o":11.54,"t":"2024-10-31T04:00:00Z","v":435642,"vw":11.516453},{"c":11.31,"h":11.65,"l":11.225,"n":7595,"o":11.57,"t":"2024-11-01T04:00:00Z","v":1039208,"vw":11.380352},{"c":11.46,"h":11.53,"l":11.34,"n":3642,"o":11.34,"t":"2024-11-04T05:00:00Z","v":273971,"vw":11.475289},{"c":11.36,"h":11.41,"l":11.245,"n":5316,"o":11.41,"t":"2024-11-05T05:00:00Z","v":397455,"vw":11.323541},{"c":11.59,"h":11.6,"l":11.35,"n":5067,"o":11.36,"t":"2024-11-06T05:00:00Z","v":427128,"vw":11.466778},{"c":11.5,"h":11.67,"l":11.46,"n":5725,"o":11.6,"t":"2024-11-07T05:00:00Z","v":702901,"vw":11.511111},{"c":11.49,"h":11.56,"l":11.44,"n":3952,"o":11.46,"t":"2024-11-08T05:00:00Z","v":411804,"vw":11.50227},{"c":11.33,"h":11.52,"l":11.2,"n":5051,"o":11.5,"t":"2024-11-11T05:00:00Z","v":534833,"vw":11.31396},{"c":11.32,"h":11.35,"l":11.065,"n":5075,"o":11.1,"t":"2024-11-12T05:00:00Z","v":568710,"vw":11.231157},{"c":11.24,"h":11.405,"l":11.165,"n":6857,"o":11.3,"t":"2024-11-13T05:00:00Z","v":749133,"vw":11.2372},{"c":10.75,"h":11.23,"l":10.395,"n":12331,"o":11.2,"t":"2024-11-14T05:00:00Z","v":1776148,"vw":10.664625},{"c":11.37,"h":11.38,"l":10.67,"n":9259,"o":10.75,"t":"2024-11-15T05:00:00Z","v":1064243,"vw":11.242399},{"c":11.34,"h":11.57,"l":11.29,"n":7439,"o":11.4,"t":"2024-11-18T05:00:00Z","v":799797,"vw":11.424327},{"c":10.98,"h":11.29,"l":10.87,"n":5749,"o":11.26,"t":"2024-11-19T05:00:00Z","v":499791,"vw":10.983891},{"c":11.02,"h":11.13,"l":10.89,"n":4818,"o":10.94,"t":"2024-11-20T05:00:00Z","v":355125,"vw":11.008732},{"c":11.07,"h":11.26,"l":10.96,"n":4322,"o":10.98,"t":"2024-11-21T05:00:00Z","v":389498,"vw":11.109558},{"c":11.12,"h":11.19,"l":10.99,"n":4955,"o":11.06,"t":"2024-11-22T05:00:00Z","v":385109,"vw":11.13109},{"c":11.04,"h":11.23,"l":10.97,"n":6394,"o":11.16,"t":"2024-11-25T05:00:00Z","v":911708,"vw":11.059679},{"c":10.92,"h":11.08,"l":10.83,"n":5994,"o":11,"t":"2024-11-26T05:00:00Z","v":539992,"vw":10.939831},{"c":10.75,"h":10.985,"l":10.74,"n":4830,"o":10.91,"t":"2024-11-27T05:00:00Z","v":341663,"vw":10.830745},{"c":10.9,"h":10.91,"l":10.67,"n":3377,"o":10.75,"t":"2024-11-29T05:00:00Z","v":273185,"vw":10.815123},{"c":10.8,"h":10.925,"l":10.72,"n":7397,"o":10.9,"t":"2024-12-02T05:00:00Z","v":539307,"vw":10.850843},{"c":10.94,"h":11,"l":10.81,"n":6960,"o":10.85,"t":"2024-12-03T05:00:00Z","v":1011495,"vw":10.939464},{"c":10.65,"h":10.915,"l":10.64,"n":5562,"o":10.9,"t":"2024-12-04T05:00:00Z","v":405699,"vw":10.729845},{"c":10.76,"h":10.91,"l":10.58,"n":6412,"o":10.63,"t":"2024-12-05T05:00:00Z","v":549015,"vw":10.777834},{"c":10.49,"h":10.8,"l":10.49,"n":5535,"o":10.8,"t":"2024-12-06T05:00:00Z","v":513381,"vw":10.569494},{"c":10.83,"h":10.93,"l":10.514,"n":6119,"o":10.58,"t":"2024-12-09T05:00:00Z","v":429777,"vw":10.84629},{"c":10.85,"h":10.955,"l":10.74,"n":6925,"o":10.86,"t":"2024-12-10T05:00:00Z","v":519724,"vw":10.853327},{"c":10.91,"h":11.05,"l":10.79,"n":7083,"o":10.9,"t":"2024-12-11T05:00:00Z","v":596484,"vw":10.919673},{"c":10.58,"h":11.02,"l":10.525,"n":8096,"o":10.88,"t":"2024-12-12T05:00:00Z","v":849543,"vw":10.659067},{"c":10.43,"h":10.67,"l":10.345,"n":8067,"o":10.63,"t":"2024-12-13T05:00:00Z","v":671776,"vw":10.459636},{"c":10.3,"h":10.62,"l":10.25,"n":6235,"o":10.38,"t":"2024-12-16T05:00:00Z","v":513551,"vw":10.369676},{"c":10.11,"h":10.27,"l":10.035,"n":6999,"o":10.23,"t":"2024-12-17T05:00:00Z","v":635420,"vw":10.088012},{"c":9.71,"h":10.1426,"l":9.695,"n":6333,"o":10.12,"t":"2024-12-18T05:00:00Z","v":482642,"vw":9.886238},{"c":9.65,"h":9.87,"l":9.65,"n":7096,"o":9.74,"t":"2024-12-19T05:00:00Z","v":467223,"vw":9.75013},{"c":9.62,"h":9.83,"l":9.53,"n":5580,"o":9.61,"t":"2024-12-20T05:00:00Z","v":942723,"vw":9.661108},{"c":9.64,"h":9.69,"l":9.51,"n":6365,"o":9.6,"t":"2024-12-23T05:00:00Z","v":548462,"vw":9.605232},{"c":9.54,"h":9.66,"l":9.54,"n":2164,"o":9.66,"t":"2024-12-24T05:00:00Z","v":158170,"vw":9.571233},{"c":9.46,"h":9.62,"l":9.455,"n":4240,"o":9.6,"t":"2024-12-26T05:00:00Z","v":324677,"vw":9.52624},{"c":9.47,"h":9.55,"l":9.36,"n":4298,"o":9.39,"t":"2024-12-27T05:00:00Z","v":403526,"vw":9.48189},{"c":9.34,"h":9.52,"l":9.21,"n":6868,"o":9.44,"t":"2024-12-30T05:00:00Z","v":675122,"vw":9.309462},{"c":9.43,"h":9.47,"l":9.35,"n":3882,"o":9.35,"t":"2024-12-31T05:00:00Z","v":283290,"vw":9.417491},{"c":9.57,"h":9.69,"l":9.48,"n":5895,"o":9.48,"t":"2025-01-02T05:00:00Z","v":456997,"vw":9.599982},{"c":9.53,"h":9.6684,"l":9.425,"n":5830,"o":9.59,"t":"2025-01-03T05:00:00Z","v":424954,"vw":9.548685},{"c":9.54,"h":9.897,"l":9.53,"n":7276,"o":9.63,"t":"2025-01-06T05:00:00Z","v":587213,"vw":9.637251},{"c":9.71,"h":9.81,"l":9.59,"n":7189,"o":9.63,"t":"2025-01-07T05:00:00Z","v":506825,"vw":9.726976},{"c":9.75,"h":9.77,"l":9.46,"n":6569,"o":9.64,"t":"2025-01-08T05:00:00Z","v":502187,"vw":9.689659},{"c":9.83,"h":9.89,"l":9.69,"n":6992,"o":9.81,"t":"2025-01-10T05:00:00Z","v":555843,"vw":9.836802},{"c":9.91,"h":9.92,"l":9.68,"n":4355,"o":9.76,"t":"2025-01-13T05:00:00Z","v":358983,"vw":9.874047},{"c":9.91,"h":10.04,"l":9.84,"n":5677,"o":9.9,"t":"2025-01-14T05:00:00Z","v":410264,"vw":9.916972},{"c":10.07,"h":10.08,"l":9.93,"n":4816,"o":9.97,"t":"2025-01-15T05:00:00Z","v":227684,"vw":10.020726},{"c":9.85,"h":10.04,"l":9.745,"n":5939,"o":9.89,"t":"2025-01-16T05:00:00Z","v":434016,"vw":9.831011},{"c":9.66,"h":10.07,"l":9.53,"n":6798,"o":9.86,"t":"2025-01-17T05:00:00Z","v":614906,"vw":9.70399},{"c":9.54,"h":9.73,"l":9.36,"n":7296,"o":9.65,"t":"2025-01-21T05:00:00Z","v":523235,"vw":9.515249},{"c":9.42,"h":9.6,"l":9.37,"n":6537,"o":9.52,"t":"2025-01-22T05:00:00Z","v":601206,"vw":9.424964},{"c":9.48,"h":9.57,"l":9.37,"n":5707,"o":9.45,"t":"2025-01-23T05:00:00Z","v":447140,"vw":9.461778},{"c":9.46,"h":9.6,"l":9.41,"n":5394,"o":9.49,"t":"2025-01-24T05:00:00Z","v":387933,"vw":9.493343},{"c":9.49,"h":9.5,"l":9.33,"n":5130,"o":9.43,"t":"2025-01-27T05:00:00Z","v":425823,"vw":9.433016},{"c":9.42,"h":9.51,"l":9.28,"n":5162,"o":9.51,"t":"2025-01-28T05:00:00Z","v":345692,"vw":9.372409},{"c":9.53,"h":9.58,"l":9.36,"n":5484,"o":9.36,"t":"2025-01-29T05:00:00Z","v":276431,"vw":9.511008},{"c":9.65,"h":9.71,"l":9.56,"n":4845,"o":9.67,"t":"2025-01-30T05:00:00Z","v":383210,"vw":9.66647},{"c":9.73,"h":9.81,"l":9.6,"n":4525,"o":9.6,"t":"2025-01-31T05:00:00Z","v":354988,"vw":9.715278},{"c":9.54,"h":9.68,"l":9.39,"n":5467,"o":9.57,"t":"2025-02-03T05:00:00Z","v":441041,"vw":9.534605},{"c":9.64,"h":9.675,"l":9.33,"n":5115,"o":9.49,"t":"2025-02-04T05:00:00Z","v":293180,"vw":9.595039},{"c":9.65,"h":9.7,"l":9.51,"n":5898,"o":9.59,"t":"2025-02-05T05:00:00Z","v":403567,"vw":9.628203},{"c":9.75,"h":9.815,"l":9.645,"n":4827,"o":9.75,"t":"2025-02-06T05:00:00Z","v":357438,"vw":9.744824},{"c":9.65,"h":9.77,"l":9.59,"n":4038,"o":9.73,"t":"2025-02-07T05:00:00Z","v":353380,"vw":9.652499},{"c":9.75,"h":9.78,"l":9.66,"n":3883,"o":9.69,"t":"2025-02-10T05:00:00Z","v":400738,"vw":9.741851},{"c":9.71,"h":9.78,"l":9.67,"n":4207,"o":9.75,"t":"2025-02-11T05:00:00Z","v":307689,"vw":9.727202},{"c":9.67,"h":9.81,"l":9.61,"n":4570,"o":9.63,"t":"2025-02-12T05:00:00Z","v":320968,"vw":9.733951},{"c":9.8,"h":9.855,"l":9.62,"n":5837,"o":9.63,"t":"2025-02-13T05:00:00Z","v":479114,"vw":9.790887},{"c":9.79,"h":9.9,"l":9.7315,"n":5173,"o":9.81,"t":"2025-02-14T05:00:00Z","v":411060,"vw":9.767565},{"c":10.98,"h":11.13,"l":10.6,"n":24729,"o":10.86,"t":"2025-02-18T05:00:00Z","v":2955472,"vw":10.956549},{"c":10.74,"h":10.895,"l":10.5801,"n":8979,"o":10.77,"t":"2025-02-19T05:00:00Z","v":747846,"vw":10.758475},{"c":10.73,"h":10.75,"l":10.41,"n":7069,"o":10.65,"t":"2025-02-20T05:00:00Z","v":612276,"vw":10.623179},{"c":10.79,"h":10.86,"l":10.68,"n":7961,"o":10.71,"t":"2025-02-21T05:00:00Z","v":743550,"vw":10.795287},{"c":10.61,"h":10.785,"l":10.38,"n":8993,"o":10.41,"t":"2025-02-24T05:00:00Z","v":1081024,"vw":10.638686},{"c":10.74,"h":10.88,"l":10.63,"n":6894,"o":10.82,"t":"2025-02-25T05:00:00Z","v":563377,"vw":10.737053},{"c":10.67,"h":10.78,"l":10.56,"n":8057,"o":10.76,"t":"2025-02-26T05:00:00Z","v":855661,"vw":10.675618},{"c":10.74,"h":10.85,"l":10.6,"n":6404,"o":10.68,"t":"2025-02-27T05:00:00Z","v":659060,"vw":10.775436},{"c":10.68,"h":10.8,"l":10.58,"n":6416,"o":10.71,"t":"2025-02-28T05:00:00Z","v":1013599,"vw":10.682101},{"c":10.84,"h":10.885,"l":10.7,"n":7452,"o":10.7,"t":"2025-03-03T05:00:00Z","v":742191,"vw":10.80315},{"c":10.69,"h":10.87,"l":10.675,"n":8106,"o":10.8,"t":"2025-03-04T05:00:00Z","v":780288,"vw":10.785754},{"c":10.81,"h":10.86,"l":10.65,"n":6279,"o":10.7,"t":"2025-03-05T05:00:00Z","v":401382,"vw":10.789381},{"c":10.7,"h":10.83,"l":10.645,"n":8704,"o":10.8,"t":"2025-03-06T05:00:00Z","v":721702,"vw":10.700366},{"c":10.85,"h":10.985,"l":10.68,"n":7473,"o":10.7,"t":"2025-03-07T05:00:00Z","v":784439,"vw":10.853358},{"c":10.85,"h":10.94,"l":10.73,"n":6845,"o":10.9,"t":"2025-03-10T04:00:00Z","v":614451,"vw":10.811044},{"c":10.83,"h":10.865,"l":10.74,"n":6069,"o":10.84,"t":"2025-03-11T04:00:00Z","v":410011,"vw":10.813993},{"c":10.77,"h":10.845,"l":10.59,"n":6271,"o":10.75,"t":"2025-03-12T04:00:00Z","v":1313777,"vw":10.758099},{"c":10.72,"h":10.845,"l":10.61,"n":8036,"o":10.8,"t":"2025-03-13T04:00:00Z","v":875652,"vw":10.7303},{"c":10.8,"h":11.6,"l":10.63,"n":10849,"o":11.45,"t":"2025-03-14T04:00:00Z","v":1227377,"vw":10.852269},{"c":10.61,"h":11,"l":10.53,"n":8150,"o":11,"t":"2025-03-17T04:00:00Z","v":973124,"vw":10.655051},{"c":10.79,"h":10.925,"l":10.62,"n":7552,"o":10.66,"t":"2025-03-18T04:00:00Z","v":648395,"vw":10.803253},{"c":10.84,"h":10.86,"l":10.72,"n":3961,"o":10.73,"t":"2025-03-19T04:00:00Z","v":282954,"vw":10.817081},{"c":10.9,"h":10.9,"l":10.68,"n":5461,"o":10.78,"t":"2025-03-20T04:00:00Z","v":409122,"vw":10.823577},{"c":10.83,"h":10.91,"l":10.77,"n":5283,"o":10.86,"t":"2025-03-21T04:00:00Z","v":949023,"vw":10.828118},{"c":11.04,"h":11.06,"l":10.78,"n":4440,"o":10.78,"t":"2025-03-24T04:00:00Z","v":451497,"vw":10.974178},{"c":11.04,"h":11.1,"l":10.952,"n":3582,"o":11.03,"t":"2025-03-25T04:00:00Z","v":280816,"vw":11.03376},{"c":11.15,"h":11.16,"l":11,"n":4440,"o":11.06,"t":"2025-03-26T04:00:00Z","v":330350,"vw":11.090389},{"c":11.4,"h":11.75,"l":11.3,"n":19938,"o":11.6,"t":"2025-03-27T04:00:00Z","v":4393514,"vw":11.426968},{"c":11.36,"h":11.45,"l":11.32,"n":6771,"o":11.36,"t":"2025-03-28T04:00:00Z","v":971651,"vw":11.386318},{"c":11.17,"h":11.29,"l":10.97,"n":16372,"o":11.28,"t":"2025-03-31T04:00:00Z","v":2061799,"vw":11.155156},{"c":11.35,"h":11.46,"l":11.15,"n":7950,"o":11.18,"t":"2025-04-01T04:00:00Z","v":1049652,"vw":11.359195},{"c":11.36,"h":11.46,"l":11.295,"n":7288,"o":11.33,"t":"2025-04-02T04:00:00Z","v":729154,"vw":11.395878},{"c":11.42,"h":11.48,"l":11.25,"n":9719,"o":11.26,"t":"2025-04-03T04:00:00Z","v":1085454,"vw":11.402336},{"c":11.07,"h":11.19,"l":10.7101,"n":16023,"o":11.19,"t":"2025-04-04T04:00:00Z","v":2072330,"vw":11.006199},{"c":10.4,"h":10.905,"l":10.375,"n":17674,"o":10.79,"t":"2025-04-07T04:00:00Z","v":3001871,"vw":10.556056},{"c":10.46,"h":10.84,"l":10.44,"n":13748,"o":10.6,"t":"2025-04-08T04:00:00Z","v":1687373,"vw":10.641107},{"c":10.82,"h":10.865,"l":10.17,"n":15096,"o":10.4,"t":"2025-04-09T04:00:00Z","v":1416263,"vw":10.490714},{"c":11.06,"h":11.1,"l":10.72,"n":6831,"o":10.76,"t":"2025-04-10T04:00:00Z","v":585139,"vw":10.947902},{"c":11.23,"h":11.27,"l":11.115,"n":9367,"o":11.13,"t":"2025-04-11T04:00:00Z","v":876560,"vw":11.192635},{"c":11.4,"h":11.54,"l":11.27,"n":8958,"o":11.39,"t":"2025-04-14T04:00:00Z","v":858343,"vw":11.418553},{"c":11.18,"h":11.48,"l":11.13,"n":5657,"o":11.48,"t":"2025-04-15T04:00:00Z","v":576605,"vw":11.222402},{"c":11.21,"h":11.26,"l":11.165,"n":4245,"o":11.22,"t":"2025-04-16T04:00:00Z","v":430867,"vw":11.209997},{"c":11.39,"h":11.45,"l":11.21,"n":6011,"o":11.21,"t":"2025-04-17T04:00:00Z","v":1644606,"vw":11.370606},{"c":11.41,"h":11.465,"l":11.3,"n":5973,"o":11.42,"t":"2025-04-21T04:00:00Z","v":1434872,"vw":11.396985},{"c":11.59,"h":11.65,"l":11.4,"n":11318,"o":11.4,"t":"2025-04-22T04:00:00Z","v":1462663,"vw":11.573352},{"c":11.65,"h":11.785,"l":11.53,"n":11396,"o":11.68,"t":"2025-04-23T04:00:00Z","v":1693343,"vw":11.681231},{"c":11.69,"h":11.77,"l":11.51,"n":4519,"o":11.55,"t":"2025-04-24T04:00:00Z","v":496454,"vw":11.7127},{"c":9.92,"h":11.01,"l":9.785,"n":17986,"o":11.01,"t":"2025-04-25T04:00:00Z","v":2678300,"vw":10.179048},{"c":9.43,"h":9.75,"l":8.92,"n":14658,"o":9.69,"t":"2025-04-28T04:00:00Z","v":2369775,"vw":9.274518},{"c":9.1,"h":9.55,"l":9.1,"n":10452,"o":9.5,"t":"2025-04-29T04:00:00Z","v":2841489,"vw":9.169994},{"c":9.34,"h":9.47,"l":9.02,"n":11282,"o":9.2,"t":"2025-04-30T04:00:00Z","v":2536512,"vw":9.312209},{"c":9.18,"h":9.42,"l":9.08,"n":7536,"o":9.33,"t":"2025-05-01T04:00:00Z","v":1051190,"vw":9.166356},{"c":8.82,"h":9.12,"l":8.82,"n":10976,"o":9.06,"t":"2025-05-02T04:00:00Z","v":1282211,"vw":8.891993},{"c":8.5,"h":8.8099,"l":8.5,"n":9301,"o":8.75,"t":"2025-05-05T04:00:00Z","v":1159757,"vw":8.654753},{"c":8.67,"h":8.67,"l":8.445,"n":6099,"o":8.46,"t":"2025-05-06T04:00:00Z","v":703423,"vw":8.598905},{"c":8.61,"h":8.75,"l":8.54,"n":7094,"o":8.67,"t":"2025-05-07T04:00:00Z","v":679925,"vw":8.633739},{"c":8.67,"h":8.82,"l":8.54,"n":10156,"o":8.63,"t":"2025-05-08T04:00:00Z","v":945886,"vw":8.688834},{"c":8.95,"h":9,"l":8.65,"n":9260,"o":8.7,"t":"2025-05-09T04:00:00Z","v":892313,"vw":8.897524},{"c":8.79,"h":9.095,"l":8.79,"n":6657,"o":9.02,"t":"2025-05-12T04:00:00Z","v":654591,"vw":8.86393},{"c":8.95,"h":9.045,"l":8.625,"n":8709,"o":8.75,"t":"2025-05-13T04:00:00Z","v":911119,"vw":8.897647},{"c":8.76,"h":9,"l":8.76,"n":5279,"o":8.95,"t":"2025-05-14T04:00:00Z","v":528065,"vw":8.835327},{"c":8.92,"h":8.94,"l":8.74,"n":7284,"o":8.77,"t":"2025-05-15T04:00:00Z","v":536141,"vw":8.877485},{"c":9.12,"h":9.155,"l":8.9,"n":6380,"o":8.92,"t":"2025-05-16T04:00:00Z","v":638864,"vw":9.057235},{"c":9.34,"h":9.38,"l":9.0935,"n":7596,"o":9.11,"t":"2025-05-19T04:00:00Z","v":792496,"vw":9.316626},{"c":9.42,"h":9.44,"l":9.3,"n":4751,"o":9.38,"t":"2025-05-20T04:00:00Z","v":536613,"vw":9.389618},{"c":9.39,"h":9.48,"l":9.34,"n":6392,"o":9.4,"t":"2025-05-21T04:00:00Z","v":589029,"vw":9.427988},{"c":9.5,"h":9.57,"l":9.22,"n":6179,"o":9.38,"t":"2025-05-22T04:00:00Z","v":600861,"vw":9.448349},{"c":9.5,"h":9.54,"l":9.45,"n":5827,"o":9.48,"t":"2025-05-23T04:00:00Z","v":285192,"vw":9.50167},{"c":9.47,"h":9.62,"l":9.34,"n":8671,"o":9.5,"t":"2025-05-27T04:00:00Z","v":768991,"vw":9.446352},{"c":9.51,"h":9.54,"l":9.44,"n":8705,"o":9.48,"t":"2025-05-28T04:00:00Z","v":659409,"vw":9.498651},{"c":9.32,"h":9.6,"l":9.31,"n":6660,"o":9.44,"t":"2025-05-29T04:00:00Z","v":606049,"vw":9.395757},{"c":9.21,"h":9.395,"l":9.19,"n":6513,"o":9.3,"t":"2025-05-30T04:00:00Z","v":659331,"vw":9.266744},{"c":9.16,"h":9.25,"l":8.99,"n":8466,"o":9.1,"t":"2025-06-02T04:00:00Z","v":798868,"vw":9.131829},{"c":9.42,"h":9.45,"l":9.115,"n":6077,"o":9.13,"t":"2025-06-03T04:00:00Z","v":1001896,"vw":9.383974},{"c":9.16,"h":9.52,"l":9.16,"n":7712,"o":9.45,"t":"2025-06-04T04:00:00Z","v":516578,"vw":9.274379},{"c":9.07,"h":9.27,"l":8.995,"n":7177,"o":9.12,"t":"2025-06-05T04:00:00Z","v":687801,"vw":9.066094},{"c":9.11,"h":9.2,"l":9.04,"n":4087,"o":9.09,"t":"2025-06-06T04:00:00Z","v":318706,"vw":9.085904},{"c":9.15,"h":9.23,"l":9.065,"n":4307,"o":9.12,"t":"2025-06-09T04:00:00Z","v":291713,"vw":9.132789},{"c":9.29,"h":9.29,"l":9.15,"n":5003,"o":9.22,"t":"2025-06-10T04:00:00Z","v":317702,"vw":9.248433},{"c":9.22,"h":9.39,"l":9.195,"n":3866,"o":9.33,"t":"2025-06-11T04:00:00Z","v":343367,"vw":9.244859},{"c":9.32,"h":9.34,"l":9.17,"n":4851,"o":9.22,"t":"2025-06-12T04:00:00Z","v":451748,"vw":9.294467},{"c":9.29,"h":9.35,"l":9.175,"n":6462,"o":9.24,"t":"2025-06-13T04:00:00Z","v":526863,"vw":9.272528},{"c":9.57,"h":9.6,"l":9.33,"n":5274,"o":9.34,"t":"2025-06-16T04:00:00Z","v":682688,"vw":9.513846},{"c":9.5,"h":9.6,"l":9.455,"n":3567,"o":9.56,"t":"2025-06-17T04:00:00Z","v":272199,"vw":9.514709},{"c":9.5,"h":9.545,"l":9.46,"n":3860,"o":9.52,"t":"2025-06-18T04:00:00Z","v":264366,"vw":9.506905},{"c":9.39,"h":9.5194,"l":9.27,"n":4104,"o":9.49,"t":"2025-06-20T04:00:00Z","v":393524,"vw":9.383644},{"c":9.27,"h":9.4888,"l":9.25,"n":4310,"o":9.41,"t":"2025-06-23T04:00:00Z","v":406105,"vw":9.343071},{"c":9.25,"h":9.365,"l":9.2,"n":3801,"o":9.25,"t":"2025-06-24T04:00:00Z","v":314258,"vw":9.29213},{"c":9.04,"h":9.25,"l":9.01,"n":5540,"o":9.24,"t":"2025-06-25T04:00:00Z","v":464388,"vw":9.072745},{"c":9.17,"h":9.19,"l":9.0031,"n":3774,"o":9.05,"t":"2025-06-26T04:00:00Z","v":226311,"vw":9.138368},{"c":9.06,"h":9.21,"l":9.05,"n":5102,"o":9.15,"t":"2025-06-27T04:00:00Z","v":280751,"vw":9.093572},{"c":9.14,"h":9.18,"l":9.04,"n":3952,"o":9.05,"t":"2025-06-30T04:00:00Z","v":246222,"vw":9.123753},{"c":9.2,"h":9.29,"l":9.15,"n":4032,"o":9.18,"t":"2025-07-01T04:00:00Z","v":194836,"vw":9.22351},{"c":9.2,"h":9.26,"l":9.15,"n":6274,"o":9.2,"t":"2025-07-02T04:00:00Z","v":405363,"vw":9.196065},{"c":9.37,"h":9.48,"l":9.17,"n":4347,"o":9.28,"t":"2025-07-03T04:00:00Z","v":413059,"vw":9.339789},{"c":9.3,"h":9.375,"l":9.22,"n":8134,"o":9.35,"t":"2025-07-07T04:00:00Z","v":703385,"vw":9.306593},{"c":9.33,"h":9.39,"l":9.26,"n":9797,"o":9.31,"t":"2025-07-08T04:00:00Z","v":910277,"vw":9.324952},{"c":9.15,"h":9.37,"l":9.1,"n":8287,"o":9.36,"t":"2025-07-09T04:00:00Z","v":733333,"vw":9.185056},{"c":9.14,"h":9.205,"l":9.045,"n":5029,"o":9.11,"t":"2025-07-10T04:00:00Z","v":411406,"vw":9.138705},{"c":9.45,"h":9.52,"l":9.1,"n":6075,"o":9.11,"t":"2025-07-11T04:00:00Z","v":710056,"vw":9.383378},{"c":9.51,"h":9.51,"l":9.25,"n":6010,"o":9.44,"t":"2025-07-14T04:00:00Z","v":526714,"vw":9.416777},{"c":9.39,"h":9.55,"l":9.37,"n":4655,"o":9.52,"t":"2025-07-15T04:00:00Z","v":647867,"vw":9.431522},{"c":9.38,"h":9.41,"l":9.1899,"n":4820,"o":9.19,"t":"2025-07-16T04:00:00Z","v":376015,"vw":9.317327},{"c":9.54,"h":9.55,"l":9.35,"n":3725,"o":9.35,"t":"2025-07-17T04:00:00Z","v":210442,"vw":9.511929},{"c":9.5,"h":9.74,"l":9.495,"n":4295,"o":9.64,"t":"2025-07-18T04:00:00Z","v":292597,"vw":9.571404},{"c":9.45,"h":9.608,"l":9.42,"n":4842,"o":9.58,"t":"2025-07-21T04:00:00Z","v":399478,"vw":9.462636},{"c":9.47,"h":9.57,"l":9.45,"n":5038,"o":9.45,"t":"2025-07-22T04:00:00Z","v":438355,"vw":9.506848},{"c":9.56,"h":9.675,"l":9.45,"n":3956,"o":9.5,"t":"2025-07-23T04:00:00Z","v":396308,"vw":9.586297},{"c":9.38,"h":9.56,"l":9.38,"n":3984,"o":9.55,"t":"2025-07-24T04:00:00Z","v":385379,"vw":9.439484},{"c":9.46,"h":9.46,"l":9.33,"n":4117,"o":9.37,"t":"2025-07-25T04:00:00Z","v":372049,"vw":9.415433},{"c":9.23,"h":9.4288,"l":9.205,"n":3698,"o":9.39,"t":"2025-07-28T04:00:00Z","v":313460,"vw":9.257351},{"c":9.27,"h":9.365,"l":9.14,"n":5127,"o":9.14,"t":"2025-07-29T04:00:00Z","v":281124,"vw":9.292234},{"c":9.27,"h":9.29,"l":9.2,"n":4653,"o":9.28,"t":"2025-07-30T04:00:00Z","v":449841,"vw":9.251735},{"c":9.19,"h":9.27,"l":9.19,"n":6720,"o":9.22,"t":"2025-07-31T04:00:00Z","v":470613,"vw":9.223998},{"c":8.81,"h":9.18,"l":8.81,"n":5284,"o":9.18,"t":"2025-08-01T04:00:00Z","v":386575,"vw":8.904183},{"c":8.86,"h":8.92,"l":8.8,"n":4714,"o":8.88,"t":"2025-08-04T04:00:00Z","v":374375,"vw":8.862825},{"c":9.12,"h":9.16,"l":8.88,"n":5446,"o":8.9,"t":"2025-08-05T04:00:00Z","v":425049,"vw":9.053025},{"c":9.02,"h":9.16,"l":8.985,"n":4657,"o":9.12,"t":"2025-08-06T04:00:00Z","v":331539,"vw":9.031035},{"c":9.14,"h":9.16,"l":8.98,"n":3581,"o":9.03,"t":"2025-08-07T04:00:00Z","v":332427,"vw":9.105786},{"c":9.08,"h":9.245,"l":9.08,"n":4085,"o":9.14,"t":"2025-08-08T04:00:00Z","v":265149,"vw":9.145434},{"c":9.19,"h":9.205,"l":9.06,"n":3391,"o":9.06,"t":"2025-08-11T04:00:00Z","v":200608,"vw":9.153326},{"c":9.15,"h":9.285,"l":9.145,"n":3918,"o":9.2,"t":"2025-08-12T04:00:00Z","v":220076,"vw":9.216489},{"c":9.23,"h":9.24,"l":9.13,"n":3303,"o":9.13,"t":"2025-08-13T04:00:00Z","v":243831,"vw":9.211156},{"c":9.17,"h":9.305,"l":9.04,"n":4890,"o":9.22,"t":"2025-08-14T04:00:00Z","v":385111,"vw":9.120443},{"c":9.11,"h":9.23,"l":9.09,"n":5376,"o":9.15,"t":"2025-08-15T04:00:00Z","v":535007,"vw":9.155842},{"c":9.2,"h":9.3,"l":9.07,"n":4472,"o":9.12,"t":"2025-08-18T04:00:00Z","v":369517,"vw":9.217869},{"c":8.33,"h":8.99,"l":8.15,"n":15842,"o":8.75,"t":"2025-08-19T04:00:00Z","v":1986595,"vw":8.420679},{"c":8.45,"h":8.495,"l":8.23,"n":11221,"o":8.29,"t":"2025-08-20T04:00:00Z","v":1184291,"vw":8.414446},{"c":8.57,"h":8.58,"l":8.38,"n":6965,"o":8.44,"t":"2025-08-21T04:00:00Z","v":664785,"vw":8.532059},{"c":8.78,"h":8.82,"l":8.6009,"n":6821,"o":8.62,"t":"2025-08-22T04:00:00Z","v":649588,"vw":8.736623},{"c":8.6,"h":8.77,"l":8.6,"n":6616,"o":8.77,"t":"2025-08-25T04:00:00Z","v":569171,"vw":8.653882},{"c":8.43,"h":8.61,"l":8.395,"n":12349,"o":8.59,"t":"2025-08-26T04:00:00Z","v":1175603,"vw":8.45147},{"c":8.42,"h":8.44,"l":8.27,"n":7903,"o":8.39,"t":"2025-08-27T04:00:00Z","v":671722,"vw":8.343806},{"c":8.51,"h":8.54,"l":8.37,"n":7212,"o":8.43,"t":"2025-08-28T04:00:00Z","v":539088,"vw":8.467926},{"c":8.46,"h":8.59,"l":8.42,"n":5687,"o":8.51,"t":"2025-08-29T04:00:00Z","v":385641,"vw":8.466319},{"c":8.37,"h":8.47,"l":8.265,"n":4444,"o":8.44,"t":"2025-09-02T04:00:00Z","v":329142,"vw":8.338496},{"c":8.29,"h":8.36,"l":8.205,"n":6386,"o":8.26,"t":"2025-09-03T04:00:00Z","v":499756,"vw":8.28048},{"c":8.28,"h":8.37,"l":8.205,"n":4744,"o":8.26,"t":"2025-09-04T04:00:00Z","v":331811,"vw":8.257239},{"c":8.28,"h":8.3329,"l":8.13,"n":4248,"o":8.33,"t":"2025-09-05T04:00:00Z","v":399810,"vw":8.225342},{"c":8.02,"h":8.27,"l":8.01,"n":6860,"o":8.27,"t":"2025-09-08T04:00:00Z","v":777698,"vw":8.09598},{"c":7.93,"h":8.055,"l":7.895,"n":7402,"o":8.02,"t":"2025-09-09T04:00:00Z","v":706953,"vw":7.970313},{"c":8.15,"h":8.15,"l":7.92,"n":5428,"o":7.92,"t":"2025-09-10T04:00:00Z","v":465577,"vw":8.038938},{"c":8.22,"h":8.27,"l":8.13,"n":3354,"o":8.13,"t":"2025-09-11T04:00:00Z","v":234620,"vw":8.220355},{"c":8.05,"h":8.25,"l":8.02,"n":3554,"o":8.23,"t":"2025-09-12T04:00:00Z","v":269032,"vw":8.090901},{"c":8.12,"h":8.13,"l":8.019,"n":5746,"o":8.05,"t":"2025-09-15T04:00:00Z","v":537065,"vw":8.068573},{"c":8.21,"h":8.255,"l":8.08,"n":4472,"o":8.09,"t":"2025-09-16T04:00:00Z","v":319370,"vw":8.189288},{"c":8.16,"h":8.36,"l":8.15,"n":4840,"o":8.23,"t":"2025-09-17T04:00:00Z","v":319293,"vw":8.256886},{"c":8.05,"h":8.31,"l":8.03,"n":5142,"o":8.14,"t":"2025-09-18T04:00:00Z","v":374112,"vw":8.127811},{"c":7.9,"h":8.06,"l":7.89,"n":4869,"o":8.03,"t":"2025-09-19T04:00:00Z","v":640970,"vw":7.948743},{"c":8.19,"h":8.22,"l":7.96,"n":5748,"o":8.06,"t":"2025-09-22T04:00:00Z","v":586602,"vw":8.130482},{"c":8.1,"h":8.3,"l":8.09,"n":6167,"o":8.24,"t":"2025-09-23T04:00:00Z","v":567171,"vw":8.186168},{"c":8.25,"h":8.34,"l":8.14,"n":6025,"o":8.14,"t":"2025-09-24T04:00:00Z","v":418486,"vw":8.222803},{"c":8.07,"h":8.26,"l":8.02,"n":4232,"o":8.25,"t":"2025-09-25T04:00:00Z","v":312965,"vw":8.098385},{"c":8.05,"h":8.12,"l":8.01,"n":4406,"o":8.08,"t":"2025-09-26T04:00:00Z","v":363437,"vw":8.056092},{"c":8.05,"h":8.09,"l":7.935,"n":6943,"o":8.09,"t":"2025-09-29T04:00:00Z","v":569429,"vw":7.985562},{"c":7.84,"h":8.03,"l":7.83,"n":5822,"o":8.02,"t":"2025-09-30T04:00:00Z","v":602452,"vw":7.908789},{"c":7.68,"h":7.93,"l":7.68,"n":5927,"o":7.85,"t":"2025-10-01T04:00:00Z","v":500972,"vw":7.763338},{"c":7.76,"h":7.77,"l":7.645,"n":4550,"o":7.7,"t":"2025-10-02T04:00:00Z","v":347968,"vw":7.714725},{"c":7.79,"h":7.935,"l":7.7201,"n":5227,"o":7.76,"t":"2025-10-03T04:00:00Z","v":387231,"vw":7.833425},{"c":7.81,"h":7.875,"l":7.72,"n":3552,"o":7.79,"t":"2025-10-06T04:00:00Z","v":273170,"vw":7.815351},{"c":7.83,"h":7.865,"l":7.665,"n":5534,"o":7.83,"t":"2025-10-07T04:00:00Z","v":373521,"vw":7.816529},{"c":7.76,"h":7.845,"l":7.735,"n":4577,"o":7.82,"t":"2025-10-08T04:00:00Z","v":374163,"vw":7.775896},{"c":7.72,"h":7.82,"l":7.56,"n":6465,"o":7.72,"t":"2025-10-09T04:00:00Z","v":641023,"vw":7.685065},{"c":7.55,"h":7.76,"l":7.54,"n":4851,"o":7.76,"t":"2025-10-10T04:00:00Z","v":418360,"vw":7.582358},{"c":7.68,"h":7.77,"l":7.55,"n":3381,"o":7.55,"t":"2025-10-13T04:00:00Z","v":208078,"vw":7.674808},{"c":7.6,"h":7.76,"l":7.575,"n":4513,"o":7.59,"t":"2025-10-14T04:00:00Z","v":434450,"vw":7.67347},{"c":7.65,"h":7.735,"l":7.605,"n":4229,"o":7.67,"t":"2025-10-15T04:00:00Z","v":263493,"vw":7.652591},{"c":7.61,"h":7.6998,"l":7.58,"n":3746,"o":7.66,"t":"2025-10-16T04:00:00Z","v":276157,"vw":7.629569},{"c":7.64,"h":7.6499,"l":7.56,"n":5136,"o":7.6,"t":"2025-10-17T04:00:00Z","v":337133,"vw":7.616686},{"c":7.63,"h":7.755,"l":7.6,"n":3346,"o":7.64,"t":"2025-10-20T04:00:00Z","v":281719,"vw":7.672044},{"c":7.42,"h":7.65,"l":7.42,"n":6122,"o":7.62,"t":"2025-10-21T04:00:00Z","v":422128,"vw":7.500744},{"c":7.59,"h":7.61,"l":7.42,"n":4469,"o":7.43,"t":"2025-10-22T04:00:00Z","v":279250,"vw":7.531066},{"c":7.87,"h":7.905,"l":7.63,"n":6483,"o":7.64,"t":"2025-10-23T04:00:00Z","v":531770,"vw":7.824619},{"c":7.81,"h":8.0399,"l":7.79,"n":6184,"o":7.9,"t":"2025-10-24T04:00:00Z","v":518072,"vw":7.86327},{"c":8.29,"h":8.57,"l":8.16,"n":10054,"o":8.16,"t":"2025-10-27T04:00:00Z","v":908521,"vw":8.348979},{"c":8.37,"h":8.44,"l":8.11,"n":8011,"o":8.21,"t":"2025-10-28T04:00:00Z","v":543234,"vw":8.328574},{"c":8.16,"h":8.45,"l":8.125,"n":5795,"o":8.38,"t":"2025-10-29T04:00:00Z","v":331200,"vw":8.258514},{"c":8.06,"h":8.15,"l":7.98,"n":4811,"o":8.1,"t":"2025-10-30T04:00:00Z","v":334641,"vw":8.072492},{"c":8.06,"h":8.255,"l":8.03,"n":5395,"o":8.09,"t":"2025-10-31T04:00:00Z","v":494685,"vw":8.11962},{"c":7.88,"h":7.98,"l":7.83,"n":4501,"o":7.96,"t":"2025-11-03T05:00:00Z","v":391600,"vw":7.899335},{"c":7.64,"h":7.8499,"l":7.63,"n":4471,"o":7.77,"t":"2025-11-04T05:00:00Z","v":297916,"vw":7.736815},{"c":7.96,"h":7.985,"l":7.7,"n":6291,"o":7.72,"t":"2025-11-05T05:00:00Z","v":529667,"vw":7.888151},{"c":8.06,"h":8.07,"l":7.8601,"n":3800,"o":7.91,"t":"2025-11-06T05:00:00Z","v":269894,"vw":7.989981},{"c":8.21,"h":8.26,"l":7.9733,"n":4955,"o":8.06,"t":"2025-11-07T05:00:00Z","v":301064,"vw":8.150797},{"c":8.02,"h":8.37,"l":8.01,"n":4592,"o":8.32,"t":"2025-11-10T05:00:00Z","v":348494,"vw":8.104601},{"c":8.16,"h":8.19,"l":8.04,"n":4199,"o":8.11,"t":"2025-11-11T05:00:00Z","v":258305,"vw":8.128802},{"c":7.9,"h":8.26,"l":7.74,"n":7465,"o":8.19,"t":"2025-11-12T05:00:00Z","v":815149,"vw":7.95959},{"c":7.64,"h":7.97,"l":7.56,"n":7648,"o":7.93,"t":"2025-11-13T05:00:00Z","v":511573,"vw":7.669547},{"c":7.67,"h":7.75,"l":7.54,"n":5620,"o":7.56,"t":"2025-11-14T05:00:00Z","v":406523,"vw":7.648046},{"c":7.67,"h":7.77,"l":7.635,"n":5258,"o":7.66,"t":"2025-11-17T05:00:00Z","v":347088,"vw":7.686405},{"c":7.85,"h":7.87,"l":7.56,"n":4615,"o":7.66,"t":"2025-11-18T05:00:00Z","v":335305,"vw":7.755338},{"c":7.9,"h":7.98,"l":7.72,"n":4170,"o":7.81,"t":"2025-11-19T05:00:00Z","v":334206,"vw":7.906592},{"c":7.88,"h":7.99,"l":7.785,"n":5415,"o":7.93,"t":"2025-11-20T05:00:00Z","v":467754,"vw":7.886593},{"c":7.64,"h":7.91,"l":7.595,"n":6586,"o":7.88,"t":"2025-11-21T05:00:00Z","v":617493,"vw":7.764921},{"c":7.85,"h":7.905,"l":7.52,"n":6523,"o":7.62,"t":"2025-11-24T05:00:00Z","v":591899,"vw":7.806033},{"c":7.85,"h":7.9576,"l":7.78,"n":7494,"o":7.78,"t":"2025-11-25T05:00:00Z","v":679626,"vw":7.880685},{"c":8.05,"h":8.085,"l":7.85,"n":8365,"o":7.86,"t":"2025-11-26T05:00:00Z","v":684878,"vw":8.000686},{"c":8.13,"h":8.18,"l":8.005,"n":2745,"o":8.09,"t":"2025-11-28T05:00:00Z","v":185997,"vw":8.079807},{"c":8.02,"h":8.03,"l":7.76,"n":6192,"o":7.76,"t":"2025-12-01T05:00:00Z","v":405579,"vw":7.973762},{"c":8.08,"h":8.14,"l":7.915,"n":8740,"o":8.02,"t":"2025-12-02T05:00:00Z","v":1057308,"vw":8.047057},{"c":8.33,"h":8.49,"l":8.1,"n":7865,"o":8.11,"t":"2025-12-03T05:00:00Z","v":759055,"vw":8.359613},{"c":8.43,"h":8.72,"l":8.4,"n":11676,"o":8.43,"t":"2025-12-04T05:00:00Z","v":1211555,"vw":8.540911},{"c":8.24,"h":8.59,"l":8.22,"n":7047,"o":8.5,"t":"2025-12-05T05:00:00Z","v":606613,"vw":8.40596},{"c":8.19,"h":8.3,"l":8.07,"n":3925,"o":8.18,"t":"2025-12-08T05:00:00Z","v":336247,"vw":8.175256},{"c":8.32,"h":8.38,"l":8.16,"n":4855,"o":8.16,"t":"2025-12-09T05:00:00Z","v":370699,"vw":8.295786},{"c":7.84,"h":8.815,"l":7.6,"n":13922,"o":7.6,"t":"2025-12-10T05:00:00Z","v":1729781,"vw":8.269982},{"c":7.38,"h":7.79,"l":7.305,"n":21439,"o":7.78,"t":"2025-12-11T05:00:00Z","v":3350247,"vw":7.521525},{"c":7.13,"h":7.37,"l":6.89,"n":41614,"o":7.37,"t":"2025-12-12T05:00:00Z","v":7216336,"vw":7.075242},{"c":7.59,"h":7.65,"l":7.18,"n":20483,"o":7.305,"t":"2025-12-15T05:00:00Z","v":2779347,"vw":7.445199},{"c":7.43,"h":7.59,"l":7.31,"n":10264,"o":7.5,"t":"2025-12-16T05:00:00Z","v":1287027,"vw":7.400321},{"c":7.77,"h":7.845,"l":7.48,"n":8651,"o":7.51,"t":"2025-12-17T05:00:00Z","v":1063307,"vw":7.68662},{"c":7.7,"h":7.88,"l":7.63,"n":6829,"o":7.82,"t":"2025-12-18T05:00:00Z","v":820522,"vw":7.747475},{"c":7.35,"h":7.74,"l":7.35,"n":7326,"o":7.67,"t":"2025-12-19T05:00:00Z","v":1201794,"vw":7.511636},{"c":7.69,"h":7.935,"l":7.31,"n":19571,"o":7.34,"t":"2025-12-22T05:00:00Z","v":2292753,"vw":7.689645},{"c":7.95,"h":8.09,"l":7.585,"n":8422,"o":7.7,"t":"2025-12-23T05:00:00Z","v":1114245,"vw":7.937468},{"c":7.94,"h":8,"l":7.875,"n":2605,"o":7.95,"t":"2025-12-24T05:00:00Z","v":228719,"vw":7.930794},{"c":7.99,"h":8.02,"l":7.885,"n":4465,"o":7.96,"t":"2025-12-26T05:00:00Z","v":473374,"vw":7.962187},{"c":8.05,"h":8.0975,"l":7.98,"n":3590,"o":7.98,"t":"2025-12-29T05:00:00Z","v":649603,"vw":8.053865},{"c":7.92,"h":8.1,"l":7.85,"n":5684,"o":8.1,"t":"2025-12-30T05:00:00Z","v":540237,"vw":7.96791},{"c":7.93,"h":7.95,"l":7.835,"n":6361,"o":7.94,"t":"2025-12-31T05:00:00Z","v":763191,"vw":7.882974},{"c":7.76,"h":8.04,"l":7.71,"n":8117,"o":7.99,"t":"2026-01-02T05:00:00Z","v":993999,"vw":7.807309},{"c":7.96,"h":7.99,"l":7.695,"n":8049,"o":7.82,"t":"2026-01-05T05:00:00Z","v":1033620,"vw":7.86016},{"c":7.72,"h":8.02,"l":7.72,"n":7054,"o":7.99,"t":"2026-01-06T05:00:00Z","v":901567,"vw":7.834967},{"c":7.7,"h":7.755,"l":7.53,"n":8833,"o":7.73,"t":"2026-01-07T05:00:00Z","v":975220,"vw":7.664099},{"c":7.91,"h":7.92,"l":7.7,"n":5676,"o":7.7,"t":"2026-01-08T05:00:00Z","v":739026,"vw":7.84236},{"c":8.35,"h":8.46,"l":8.08,"n":8412,"o":8.2,"t":"2026-01-09T05:00:00Z","v":855050,"vw":8.304955},{"c":8.22,"h":8.405,"l":8.21,"n":5385,"o":8.38,"t":"2026-01-12T05:00:00Z","v":600949,"vw":8.300059},{"c":8.36,"h":8.41,"l":8.16,"n":5789,"o":8.24,"t":"2026-01-13T05:00:00Z","v":481364,"vw":8.306867},{"c":8.53,"h":8.69,"l":8.38,"n":6485,"o":8.38,"t":"2026-01-14T05:00:00Z","v":693262,"vw":8.570808},{"c":8.43,"h":8.555,"l":8.315,"n":8615,"o":8.47,"t":"2026-01-15T05:00:00Z","v":1042819,"vw":8.413126},{"c":8.18,"h":8.53,"l":8.172,"n":6026,"o":8.41,"t":"2026-01-16T05:00:00Z","v":655684,"vw":8.283105},{"c":8.59,"h":8.62,"l":8.19,"n":6407,"o":8.19,"t":"2026-01-20T05:00:00Z","v":788515,"vw":8.510107},{"c":8.92,"h":8.96,"l":8.56,"n":7250,"o":8.56,"t":"2026-01-21T05:00:00Z","v":631431,"vw":8.858271},{"c":8.92,"h":9.0207,"l":8.86,"n":5816,"o":8.91,"t":"2026-01-22T05:00:00Z","v":553229,"vw":8.95607},{"c":8.93,"h":9.03,"l":8.82,"n":5058,"o":9.01,"t":"2026-01-23T05:00:00Z","v":542293,"vw":8.921314},{"c":9.07,"h":9.11,"l":8.89,"n":4333,"o":8.96,"t":"2026-01-26T05:00:00Z","v":379916,"vw":9.033397},{"c":9.14,"h":9.235,"l":8.965,"n":5740,"o":9.05,"t":"2026-01-27T05:00:00Z","v":516949,"vw":9.089961},{"c":8.97,"h":9.2,"l":8.945,"n":4501,"o":9.19,"t":"2026-01-28T05:00:00Z","v":417511,"vw":9.025087},{"c":8.8,"h":9.18,"l":8.745,"n":5760,"o":9.1,"t":"2026-01-29T05:00:00Z","v":487135,"vw":8.887347},{"c":8.86,"h":8.905,"l":8.75,"n":4654,"o":8.77,"t":"2026-01-30T05:00:00Z","v":423721,"vw":8.808895},{"c":8.7,"h":9.01,"l":8.67,"n":5770,"o":8.75,"t":"2026-02-02T05:00:00Z","v":606813,"vw":8.751753},{"c":8.73,"h":8.93,"l":8.61,"n":5834,"o":8.68,"t":"2026-02-03T05:00:00Z","v":474025,"vw":8.753212},{"c":8.71,"h":8.85,"l":8.67,"n":4608,"o":8.76,"t":"2026-02-04T05:00:00Z","v":352987,"vw":8.75108},{"c":8.43,"h":8.74,"l":8.42,"n":5565,"o":8.71,"t":"2026-02-05T05:00:00Z","v":440418,"vw":8.507067},{"c":8.57,"h":8.615,"l":8.36,"n":4031,"o":8.5,"t":"2026-02-06T05:00:00Z","v":332211,"vw":8.55248},{"c":8.89,"h":8.95,"l":8.45,"n":6247,"o":8.63,"t":"2026-02-09T05:00:00Z","v":576011,"vw":8.780477},{"c":8.85,"h":8.97,"l":8.69,"n":4829,"o":8.89,"t":"2026-02-10T05:00:00Z","v":459789,"vw":8.824767},{"c":8.94,"h":8.97,"l":8.7609,"n":3587,"o":8.92,"t":"2026-02-11T05:00:00Z","v":292271,"vw":8.914565},{"c":8.67,"h":8.96,"l":8.56,"n":5610,"o":8.9,"t":"2026-02-12T05:00:00Z","v":551631,"vw":8.738609},{"c":8.65,"h":8.89,"l":8.53,"n":4260,"o":8.74,"t":"2026-02-13T05:00:00Z","v":400501,"vw":8.650116},{"c":8.75,"h":8.835,"l":8.52,"n":5061,"o":8.74,"t":"2026-02-17T05:00:00Z","v":377940,"vw":8.704947},{"c":8.73,"h":8.97,"l":8.7112,"n":2991,"o":8.81,"t":"2026-02-18T05:00:00Z","v":182740,"vw":8.777519},{"c":8.9,"h":8.97,"l":8.74,"n":3443,"o":8.82,"t":"2026-02-19T05:00:00Z","v":237415,"vw":8.897201},{"c":9.2,"h":9.25,"l":8.92,"n":4780,"o":9,"t":"2026-02-20T05:00:00Z","v":463723,"vw":9.083874},{"c":8.92,"h":9.27,"l":8.91,"n":4547,"o":9.25,"t":"2026-02-23T05:00:00Z","v":340040,"vw":9.010116},{"c":9.14,"h":9.17,"l":8.93,"n":2877,"o":8.95,"t":"2026-02-24T05:00:00Z","v":249031,"vw":9.0743},{"c":8.97,"h":9.15,"l":8.86,"n":3747,"o":9.14,"t":"2026-02-25T05:00:00Z","v":292355,"vw":8.942972},{"c":8.83,"h":8.9488,"l":8.7,"n":5165,"o":8.92,"t":"2026-02-26T05:00:00Z","v":257146,"vw":8.821835},{"c":8.88,"h":8.91,"l":8.76,"n":4583,"o":8.86,"t":"2026-02-27T05:00:00Z","v":317129,"vw":8.860085},{"c":9.32,"h":9.39,"l":8.83,"n":7877,"o":9,"t":"2026-03-02T05:00:00Z","v":604764,"vw":9.168013},{"c":9.13,"h":9.29,"l":8.92,"n":7913,"o":9.16,"t":"2026-03-03T05:00:00Z","v":685119,"vw":9.131659},{"c":9.59,"h":9.68,"l":9.18,"n":7772,"o":9.19,"t":"2026-03-04T05:00:00Z","v":705875,"vw":9.552612},{"c":9.7,"h":9.9165,"l":9.51,"n":16365,"o":9.72,"t":"2026-03-05T05:00:00Z","v":1216188,"vw":9.708455},{"c":10.16,"h":10.345,"l":9.7,"n":17777,"o":9.74,"t":"2026-03-06T05:00:00Z","v":1497950,"vw":10.121813},{"c":9.99,"h":10.705,"l":9.955,"n":20583,"o":10.68,"t":"2026-03-09T04:00:00Z","v":2405110,"vw":10.393372},{"c":10.21,"h":10.4275,"l":9.82,"n":18500,"o":10.01,"t":"2026-03-10T04:00:00Z","v":3187558,"vw":10.125649},{"c":10.34,"h":10.36,"l":10.04,"n":13635,"o":10.1,"t":"2026-03-11T04:00:00Z","v":2111724,"vw":10.236168},{"c":10.6,"h":10.66,"l":9.83,"n":20112,"o":10.45,"t":"2026-03-12T04:00:00Z","v":3180115,"vw":10.345973},{"c":10.82,"h":11,"l":10.655,"n":10032,"o":10.68,"t":"2026-03-13T04:00:00Z","v":994895,"vw":10.818536},{"c":10.9,"h":11.19,"l":10.8,"n":14558,"o":10.9,"t":"2026-03-16T04:00:00Z","v":1707676,"vw":11.005808},{"c":12.45,"h":12.85,"l":11.475,"n":39828,"o":11.62,"t":"2026-03-17T04:00:00Z","v":4536290,"vw":12.330509},{"c":13.63,"h":14.34,"l":12.48,"n":40980,"o":12.61,"t":"2026-03-18T04:00:00Z","v":5807437,"vw":13.651104},{"c":14.61,"h":14.76,"l":13.41,"n":27813,"o":13.54,"t":"2026-03-19T04:00:00Z","v":4399979,"vw":14.333644},{"c":14.11,"h":14.87,"l":13.71,"n":22590,"o":14.37,"t":"2026-03-20T04:00:00Z","v":3166733,"vw":14.135578},{"c":13.19,"h":13.898,"l":13.08,"n":18859,"o":13.77,"t":"2026-03-23T04:00:00Z","v":2279250,"vw":13.355479},{"c":13.97,"h":14.01,"l":13.09,"n":16776,"o":13.29,"t":"2026-03-24T04:00:00Z","v":2101853,"vw":13.485378},{"c":14.7,"h":14.82,"l":13.47,"n":26494,"o":13.75,"t":"2026-03-25T04:00:00Z","v":3157709,"vw":14.350487},{"c":13.85,"h":14.95,"l":13.815,"n":15915,"o":14.65,"t":"2026-03-26T04:00:00Z","v":1745949,"vw":14.218424},{"c":14.05,"h":14.47,"l":13.78,"n":18164,"o":13.91,"t":"2026-03-27T04:00:00Z","v":2062787,"vw":14.189746},{"c":15.25,"h":15.545,"l":14.6,"n":27072,"o":14.6,"t":"2026-03-30T04:00:00Z","v":3439200,"vw":15.206903},{"c":15.02,"h":15.89,"l":14.5417,"n":25943,"o":14.69,"t":"2026-03-31T04:00:00Z","v":2761859,"vw":15.310888},{"c":14.83,"h":14.98,"l":14.45,"n":19079,"o":14.8,"t":"2026-04-01T04:00:00Z","v":1787511,"vw":14.731721},{"c":15.22,"h":15.73,"l":14.78,"n":14127,"o":15.24,"t":"2026-04-02T04:00:00Z","v":1306241,"vw":15.16553},{"c":15.2,"h":15.7799,"l":15.07,"n":10858,"o":15.33,"t":"2026-04-06T04:00:00Z","v":1037131,"vw":15.286942},{"c":15.03,"h":15.4,"l":14.77,"n":12221,"o":14.82,"t":"2026-04-07T04:00:00Z","v":1090841,"vw":14.985074},{"c":14.27,"h":14.45,"l":13.6801,"n":26255,"o":13.87,"t":"2026-04-08T04:00:00Z","v":2599073,"vw":14.209252},{"c":14.06,"h":14.71,"l":14.01,"n":16455,"o":14.56,"t":"2026-04-09T04:00:00Z","v":1529710,"vw":14.287041},{"c":14.38,"h":14.38,"l":13.9001,"n":8275,"o":14.06,"t":"2026-04-10T04:00:00Z","v":755580,"vw":14.199651},{"c":14.26,"h":14.89,"l":14.01,"n":11305,"o":14.58,"t":"2026-04-13T04:00:00Z","v":1211688,"vw":14.298749},{"c":13.56,"h":14.21,"l":13.51,"n":11337,"o":14.21,"t":"2026-04-14T04:00:00Z","v":1117232,"vw":13.779394},{"c":13.31,"h":13.51,"l":12.756,"n":20786,"o":13.51,"t":"2026-04-15T04:00:00Z","v":2445167,"vw":13.183211},{"c":13.32,"h":13.52,"l":13.09,"n":9171,"o":13.1,"t":"2026-04-16T04:00:00Z","v":1030212,"vw":13.279643},{"c":12.47,"h":12.67,"l":11.79,"n":21007,"o":12.59,"t":"2026-04-17T04:00:00Z","v":2391615,"vw":12.284798},{"c":12.72,"h":12.8999,"l":12.455,"n":10928,"o":12.66,"t":"2026-04-20T04:00:00Z","v":1106586,"vw":12.612253},{"c":13.5,"h":13.72,"l":12.47,"n":13086,"o":12.75,"t":"2026-04-21T04:00:00Z","v":1521810,"vw":13.278477},{"c":13.6,"h":14.27,"l":13.555,"n":13733,"o":13.7,"t":"2026-04-22T04:00:00Z","v":1643641,"vw":13.79585},{"c":13.27,"h":13.86,"l":13.12,"n":9144,"o":13.8,"t":"2026-04-23T04:00:00Z","v":810872,"vw":13.319701},{"c":12.78,"h":13.48,"l":12.5,"n":14752,"o":13.25,"t":"2026-04-24T04:00:00Z","v":1368136,"vw":12.707854},{"c":13.05,"h":13.19,"l":12.71,"n":9115,"o":12.9,"t":"2026-04-27T04:00:00Z","v":738985,"vw":13.026521},{"c":13.7,"h":13.8425,"l":13.03,"n":11470,"o":13.12,"t":"2026-04-28T04:00:00Z","v":861099,"vw":13.565217},{"c":14.42,"h":14.55,"l":13.88,"n":18722,"o":13.9,"t":"2026-04-29T04:00:00Z","v":2111678,"vw":14.275204},{"c":14.09,"h":14.33,"l":13.84,"n":14892,"o":14.2,"t":"2026-04-30T04:00:00Z","v":1653835,"vw":14.116061},{"c":13.9,"h":14.315,"l":13.5631,"n":11983,"o":14.05,"t":"2026-05-01T04:00:00Z","v":1068379,"vw":13.827293},{"c":15.18,"h":15.25,"l":13.95,"n":19053,"o":13.95,"t":"2026-05-04T04:00:00Z","v":2549077,"vw":14.894635},{"c":14.24,"h":15.1,"l":14.22,"n":12576,"o":14.98,"t":"2026-05-05T04:00:00Z","v":1125322,"vw":14.582828},{"c":13.82,"h":13.93,"l":13.15,"n":13253,"o":13.72,"t":"2026-05-06T04:00:00Z","v":1291711,"vw":13.729209},{"c":13.37,"h":13.56,"l":12.92,"n":13962,"o":13.56,"t":"2026-05-07T04:00:00Z","v":1301377,"vw":13.235178},{"c":13.13,"h":13.36,"l":13.08,"n":7917,"o":13.3,"t":"2026-05-08T04:00:00Z","v":572034,"vw":13.188515},{"c":13.49,"h":13.65,"l":13.15,"n":11659,"o":13.35,"t":"2026-05-11T04:00:00Z","v":948942,"vw":13.460105},{"c":13.07,"h":13.29,"l":12.29,"n":18973,"o":12.46,"t":"2026-05-12T04:00:00Z","v":2432004,"vw":12.750361},{"c":13.65,"h":13.81,"l":12.85,"n":13020,"o":13.23,"t":"2026-05-13T04:00:00Z","v":1094149,"vw":13.518874},{"c":13.02,"h":13.8588,"l":13.01,"n":9547,"o":13.8,"t":"2026-05-14T04:00:00Z","v":909644,"vw":13.225469},{"c":13.11,"h":13.25,"l":12.941,"n":7054,"o":13.135,"t":"2026-05-15T04:00:00Z","v":544212,"vw":13.095284},{"c":13.46,"h":13.57,"l":12.81,"n":6846,"o":12.94,"t":"2026-05-18T04:00:00Z","v":606020,"vw":13.313287},{"c":13.32,"h":13.74,"l":13.21,"n":9331,"o":13.58,"t":"2026-05-19T04:00:00Z","v":800927,"vw":13.475526},{"c":13.32,"h":13.6,"l":13.1,"n":8072,"o":13.28,"t":"2026-05-20T04:00:00Z","v":712612,"vw":13.309084},{"c":13.62,"h":13.79,"l":13.36,"n":6408,"o":13.47,"t":"2026-05-21T04:00:00Z","v":775041,"vw":13.636639},{"c":12.81,"h":13.5,"l":12.8,"n":8218,"o":13.42,"t":"2026-05-22T04:00:00Z","v":701768,"vw":12.976245},{"c":12.51,"h":13.07,"l":12.465,"n":9605,"o":12.77,"t":"2026-05-26T04:00:00Z","v":666488,"vw":12.667246},{"c":12.58,"h":12.79,"l":12.35,"n":8568,"o":12.48,"t":"2026-05-27T04:00:00Z","v":676231,"vw":12.638841},{"c":12.63,"h":12.83,"l":12.455,"n":6313,"o":12.59,"t":"2026-05-28T04:00:00Z","v":355240,"vw":12.669053},{"c":12.13,"h":12.59,"l":12.07,"n":10665,"o":12.56,"t":"2026-05-29T04:00:00Z","v":1136037,"vw":12.206357},{"c":12.58,"h":12.72,"l":12.26,"n":9662,"o":12.34,"t":"2026-06-01T04:00:00Z","v":724881,"vw":12.58655},{"c":12.5,"h":12.93,"l":12.302,"n":9241,"o":12.58,"t":"2026-06-02T04:00:00Z","v":782474,"vw":12.57236},{"c":12.19,"h":12.75,"l":12.19,"n":7071,"o":12.54,"t":"2026-06-03T04:00:00Z","v":376815,"vw":12.3772},{"c":12.11,"h":12.32,"l":11.9,"n":7719,"o":12.12,"t":"2026-06-04T04:00:00Z","v":475879,"vw":12.143577},{"c":11.42,"h":12.15,"l":11.38,"n":13207,"o":12.11,"t":"2026-06-05T04:00:00Z","v":1353950,"vw":11.589057},{"c":11.4,"h":11.74,"l":11.3,"n":7695,"o":11.71,"t":"2026-06-08T04:00:00Z","v":677800,"vw":11.40742},{"c":11.29,"h":11.47,"l":10.96,"n":9560,"o":11.38,"t":"2026-06-09T04:00:00Z","v":1050446,"vw":11.155118},{"c":11.28,"h":11.55,"l":11.205,"n":10368,"o":11.32,"t":"2026-06-10T04:00:00Z","v":964665,"vw":11.362241},{"c":11.69,"h":11.87,"l":11.4,"n":13636,"o":11.45,"t":"2026-06-11T04:00:00Z","v":1311953,"vw":11.723849},{"c":11.65,"h":11.8375,"l":11.58,"n":10374,"o":11.63,"t":"2026-06-12T04:00:00Z","v":921050,"vw":11.69455},{"c":10.9,"h":11.57,"l":10.86,"n":10659,"o":11.29,"t":"2026-06-15T04:00:00Z","v":1113990,"vw":11.059576},{"c":9.93,"h":10.85,"l":9.81,"n":15094,"o":10.66,"t":"2026-06-16T04:00:00Z","v":1488361,"vw":10.062379},{"c":9.64,"h":9.97,"l":9.55,"n":14093,"o":9.97,"t":"2026-06-17T04:00:00Z","v":1280417,"vw":9.646561},{"c":9.24,"h":9.66,"l":9.12,"n":14913,"o":9.65,"t":"2026-06-18T04:00:00Z","v":2011187,"vw":9.239759},{"c":9.15,"h":9.41,"l":9.04,"n":9184,"o":9.36,"t":"2026-06-22T04:00:00Z","v":899407,"vw":9.170002},{"c":9.37,"h":9.46,"l":9.07,"n":10042,"o":9.15,"t":"2026-06-23T04:00:00Z","v":875143,"vw":9.320753},{"c":9.11,"h":9.38,"l":9.04,"n":14569,"o":9.19,"t":"2026-06-24T04:00:00Z","v":1327384,"vw":9.158662},{"c":9.3,"h":9.3,"l":8.94,"n":6875,"o":9.16,"t":"2026-06-25T04:00:00Z","v":576184,"vw":9.180183},{"c":9.41,"h":9.49,"l":9.23,"n":6900,"o":9.23,"t":"2026-06-26T04:00:00Z","v":422630,"vw":9.404539},{"c":9.66,"h":9.94,"l":9.515,"n":11522,"o":9.55,"t":"2026-06-29T04:00:00Z","v":1198433,"vw":9.750151},{"c":9.55,"h":9.79,"l":9.505,"n":7594,"o":9.64,"t":"2026-06-30T04:00:00Z","v":543720,"vw":9.635909},{"c":9.48,"h":9.65,"l":9.29,"n":6960,"o":9.32,"t":"2026-07-01T04:00:00Z","v":472383,"vw":9.500131},{"c":9.64,"h":9.84,"l":9.55,"n":6188,"o":9.71,"t":"2026-07-02T04:00:00Z","v":504878,"vw":9.698487},{"c":9.48,"h":9.93,"l":9.45,"n":9979,"o":9.7,"t":"2026-07-06T04:00:00Z","v":1022058,"vw":9.619781},{"c":9.62,"h":9.79,"l":9.42,"n":7611,"o":9.59,"t":"2026-07-07T04:00:00Z","v":499565,"vw":9.576124},{"c":10.2,"h":10.28,"l":9.6,"n":8961,"o":9.85,"t":"2026-07-08T04:00:00Z","v":857650,"vw":10.077246},{"c":10,"h":10.62,"l":9.94,"n":9340,"o":10.28,"t":"2026-07-09T04:00:00Z","v":861120,"vw":10.136069},{"c":10.31,"h":10.34,"l":10.012,"n":6383,"o":10.05,"t":"2026-07-10T04:00:00Z","v":534260,"vw":10.207077},{"c":10.38,"h":10.79,"l":10.34,"n":8392,"o":10.46,"t":"2026-07-13T04:00:00Z","v":802325,"vw":10.484011},{"c":10.44,"h":10.47,"l":10.3,"n":7159,"o":10.4,"t":"2026-07-14T04:00:00Z","v":387655,"vw":10.406628},{"c":10.25,"h":10.515,"l":10.13,"n":7379,"o":10.38,"t":"2026-07-15T04:00:00Z","v":417973,"vw":10.232914},{"c":9.93,"h":10.42,"l":9.92,"n":9441,"o":10.32,"t":"2026-07-16T04:00:00Z","v":604911,"vw":10.15554},{"c":10.07,"h":10.155,"l":9.89,"n":10306,"o":10.11,"t":"2026-07-17T04:00:00Z","v":759863,"vw":10.04608},{"c":10.61,"h":10.705,"l":9.95,"n":9206,"o":10.09,"t":"2026-07-20T04:00:00Z","v":659354,"vw":10.499265},{"c":10.78,"h":10.96,"l":10.7,"n":9104,"o":10.81,"t":"2026-07-21T04:00:00Z","v":641580,"vw":10.802636},{"c":11.31,"h":11.47,"l":10.79,"n":10362,"o":10.79,"t":"2026-07-22T04:00:00Z","v":909570,"vw":11.263276},{"c":10.77,"h":11.49,"l":10.76,"n":9748,"o":11.2,"t":"2026-07-23T04:00:00Z","v":797091,"vw":10.985187},{"c":10.58,"h":10.8,"l":10.48,"n":6604,"o":10.66,"t":"2026-07-24T04:00:00Z","v":419629,"vw":10.581256},{"c":10.24,"h":10.47,"l":10.13,"n":9817,"o":10.44,"t":"2026-07-27T04:00:00Z","v":706284,"vw":10.274609},{"c":10.04,"h":10.26,"l":9.7248,"n":11211,"o":10.24,"t":"2026-07-28T04:00:00Z","v":1028567,"vw":9.980266},{"c":9.71,"h":10.105,"l":9.67,"n":10836,"o":10.06,"t":"2026-07-29T04:00:00Z","v":812602,"vw":9.760429},{"c":10.16,"h":10.2,"l":9.62,"n":6008,"o":9.62,"t":"2026-07-30T04:00:00Z","v":349564,"vw":10.057802},{"c":9.97,"h":10.1863,"l":9.745,"n":8553,"o":10.08,"t":"2026-07-31T04:00:00Z","v":648857,"vw":9.91678},{"c":9.48,"h":9.86,"l":9.45,"n":9780,"o":9.77,"t":"2026-08-03T04:00:00Z","v":737400,"vw":9.575468},{"c":9.19,"h":9.5195,"l":9.14,"n":12894,"o":9.47,"t":"2026-08-04T04:00:00Z","v":1128748,"vw":9.245681},{"c":9.29,"h":9.51,"l":9.25,"n":10155,"o":9.35,"t":"2026-08-05T04:00:00Z","v":708210,"vw":9.34683},{"c":9.36,"h":9.49,"l":9.31,"n":6801,"o":9.43,"t":"2026-08-06T04:00:00Z","v":456368,"vw":9.394427},{"c":9.45,"h":9.57,"l":9.25,"n":9410,"o":9.29,"t":"2026-08-07T04:00:00Z","v":741452,"vw":9.463717},{"c":9.66,"h":9.76,"l":9.39,"n":9732,"o":9.4,"t":"2026-08-10T04:00:00Z","v":617930,"vw":9.640847},{"c":9.41,"h":9.75,"l":9.31,"n":8824,"o":9.61,"t":"2026-08-11T04:00:00Z","v":613526,"vw":9.464993},{"c":9.29,"h":9.405,"l":9.01,"n":12303,"o":9.29,"t":"2026-08-12T04:00:00Z","v":962079,"vw":9.241275},{"c":9.05,"h":9.33,"l":9.03,"n":10051,"o":9.24,"t":"2026-08-13T04:00:00Z","v":982566,"vw":9.084128},{"c":8.91,"h":9.2,"l":8.88,"n":11510,"o":9.17,"t":"2026-08-14T04:00:00Z","v":1182551,"vw":8.977584},{"c":9.26,"h":9.41,"l":8.94,"n":11677,"o":9.06,"t":"2026-08-17T04:00:00Z","v":1115702,"vw":9.230941},{"c":9.81,"h":9.835,"l":9.255,"n":16574,"o":9.36,"t":"2026-08-18T04:00:00Z","v":1342377,"vw":9.641419},{"c":10.57,"h":10.9,"l":10.15,"n":19846,"o":10.18,"t":"2026-08-19T04:00:00Z","v":1900175,"vw":10.485991},{"c":10.94,"h":11.19,"l":10.49,"n":17035,"o":10.52,"t":"2026-08-20T04:00:00Z","v":1493667,"vw":10.996766},{"c":11.07,"h":11.17,"l":10.64,"n":9794,"o":10.99,"t":"2026-08-21T04:00:00Z","v":894622,"vw":10.996382},{"c":11.26,"h":11.5452,"l":11.07,"n":15075,"o":11.21,"t":"2026-08-24T04:00:00Z","v":1107141,"vw":11.294062},{"c":11.03,"h":11.27,"l":10.82,"n":6992,"o":11.27,"t":"2026-08-25T04:00:00Z","v":536188,"vw":10.966502},{"c":11.08,"h":11.28,"l":10.73,"n":11183,"o":10.93,"t":"2026-08-26T04:00:00Z","v":831420,"vw":11.106297},{"c":10.69,"h":11.08,"l":10.61,"n":7863,"o":11.08,"t":"2026-08-27T04:00:00Z","v":511084,"vw":10.722706},{"c":10.74,"h":10.91,"l":10.64,"n":8206,"o":10.67,"t":"2026-08-28T04:00:00Z","v":570602,"vw":10.731773},{"c":11.38,"h":11.445,"l":10.995,"n":10058,"o":11.04,"t":"2026-08-31T04:00:00Z","v":883451,"vw":11.301114},{"c":12.02,"h":12.08,"l":11.31,"n":12286,"o":11.47,"t":"2026-09-01T04:00:00Z","v":1383560,"vw":11.859728},{"c":11.78,"h":11.9388,"l":11.615,"n":10088,"o":11.73,"t":"2026-09-02T04:00:00Z","v":837357,"vw":11.780444},{"c":11.6,"h":11.838,"l":11.28,"n":9722,"o":11.74,"t":"2026-09-03T04:00:00Z","v":830256,"vw":11.499108},{"c":11.77,"h":11.93,"l":11.4,"n":7721,"o":11.49,"t":"2026-09-04T04:00:00Z","v":566955,"vw":11.764606},{"c":12.24,"h":12.35,"l":11.91,"n":10917,"o":11.91,"t":"2026-09-08T04:00:00Z","v":904290,"vw":12.21865},{"c":12.46,"h":12.59,"l":12.23,"n":17401,"o":12.38,"t":"2026-09-09T04:00:00Z","v":1210245,"vw":12.418043},{"c":12.33,"h":12.79,"l":12.29,"n":11087,"o":12.63,"t":"2026-09-10T04:00:00Z","v":1051851,"vw":12.560871},{"c":11.77,"h":12.17,"l":11.68,"n":10752,"o":12.09,"t":"2026-09-11T04:00:00Z","v":704669,"vw":11.852076},{"c":11.72,"h":12.06,"l":11.64,"n":9765,"o":11.94,"t":"2026-09-14T04:00:00Z","v":649169,"vw":11.797652},{"c":11.56,"h":11.78,"l":11.44,"n":8921,"o":11.64,"t":"2026-09-15T04:00:00Z","v":682312,"vw":11.56328},{"c":11.62,"h":11.755,"l":11.29,"n":10998,"o":11.48,"t":"2026-09-16T04:00:00Z","v":900512,"vw":11.588276},{"c":11.83,"h":12.115,"l":11.555,"n":6635,"o":11.64,"t":"2026-09-17T04:00:00Z","v":490804,"vw":11.864856},{"c":11.46,"h":11.8089,"l":11.45,"n":7131,"o":11.7,"t":"2026-09-18T04:00:00Z","v":777583,"vw":11.517245},{"c":11.14,"h":11.54,"l":10.94,"n":11322,"o":11.49,"t":"2026-09-21T04:00:00Z","v":930674,"vw":11.132918},{"c":10.93,"h":11.201,"l":10.92,"n":6179,"o":11.05,"t":"2026-09-22T04:00:00Z","v":391348,"vw":11.035881},{"c":10.85,"h":11.14,"l":10.74,"n":6694,"o":11.02,"t":"2026-09-23T04:00:00Z","v":467327,"vw":10.866674},{"c":10.63,"h":10.95,"l":10.6,"n":6673,"o":10.9,"t":"2026-09-24T04:00:00Z","v":537724,"vw":10.756944},{"c":10.43,"h":10.625,"l":10.33,"n":5971,"o":10.56,"t":"2026-09-25T04:00:00Z","v":421116,"vw":10.430529},{"c":10.07,"h":10.53,"l":10.02,"n":11773,"o":10.52,"t":"2026-09-28T04:00:00Z","v":758018,"vw":10.147983},{"c":10.02,"h":10.15,"l":9.83,"n":8300,"o":10,"t":"2026-09-29T04:00:00Z","v":600671,"vw":9.99437},{"c":10.14,"h":10.3,"l":9.99,"n":5825,"o":10.06,"t":"2026-09-30T04:00:00Z","v":345992,"vw":10.168058},{"c":9.93,"h":10.09,"l":9.74,"n":7064,"o":10.09,"t":"2026-10-01T04:00:00Z","v":592972,"vw":9.864294},{"c":10.1,"h":10.195,"l":9.75,"n":6902,"o":9.78,"t":"2026-10-02T04:00:00Z","v":622142,"vw":10.01291},{"c":10.75,"h":11.028,"l":10.27,"n":9036,"o":10.38,"t":"2026-10-05T04:00:00Z","v":783739,"vw":10.807995},{"c":10.82,"h":10.908,"l":10.66,"n":7409,"o":10.66,"t":"2026-10-06T04:00:00Z","v":631153,"vw":10.788326},{"c":10.48,"h":10.9,"l":10.48,"n":7370,"o":10.81,"t":"2026-10-07T04:00:00Z","v":565231,"vw":10.629245},{"c":10.46,"h":10.76,"l":10.42,"n":6275,"o":10.62,"t":"2026-10-08T04:00:00Z","v":632742,"vw":10.524001},{"c":10.24,"h":10.52,"l":10.23,"n":4670,"o":10.5,"t":"2026-10-09T04:00:00Z","v":561982,"vw":10.321102},{"c":10.3,"h":10.3986,"l":10.13,"n":5079,"o":10.35,"t":"2026-10-12T04:00:00Z","v":635259,"vw":10.276255},{"c":10.54,"h":10.545,"l":10.24,"n":4767,"o":10.34,"t":"2026-10-13T04:00:00Z","v":419776,"vw":10.418045},{"c":10.29,"h":10.74,"l":10.22,"n":5841,"o":10.5,"t":"2026-10-14T04:00:00Z","v":443459,"vw":10.422207},{"c":10.05,"h":10.36,"l":9.99,"n":7180,"o":10.36,"t":"2026-10-15T04:00:00Z","v":546907,"vw":10.081244},{"c":10.03,"h":10.34,"l":10.02,"n":7985,"o":10.02,"t":"2026-10-16T04:00:00Z","v":750966,"vw":10.137346},{"c":9.64,"h":10.14,"l":9.62,"n":6470,"o":10.02,"t":"2026-10-19T04:00:00Z","v":710928,"vw":9.713413},{"c":9.56,"h":9.76,"l":9.4374,"n":7146,"o":9.76,"t":"2026-10-20T04:00:00Z","v":501923,"vw":9.56043},{"c":9.48,"h":9.585,"l":9.33,"n":10854,"o":9.52,"t":"2026-10-21T04:00:00Z","v":947652,"vw":9.474694},{"c":9.83,"h":9.9,"l":9.5,"n":8465,"o":9.55,"t":"2026-10-22T04:00:00Z","v":663011,"vw":9.689758}],"volatilityBars":[{"c":11.46,"h":11.48,"l":11.46,"n":9,"o":11.48,"t":"2026-09-21T11:45:00Z","v":492,"vw":11.47194},{"c":11.3,"h":11.54,"l":11.3,"n":204,"o":11.49,"t":"2026-09-21T13:30:00Z","v":27436,"vw":11.416936},{"c":11.34,"h":11.35,"l":11.32,"n":58,"o":11.33,"t":"2026-09-21T13:45:00Z","v":12041,"vw":11.345625},{"c":11.2,"h":11.32,"l":11.175,"n":403,"o":11.32,"t":"2026-09-21T14:00:00Z","v":47171,"vw":11.225237},{"c":11.25,"h":11.29,"l":11.205,"n":284,"o":11.205,"t":"2026-09-21T14:15:00Z","v":14994,"vw":11.244444},{"c":11.225,"h":11.29,"l":11.22,"n":359,"o":11.25,"t":"2026-09-21T14:30:00Z","v":33730,"vw":11.247852},{"c":11.26,"h":11.28,"l":11.15,"n":731,"o":11.226,"t":"2026-09-21T14:45:00Z","v":67602,"vw":11.224545},{"c":11.23,"h":11.25,"l":11.205,"n":512,"o":11.23,"t":"2026-09-21T15:00:00Z","v":40122,"vw":11.229528},{"c":11.16,"h":11.24,"l":11.16,"n":460,"o":11.22,"t":"2026-09-21T15:15:00Z","v":29788,"vw":11.210079},{"c":11.17,"h":11.18,"l":11.12,"n":376,"o":11.16,"t":"2026-09-21T15:30:00Z","v":34241,"vw":11.159227},{"c":11.19,"h":11.19,"l":11.17,"n":175,"o":11.17,"t":"2026-09-21T15:45:00Z","v":12664,"vw":11.17964},{"c":11.14,"h":11.19,"l":11.14,"n":422,"o":11.18,"t":"2026-09-21T16:00:00Z","v":33362,"vw":11.168573},{"c":11.14,"h":11.16,"l":11.11,"n":372,"o":11.14,"t":"2026-09-21T16:15:00Z","v":33434,"vw":11.131358},{"c":11.03,"h":11.135,"l":11.03,"n":451,"o":11.135,"t":"2026-09-21T16:30:00Z","v":40942,"vw":11.098043},{"c":11.015,"h":11.03,"l":11,"n":310,"o":11.03,"t":"2026-09-21T16:45:00Z","v":21127,"vw":11.013509},{"c":10.99,"h":11.02,"l":10.97,"n":407,"o":11.0107,"t":"2026-09-21T17:00:00Z","v":41325,"vw":10.999389},{"c":10.995,"h":11.01,"l":10.98,"n":420,"o":10.99,"t":"2026-09-21T17:15:00Z","v":40192,"vw":10.99351},{"c":10.97,"h":11.01,"l":10.97,"n":366,"o":11,"t":"2026-09-21T17:30:00Z","v":22390,"vw":10.999179},{"c":10.95,"h":10.98,"l":10.94,"n":295,"o":10.98,"t":"2026-09-21T17:45:00Z","v":18329,"vw":10.959735},{"c":11.005,"h":11.025,"l":10.94,"n":329,"o":10.96,"t":"2026-09-21T18:00:00Z","v":24131,"vw":10.988754},{"c":11,"h":11.015,"l":10.985,"n":292,"o":11,"t":"2026-09-21T18:15:00Z","v":18034,"vw":11.000352},{"c":11.06,"h":11.06,"l":10.99,"n":467,"o":11,"t":"2026-09-21T18:30:00Z","v":27219,"vw":11.017338},{"c":11.05,"h":11.065,"l":11.04,"n":289,"o":11.06,"t":"2026-09-21T18:45:00Z","v":15630,"vw":11.053823},{"c":11.055,"h":11.075,"l":11.025,"n":470,"o":11.05,"t":"2026-09-21T19:00:00Z","v":28927,"vw":11.045789},{"c":11.04,"h":11.085,"l":11.04,"n":412,"o":11.055,"t":"2026-09-21T19:15:00Z","v":20531,"vw":11.059175},{"c":11.085,"h":11.09,"l":11.02,"n":605,"o":11.03,"t":"2026-09-21T19:30:00Z","v":34273,"vw":11.063436},{"c":11.14,"h":11.145,"l":11.06,"n":1533,"o":11.09,"t":"2026-09-21T19:45:00Z","v":95716,"vw":11.113885},{"c":11.14,"h":11.14,"l":11.14,"n":20,"o":11.14,"t":"2026-09-21T20:00:00Z","v":90189,"vw":11.14},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-09-21T20:30:00Z","v":894,"vw":11.14},{"c":11.086,"h":11.1292,"l":11.05,"n":115,"o":11.05,"t":"2026-09-22T13:30:00Z","v":9142,"vw":11.068608},{"c":11.191,"h":11.201,"l":11.085,"n":187,"o":11.086,"t":"2026-09-22T13:45:00Z","v":16398,"vw":11.156046},{"c":11.1,"h":11.19,"l":11.1,"n":237,"o":11.19,"t":"2026-09-22T14:00:00Z","v":23341,"vw":11.178578},{"c":11.06,"h":11.0986,"l":11.06,"n":101,"o":11.0801,"t":"2026-09-22T14:15:00Z","v":4785,"vw":11.080114},{"c":11.025,"h":11.07,"l":11.0001,"n":162,"o":11.06,"t":"2026-09-22T14:30:00Z","v":13796,"vw":11.044975},{"c":11.05,"h":11.06,"l":11.015,"n":247,"o":11.03,"t":"2026-09-22T14:45:00Z","v":10575,"vw":11.043003},{"c":11.04,"h":11.06,"l":11.03,"n":192,"o":11.06,"t":"2026-09-22T15:00:00Z","v":13742,"vw":11.057602},{"c":11.04,"h":11.0404,"l":11.03,"n":84,"o":11.03,"t":"2026-09-22T15:15:00Z","v":5258,"vw":11.039574},{"c":11.07,"h":11.07,"l":11.0402,"n":136,"o":11.05,"t":"2026-09-22T15:30:00Z","v":7238,"vw":11.058961},{"c":11.07,"h":11.08,"l":11.07,"n":102,"o":11.07,"t":"2026-09-22T15:45:00Z","v":4583,"vw":11.074679},{"c":11.07,"h":11.08,"l":11.05,"n":79,"o":11.065,"t":"2026-09-22T16:00:00Z","v":2404,"vw":11.064892},{"c":11.06,"h":11.08,"l":11.04,"n":119,"o":11.07,"t":"2026-09-22T16:15:00Z","v":5370,"vw":11.071496},{"c":11.09,"h":11.098,"l":11.0347,"n":222,"o":11.04,"t":"2026-09-22T16:30:00Z","v":21635,"vw":11.077039},{"c":11.06,"h":11.08,"l":11.06,"n":87,"o":11.08,"t":"2026-09-22T16:45:00Z","v":2030,"vw":11.067283},{"c":11.05,"h":11.06,"l":11.04,"n":185,"o":11.05,"t":"2026-09-22T17:00:00Z","v":13474,"vw":11.056375},{"c":11.06,"h":11.07,"l":11.04,"n":108,"o":11.04,"t":"2026-09-22T17:15:00Z","v":6080,"vw":11.060432},{"c":11.075,"h":11.08,"l":11.04,"n":147,"o":11.07,"t":"2026-09-22T17:30:00Z","v":8557,"vw":11.069933},{"c":11.01,"h":11.08,"l":10.99,"n":245,"o":11.075,"t":"2026-09-22T17:45:00Z","v":22027,"vw":11.060903},{"c":11.06,"h":11.06,"l":11.02,"n":107,"o":11.02,"t":"2026-09-22T18:00:00Z","v":5026,"vw":11.038711},{"c":11.09,"h":11.09,"l":11.05,"n":104,"o":11.05,"t":"2026-09-22T18:15:00Z","v":5259,"vw":11.071756},{"c":11.08,"h":11.09,"l":11.06,"n":108,"o":11.09,"t":"2026-09-22T18:30:00Z","v":5685,"vw":11.08191},{"c":11.0395,"h":11.08,"l":11.03,"n":160,"o":11.08,"t":"2026-09-22T18:45:00Z","v":8810,"vw":11.057013},{"c":11.03,"h":11.09,"l":11.02,"n":253,"o":11.025,"t":"2026-09-22T19:00:00Z","v":21227,"vw":11.063564},{"c":11.01,"h":11.04,"l":11.01,"n":228,"o":11.03,"t":"2026-09-22T19:15:00Z","v":6924,"vw":11.017786},{"c":10.97,"h":11,"l":10.97,"n":279,"o":11,"t":"2026-09-22T19:30:00Z","v":12350,"vw":10.985759},{"c":10.93,"h":10.99,"l":10.92,"n":907,"o":10.975,"t":"2026-09-22T19:45:00Z","v":71428,"vw":10.955255},{"c":10.93,"h":10.93,"l":10.93,"n":13,"o":10.93,"t":"2026-09-22T20:00:00Z","v":41961,"vw":10.93},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-23T13:15:00Z","v":281,"vw":11},{"c":11.06,"h":11.0695,"l":10.95,"n":97,"o":11.02,"t":"2026-09-23T13:30:00Z","v":18831,"vw":11.012133},{"c":11.08,"h":11.13,"l":11.0317,"n":91,"o":11.0317,"t":"2026-09-23T13:45:00Z","v":5625,"vw":11.090531},{"c":11.13,"h":11.13,"l":11.05,"n":107,"o":11.1,"t":"2026-09-23T14:00:00Z","v":5730,"vw":11.099732},{"c":11.1,"h":11.14,"l":11.09,"n":117,"o":11.11,"t":"2026-09-23T14:15:00Z","v":5221,"vw":11.111307},{"c":11.1,"h":11.14,"l":11.0801,"n":156,"o":11.0801,"t":"2026-09-23T14:30:00Z","v":7878,"vw":11.105155},{"c":11.03,"h":11.105,"l":11.02,"n":215,"o":11.08,"t":"2026-09-23T14:45:00Z","v":15816,"vw":11.068011},{"c":10.995,"h":11.04,"l":10.98,"n":106,"o":11.04,"t":"2026-09-23T15:00:00Z","v":6388,"vw":11.006939},{"c":11.04,"h":11.045,"l":10.98,"n":75,"o":10.995,"t":"2026-09-23T15:15:00Z","v":3611,"vw":11.017024},{"c":11.03,"h":11.035,"l":11.015,"n":103,"o":11.02,"t":"2026-09-23T15:30:00Z","v":4714,"vw":11.025275},{"c":10.98,"h":11.03,"l":10.97,"n":131,"o":11.03,"t":"2026-09-23T15:45:00Z","v":7956,"vw":10.988459},{"c":10.95,"h":10.98,"l":10.95,"n":130,"o":10.98,"t":"2026-09-23T16:00:00Z","v":5384,"vw":10.961511},{"c":10.955,"h":10.97,"l":10.95,"n":190,"o":10.95,"t":"2026-09-23T16:15:00Z","v":7158,"vw":10.956729},{"c":10.94,"h":10.955,"l":10.94,"n":126,"o":10.955,"t":"2026-09-23T16:30:00Z","v":4322,"vw":10.945884},{"c":10.81,"h":10.94,"l":10.79,"n":317,"o":10.94,"t":"2026-09-23T16:45:00Z","v":18291,"vw":10.859533},{"c":10.845,"h":10.88,"l":10.8013,"n":181,"o":10.805,"t":"2026-09-23T17:00:00Z","v":8703,"vw":10.844641},{"c":10.795,"h":10.84,"l":10.78,"n":199,"o":10.83,"t":"2026-09-23T17:15:00Z","v":9542,"vw":10.809539},{"c":10.79,"h":10.82,"l":10.78,"n":401,"o":10.795,"t":"2026-09-23T17:30:00Z","v":39428,"vw":10.802643},{"c":10.8,"h":10.81,"l":10.7601,"n":211,"o":10.79,"t":"2026-09-23T17:45:00Z","v":24873,"vw":10.794422},{"c":10.76,"h":10.83,"l":10.75,"n":267,"o":10.82,"t":"2026-09-23T18:00:00Z","v":29380,"vw":10.800888},{"c":10.755,"h":10.76,"l":10.74,"n":172,"o":10.76,"t":"2026-09-23T18:15:00Z","v":7990,"vw":10.751056},{"c":10.76,"h":10.775,"l":10.74,"n":290,"o":10.76,"t":"2026-09-23T18:30:00Z","v":21362,"vw":10.758074},{"c":10.8,"h":10.8,"l":10.75,"n":171,"o":10.75,"t":"2026-09-23T18:45:00Z","v":10821,"vw":10.771412},{"c":10.83,"h":10.86,"l":10.79,"n":241,"o":10.795,"t":"2026-09-23T19:00:00Z","v":10710,"vw":10.822243},{"c":10.825,"h":10.835,"l":10.82,"n":196,"o":10.83,"t":"2026-09-23T19:15:00Z","v":6542,"vw":10.828204},{"c":10.82,"h":10.835,"l":10.815,"n":385,"o":10.825,"t":"2026-09-23T19:30:00Z","v":14932,"vw":10.823159},{"c":10.84,"h":10.855,"l":10.8,"n":907,"o":10.83,"t":"2026-09-23T19:45:00Z","v":72509,"vw":10.830601},{"c":10.85,"h":10.85,"l":10.85,"n":14,"o":10.85,"t":"2026-09-23T20:00:00Z","v":50525,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-09-23T20:30:00Z","v":4883,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-09-24T12:45:00Z","v":1432,"vw":10.85},{"c":10.87,"h":10.91,"l":10.83,"n":65,"o":10.9,"t":"2026-09-24T13:30:00Z","v":9194,"vw":10.881285},{"c":10.94,"h":10.94,"l":10.85,"n":110,"o":10.935,"t":"2026-09-24T13:45:00Z","v":10046,"vw":10.895145},{"c":10.9,"h":10.905,"l":10.9,"n":17,"o":10.905,"t":"2026-09-24T14:00:00Z","v":813,"vw":10.903695},{"c":10.91,"h":10.92,"l":10.89,"n":364,"o":10.9,"t":"2026-09-24T14:15:00Z","v":31082,"vw":10.899121},{"c":10.9,"h":10.9125,"l":10.88,"n":138,"o":10.89,"t":"2026-09-24T14:30:00Z","v":16424,"vw":10.88936},{"c":10.95,"h":10.95,"l":10.89,"n":182,"o":10.905,"t":"2026-09-24T14:45:00Z","v":19543,"vw":10.914023},{"c":10.9,"h":10.94,"l":10.9,"n":122,"o":10.94,"t":"2026-09-24T15:00:00Z","v":4275,"vw":10.923714},{"c":10.92,"h":10.92,"l":10.9,"n":88,"o":10.905,"t":"2026-09-24T15:15:00Z","v":3974,"vw":10.906299},{"c":10.91,"h":10.9164,"l":10.9,"n":75,"o":10.9,"t":"2026-09-24T15:30:00Z","v":3166,"vw":10.905444},{"c":10.9,"h":10.92,"l":10.87,"n":346,"o":10.92,"t":"2026-09-24T15:45:00Z","v":38953,"vw":10.891342},{"c":10.9,"h":10.91,"l":10.9,"n":178,"o":10.9,"t":"2026-09-24T16:00:00Z","v":6853,"vw":10.901813},{"c":10.82,"h":10.9,"l":10.81,"n":484,"o":10.9,"t":"2026-09-24T16:15:00Z","v":50887,"vw":10.865886},{"c":10.79,"h":10.83,"l":10.77,"n":155,"o":10.82,"t":"2026-09-24T16:30:00Z","v":6897,"vw":10.799584},{"c":10.815,"h":10.82,"l":10.79,"n":142,"o":10.79,"t":"2026-09-24T16:45:00Z","v":5261,"vw":10.804572},{"c":10.82,"h":10.86,"l":10.795,"n":200,"o":10.815,"t":"2026-09-24T17:00:00Z","v":8610,"vw":10.817666},{"c":10.79,"h":10.82,"l":10.79,"n":120,"o":10.81,"t":"2026-09-24T17:15:00Z","v":5030,"vw":10.808842},{"c":10.8,"h":10.8,"l":10.78,"n":146,"o":10.79,"t":"2026-09-24T17:30:00Z","v":5416,"vw":10.788127},{"c":10.78,"h":10.8101,"l":10.78,"n":142,"o":10.8,"t":"2026-09-24T17:45:00Z","v":11948,"vw":10.793676},{"c":10.738,"h":10.79,"l":10.735,"n":170,"o":10.79,"t":"2026-09-24T18:00:00Z","v":9931,"vw":10.76331},{"c":10.71,"h":10.735,"l":10.7,"n":166,"o":10.735,"t":"2026-09-24T18:15:00Z","v":10350,"vw":10.722567},{"c":10.68,"h":10.7,"l":10.675,"n":138,"o":10.7,"t":"2026-09-24T18:30:00Z","v":10543,"vw":10.691104},{"c":10.685,"h":10.69,"l":10.67,"n":156,"o":10.67,"t":"2026-09-24T18:45:00Z","v":18967,"vw":10.680898},{"c":10.71,"h":10.72,"l":10.68,"n":370,"o":10.6859,"t":"2026-09-24T19:00:00Z","v":20017,"vw":10.692248},{"c":10.675,"h":10.71,"l":10.675,"n":366,"o":10.71,"t":"2026-09-24T19:15:00Z","v":17176,"vw":10.694852},{"c":10.6,"h":10.675,"l":10.6,"n":431,"o":10.675,"t":"2026-09-24T19:30:00Z","v":25096,"vw":10.626362},{"c":10.65,"h":10.65,"l":10.6,"n":1160,"o":10.6,"t":"2026-09-24T19:45:00Z","v":92103,"vw":10.630914},{"c":10.63,"h":10.63,"l":10.63,"n":13,"o":10.63,"t":"2026-09-24T20:00:00Z","v":83258,"vw":10.63},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-09-24T20:30:00Z","v":3407,"vw":10.63},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-09-24T23:30:00Z","v":175,"vw":10.57},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-09-24T23:45:00Z","v":131,"vw":10.67},{"c":10.51,"h":10.625,"l":10.46,"n":220,"o":10.56,"t":"2026-09-25T13:30:00Z","v":24322,"vw":10.536867},{"c":10.5,"h":10.51,"l":10.41,"n":91,"o":10.46,"t":"2026-09-25T13:45:00Z","v":22725,"vw":10.454149},{"c":10.45,"h":10.5,"l":10.41,"n":244,"o":10.5,"t":"2026-09-25T14:00:00Z","v":15681,"vw":10.443265},{"c":10.41,"h":10.45,"l":10.41,"n":191,"o":10.45,"t":"2026-09-25T14:15:00Z","v":8649,"vw":10.428784},{"c":10.405,"h":10.42,"l":10.38,"n":176,"o":10.42,"t":"2026-09-25T14:30:00Z","v":12652,"vw":10.395711},{"c":10.42,"h":10.45,"l":10.38,"n":111,"o":10.405,"t":"2026-09-25T14:45:00Z","v":6650,"vw":10.409403},{"c":10.48,"h":10.5,"l":10.435,"n":149,"o":10.438,"t":"2026-09-25T15:00:00Z","v":5517,"vw":10.458105},{"c":10.46,"h":10.49,"l":10.44,"n":132,"o":10.49,"t":"2026-09-25T15:15:00Z","v":5372,"vw":10.466502},{"c":10.45,"h":10.485,"l":10.45,"n":84,"o":10.47,"t":"2026-09-25T15:30:00Z","v":3829,"vw":10.468829},{"c":10.43,"h":10.455,"l":10.42,"n":195,"o":10.43,"t":"2026-09-25T15:45:00Z","v":7584,"vw":10.437025},{"c":10.44,"h":10.44,"l":10.4,"n":248,"o":10.425,"t":"2026-09-25T16:00:00Z","v":11334,"vw":10.423246},{"c":10.46,"h":10.49,"l":10.44,"n":255,"o":10.44,"t":"2026-09-25T16:15:00Z","v":16612,"vw":10.460447},{"c":10.385,"h":10.46,"l":10.385,"n":352,"o":10.46,"t":"2026-09-25T16:30:00Z","v":19317,"vw":10.436998},{"c":10.41,"h":10.415,"l":10.39,"n":58,"o":10.3999,"t":"2026-09-25T16:45:00Z","v":3423,"vw":10.403825},{"c":10.4,"h":10.42,"l":10.39,"n":59,"o":10.4,"t":"2026-09-25T17:00:00Z","v":4038,"vw":10.401974},{"c":10.39,"h":10.395,"l":10.39,"n":87,"o":10.39,"t":"2026-09-25T17:15:00Z","v":9137,"vw":10.393664},{"c":10.345,"h":10.39,"l":10.345,"n":155,"o":10.39,"t":"2026-09-25T17:30:00Z","v":6607,"vw":10.36913},{"c":10.34,"h":10.345,"l":10.33,"n":83,"o":10.345,"t":"2026-09-25T17:45:00Z","v":3287,"vw":10.341382},{"c":10.365,"h":10.365,"l":10.34,"n":51,"o":10.34,"t":"2026-09-25T18:00:00Z","v":3079,"vw":10.353155},{"c":10.375,"h":10.375,"l":10.36,"n":94,"o":10.365,"t":"2026-09-25T18:15:00Z","v":3905,"vw":10.365782},{"c":10.355,"h":10.37,"l":10.35,"n":74,"o":10.37,"t":"2026-09-25T18:30:00Z","v":4275,"vw":10.362571},{"c":10.39,"h":10.4,"l":10.34,"n":161,"o":10.355,"t":"2026-09-25T18:45:00Z","v":8778,"vw":10.360396},{"c":10.435,"h":10.4499,"l":10.3994,"n":170,"o":10.4,"t":"2026-09-25T19:00:00Z","v":25007,"vw":10.418548},{"c":10.4,"h":10.48,"l":10.4,"n":188,"o":10.45,"t":"2026-09-25T19:15:00Z","v":21427,"vw":10.438408},{"c":10.43,"h":10.435,"l":10.4,"n":128,"o":10.4,"t":"2026-09-25T19:30:00Z","v":6563,"vw":10.418695},{"c":10.42,"h":10.43,"l":10.39,"n":1199,"o":10.4205,"t":"2026-09-25T19:45:00Z","v":76647,"vw":10.410651},{"c":10.43,"h":10.43,"l":10.43,"n":6,"o":10.43,"t":"2026-09-25T20:00:00Z","v":66026,"vw":10.43},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-09-28T12:30:00Z","v":150,"vw":10.6},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-28T13:00:00Z","v":400,"vw":10.5},{"c":10.2912,"h":10.53,"l":10.2726,"n":200,"o":10.52,"t":"2026-09-28T13:30:00Z","v":17851,"vw":10.461553},{"c":10.24,"h":10.38,"l":10.17,"n":766,"o":10.29,"t":"2026-09-28T13:45:00Z","v":70683,"vw":10.240365},{"c":10.32,"h":10.34,"l":10.22,"n":275,"o":10.245,"t":"2026-09-28T14:00:00Z","v":18287,"vw":10.301739},{"c":10.28,"h":10.31,"l":10.23,"n":331,"o":10.31,"t":"2026-09-28T14:15:00Z","v":19098,"vw":10.262189},{"c":10.27,"h":10.34,"l":10.27,"n":266,"o":10.27,"t":"2026-09-28T14:30:00Z","v":14858,"vw":10.31019},{"c":10.21,"h":10.28,"l":10.21,"n":314,"o":10.27,"t":"2026-09-28T14:45:00Z","v":17185,"vw":10.245683},{"c":10.21,"h":10.24,"l":10.18,"n":419,"o":10.215,"t":"2026-09-28T15:00:00Z","v":38281,"vw":10.227273},{"c":10.175,"h":10.22,"l":10.175,"n":205,"o":10.2,"t":"2026-09-28T15:15:00Z","v":10251,"vw":10.206694},{"c":10.18,"h":10.19,"l":10.16,"n":269,"o":10.17,"t":"2026-09-28T15:30:00Z","v":17844,"vw":10.177739},{"c":10.17,"h":10.195,"l":10.17,"n":207,"o":10.18,"t":"2026-09-28T15:45:00Z","v":14341,"vw":10.18584},{"c":10.12,"h":10.18,"l":10.12,"n":309,"o":10.18,"t":"2026-09-28T16:00:00Z","v":19426,"vw":10.144498},{"c":10.1,"h":10.12,"l":10.06,"n":639,"o":10.12,"t":"2026-09-28T16:15:00Z","v":26149,"vw":10.092024},{"c":10.125,"h":10.13,"l":10.09,"n":198,"o":10.09,"t":"2026-09-28T16:30:00Z","v":8533,"vw":10.117308},{"c":10.16,"h":10.165,"l":10.125,"n":378,"o":10.125,"t":"2026-09-28T16:45:00Z","v":18759,"vw":10.144414},{"c":10.1,"h":10.165,"l":10.09,"n":525,"o":10.165,"t":"2026-09-28T17:00:00Z","v":15114,"vw":10.129397},{"c":10.115,"h":10.14,"l":10.095,"n":297,"o":10.1061,"t":"2026-09-28T17:15:00Z","v":7646,"vw":10.114032},{"c":10.095,"h":10.11,"l":10.09,"n":301,"o":10.11,"t":"2026-09-28T17:30:00Z","v":10318,"vw":10.098912},{"c":10.12,"h":10.12,"l":10.095,"n":321,"o":10.095,"t":"2026-09-28T17:45:00Z","v":13433,"vw":10.102197},{"c":10.13,"h":10.14,"l":10.1,"n":265,"o":10.12,"t":"2026-09-28T18:00:00Z","v":11155,"vw":10.122488},{"c":10.12,"h":10.125,"l":10.11,"n":245,"o":10.12,"t":"2026-09-28T18:15:00Z","v":11799,"vw":10.118342},{"c":10.09,"h":10.13,"l":10.08,"n":374,"o":10.12,"t":"2026-09-28T18:30:00Z","v":22805,"vw":10.102436},{"c":10.09,"h":10.09,"l":10.02,"n":507,"o":10.09,"t":"2026-09-28T18:45:00Z","v":36042,"vw":10.047175},{"c":10.12,"h":10.12,"l":10.08,"n":426,"o":10.08,"t":"2026-09-28T19:00:00Z","v":17759,"vw":10.103335},{"c":10.11,"h":10.14,"l":10.11,"n":522,"o":10.11,"t":"2026-09-28T19:15:00Z","v":20702,"vw":10.121819},{"c":10.08,"h":10.12,"l":10.08,"n":739,"o":10.115,"t":"2026-09-28T19:30:00Z","v":25495,"vw":10.100677},{"c":10.06,"h":10.1,"l":10.04,"n":1571,"o":10.08,"t":"2026-09-28T19:45:00Z","v":92295,"vw":10.069472},{"c":10.07,"h":10.07,"l":10.07,"n":12,"o":10.07,"t":"2026-09-28T20:00:00Z","v":113439,"vw":10.07},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-09-28T20:30:00Z","v":2300,"vw":10.07},{"c":9.98,"h":9.98,"l":9.94,"n":13,"o":9.98,"t":"2026-09-29T08:00:00Z","v":1352,"vw":9.973967},{"c":9.9652,"h":10,"l":9.83,"n":331,"o":10,"t":"2026-09-29T13:30:00Z","v":24008,"vw":9.931109},{"c":10.07,"h":10.07,"l":9.95,"n":132,"o":9.95,"t":"2026-09-29T13:45:00Z","v":8032,"vw":10.022859},{"c":10.15,"h":10.15,"l":10.07,"n":141,"o":10.08,"t":"2026-09-29T14:00:00Z","v":7623,"vw":10.107946},{"c":10.115,"h":10.14,"l":10.115,"n":122,"o":10.14,"t":"2026-09-29T14:15:00Z","v":9033,"vw":10.118676},{"c":10.04,"h":10.115,"l":10.04,"n":195,"o":10.115,"t":"2026-09-29T14:30:00Z","v":8177,"vw":10.076392},{"c":10.08,"h":10.09,"l":10.04,"n":181,"o":10.04,"t":"2026-09-29T14:45:00Z","v":11702,"vw":10.076769},{"c":10.035,"h":10.07,"l":10.0219,"n":221,"o":10.06,"t":"2026-09-29T15:00:00Z","v":10853,"vw":10.034746},{"c":10.01,"h":10.03,"l":9.99,"n":246,"o":10.03,"t":"2026-09-29T15:15:00Z","v":18205,"vw":10.006309},{"c":10.03,"h":10.05,"l":10.01,"n":186,"o":10.03,"t":"2026-09-29T15:30:00Z","v":15559,"vw":10.030747},{"c":10.04,"h":10.0499,"l":10,"n":214,"o":10.01,"t":"2026-09-29T15:45:00Z","v":11024,"vw":10.020546},{"c":10.02,"h":10.04,"l":9.99,"n":283,"o":10.04,"t":"2026-09-29T16:00:00Z","v":27223,"vw":10.012691},{"c":10.03,"h":10.03,"l":9.98,"n":238,"o":10.015,"t":"2026-09-29T16:15:00Z","v":25331,"vw":10.000514},{"c":9.97,"h":10.04,"l":9.95,"n":428,"o":10.025,"t":"2026-09-29T16:30:00Z","v":41372,"vw":10.003631},{"c":9.99,"h":9.99,"l":9.95,"n":275,"o":9.98,"t":"2026-09-29T16:45:00Z","v":15204,"vw":9.971925},{"c":10.005,"h":10.01,"l":9.97,"n":139,"o":9.985,"t":"2026-09-29T17:00:00Z","v":6902,"vw":9.989051},{"c":9.98,"h":10,"l":9.96,"n":257,"o":10,"t":"2026-09-29T17:15:00Z","v":23500,"vw":9.985133},{"c":9.955,"h":9.97,"l":9.93,"n":280,"o":9.97,"t":"2026-09-29T17:30:00Z","v":16595,"vw":9.947906},{"c":9.96,"h":9.96,"l":9.92,"n":215,"o":9.94,"t":"2026-09-29T17:45:00Z","v":10879,"vw":9.947358},{"c":9.96,"h":9.97,"l":9.93,"n":280,"o":9.95,"t":"2026-09-29T18:00:00Z","v":17060,"vw":9.948978},{"c":9.97,"h":9.98,"l":9.96,"n":305,"o":9.965,"t":"2026-09-29T18:15:00Z","v":18977,"vw":9.968039},{"c":9.945,"h":9.96,"l":9.94,"n":224,"o":9.96,"t":"2026-09-29T18:30:00Z","v":9048,"vw":9.947069},{"c":9.915,"h":9.94,"l":9.91,"n":286,"o":9.94,"t":"2026-09-29T18:45:00Z","v":12587,"vw":9.925103},{"c":9.98,"h":9.99,"l":9.91,"n":379,"o":9.93,"t":"2026-09-29T19:00:00Z","v":31865,"vw":9.964032},{"c":9.985,"h":10.01,"l":9.97,"n":395,"o":9.98,"t":"2026-09-29T19:15:00Z","v":30965,"vw":9.987478},{"c":9.955,"h":9.99,"l":9.95,"n":550,"o":9.985,"t":"2026-09-29T19:30:00Z","v":32744,"vw":9.975135},{"c":10.015,"h":10.03,"l":9.94,"n":1186,"o":9.955,"t":"2026-09-29T19:45:00Z","v":69952,"vw":9.984697},{"c":10.02,"h":10.02,"l":10.02,"n":12,"o":10.02,"t":"2026-09-29T20:00:00Z","v":75517,"vw":10.02},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-09-30T11:30:00Z","v":2005,"vw":10.12},{"c":10,"h":10,"l":10,"n":8,"o":10,"t":"2026-09-30T12:15:00Z","v":565,"vw":10},{"c":10,"h":10,"l":10,"n":6,"o":10,"t":"2026-09-30T12:30:00Z","v":870,"vw":10},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-09-30T12:45:00Z","v":291,"vw":10},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-09-30T13:00:00Z","v":470,"vw":10},{"c":10.095,"h":10.1673,"l":9.99,"n":70,"o":10.06,"t":"2026-09-30T13:30:00Z","v":8887,"vw":10.058985},{"c":10.04,"h":10.22,"l":10.04,"n":56,"o":10.16,"t":"2026-09-30T13:45:00Z","v":5179,"vw":10.108102},{"c":10.045,"h":10.05,"l":10.045,"n":22,"o":10.05,"t":"2026-09-30T14:00:00Z","v":1231,"vw":10.049583},{"c":10.105,"h":10.1591,"l":10.0401,"n":64,"o":10.0401,"t":"2026-09-30T14:15:00Z","v":6757,"vw":10.091354},{"c":10.085,"h":10.12,"l":10.041,"n":197,"o":10.105,"t":"2026-09-30T14:30:00Z","v":9047,"vw":10.072031},{"c":10.09,"h":10.1,"l":10.08,"n":109,"o":10.085,"t":"2026-09-30T14:45:00Z","v":4956,"vw":10.090697},{"c":10.11,"h":10.14,"l":10.095,"n":87,"o":10.1,"t":"2026-09-30T15:00:00Z","v":4654,"vw":10.112971},{"c":10.1,"h":10.12,"l":10.07,"n":200,"o":10.1,"t":"2026-09-30T15:15:00Z","v":12807,"vw":10.095711},{"c":10.09,"h":10.105,"l":10.08,"n":73,"o":10.1,"t":"2026-09-30T15:30:00Z","v":3325,"vw":10.097692},{"c":10.12,"h":10.12,"l":10.08,"n":88,"o":10.08,"t":"2026-09-30T15:45:00Z","v":3548,"vw":10.103087},{"c":10.13,"h":10.13,"l":10.1,"n":106,"o":10.11,"t":"2026-09-30T16:00:00Z","v":3659,"vw":10.116655},{"c":10.16,"h":10.16,"l":10.12,"n":127,"o":10.13,"t":"2026-09-30T16:15:00Z","v":7033,"vw":10.152745},{"c":10.18,"h":10.18,"l":10.165,"n":84,"o":10.165,"t":"2026-09-30T16:30:00Z","v":5667,"vw":10.178345},{"c":10.19,"h":10.21,"l":10.19,"n":129,"o":10.19,"t":"2026-09-30T16:45:00Z","v":8293,"vw":10.194472},{"c":10.215,"h":10.24,"l":10.18,"n":321,"o":10.19,"t":"2026-09-30T17:00:00Z","v":36601,"vw":10.209979},{"c":10.25,"h":10.27,"l":10.195,"n":232,"o":10.2,"t":"2026-09-30T17:15:00Z","v":13998,"vw":10.233883},{"c":10.265,"h":10.29,"l":10.25,"n":151,"o":10.25,"t":"2026-09-30T17:30:00Z","v":14690,"vw":10.26993},{"c":10.285,"h":10.3,"l":10.26,"n":152,"o":10.27,"t":"2026-09-30T17:45:00Z","v":6810,"vw":10.280217},{"c":10.275,"h":10.2999,"l":10.27,"n":156,"o":10.29,"t":"2026-09-30T18:00:00Z","v":6786,"vw":10.281066},{"c":10.22,"h":10.27,"l":10.22,"n":164,"o":10.27,"t":"2026-09-30T18:15:00Z","v":6207,"vw":10.235133},{"c":10.23,"h":10.2395,"l":10.205,"n":158,"o":10.22,"t":"2026-09-30T18:30:00Z","v":7535,"vw":10.222489},{"c":10.21,"h":10.23,"l":10.2,"n":145,"o":10.23,"t":"2026-09-30T18:45:00Z","v":4290,"vw":10.217753},{"c":10.21,"h":10.215,"l":10.2,"n":144,"o":10.2,"t":"2026-09-30T19:00:00Z","v":8128,"vw":10.202856},{"c":10.19,"h":10.21,"l":10.19,"n":252,"o":10.2,"t":"2026-09-30T19:15:00Z","v":13880,"vw":10.201989},{"c":10.17,"h":10.2,"l":10.17,"n":309,"o":10.18,"t":"2026-09-30T19:30:00Z","v":14690,"vw":10.18497},{"c":10.15,"h":10.17,"l":10.13,"n":1022,"o":10.17,"t":"2026-09-30T19:45:00Z","v":56294,"vw":10.149456},{"c":10.14,"h":10.14,"l":10.14,"n":14,"o":10.14,"t":"2026-09-30T20:00:00Z","v":49891,"vw":10.14},{"c":10.12,"h":10.12,"l":10.12,"n":5,"o":10.12,"t":"2026-10-01T13:00:00Z","v":602,"vw":10.12},{"c":9.94,"h":10.09,"l":9.8501,"n":108,"o":10.09,"t":"2026-10-01T13:30:00Z","v":14957,"vw":9.992366},{"c":9.89,"h":9.98,"l":9.89,"n":202,"o":9.9,"t":"2026-10-01T13:45:00Z","v":12201,"vw":9.935292},{"c":9.82,"h":9.89,"l":9.75,"n":352,"o":9.89,"t":"2026-10-01T14:00:00Z","v":35295,"vw":9.797427},{"c":9.81,"h":9.8786,"l":9.79,"n":223,"o":9.82,"t":"2026-10-01T14:15:00Z","v":19490,"vw":9.836267},{"c":9.84,"h":9.84,"l":9.78,"n":111,"o":9.81,"t":"2026-10-01T14:30:00Z","v":4152,"vw":9.809326},{"c":9.8,"h":9.82,"l":9.7741,"n":163,"o":9.82,"t":"2026-10-01T14:45:00Z","v":22023,"vw":9.793013},{"c":9.81,"h":9.82,"l":9.79,"n":191,"o":9.82,"t":"2026-10-01T15:00:00Z","v":11105,"vw":9.805138},{"c":9.7905,"h":9.825,"l":9.7846,"n":308,"o":9.8199,"t":"2026-10-01T15:15:00Z","v":29195,"vw":9.802667},{"c":9.77,"h":9.788,"l":9.74,"n":236,"o":9.78,"t":"2026-10-01T15:30:00Z","v":21649,"vw":9.756889},{"c":9.795,"h":9.8175,"l":9.7699,"n":200,"o":9.77,"t":"2026-10-01T15:45:00Z","v":10352,"vw":9.793695},{"c":9.79,"h":9.8,"l":9.79,"n":78,"o":9.79,"t":"2026-10-01T16:00:00Z","v":3046,"vw":9.793881},{"c":9.7954,"h":9.81,"l":9.78,"n":138,"o":9.8,"t":"2026-10-01T16:15:00Z","v":14107,"vw":9.791759},{"c":9.775,"h":9.81,"l":9.77,"n":126,"o":9.805,"t":"2026-10-01T16:30:00Z","v":5989,"vw":9.788343},{"c":9.81,"h":9.84,"l":9.775,"n":320,"o":9.79,"t":"2026-10-01T16:45:00Z","v":36590,"vw":9.831374},{"c":9.865,"h":9.89,"l":9.79,"n":353,"o":9.8,"t":"2026-10-01T17:00:00Z","v":48781,"vw":9.854731},{"c":9.88,"h":9.885,"l":9.86,"n":153,"o":9.878,"t":"2026-10-01T17:15:00Z","v":17328,"vw":9.875546},{"c":9.9,"h":9.9,"l":9.87,"n":146,"o":9.88,"t":"2026-10-01T17:30:00Z","v":6679,"vw":9.876966},{"c":9.98,"h":9.98,"l":9.89,"n":295,"o":9.89,"t":"2026-10-01T17:45:00Z","v":21020,"vw":9.939605},{"c":9.94,"h":9.96,"l":9.94,"n":86,"o":9.96,"t":"2026-10-01T18:00:00Z","v":4821,"vw":9.952603},{"c":9.935,"h":9.94,"l":9.92,"n":101,"o":9.94,"t":"2026-10-01T18:15:00Z","v":5429,"vw":9.930104},{"c":9.89,"h":9.94,"l":9.89,"n":164,"o":9.94,"t":"2026-10-01T18:30:00Z","v":16993,"vw":9.894933},{"c":9.82,"h":9.8911,"l":9.82,"n":227,"o":9.89,"t":"2026-10-01T18:45:00Z","v":15649,"vw":9.87448},{"c":9.875,"h":9.88,"l":9.8,"n":345,"o":9.825,"t":"2026-10-01T19:00:00Z","v":48265,"vw":9.831613},{"c":9.89,"h":9.89,"l":9.87,"n":172,"o":9.878,"t":"2026-10-01T19:15:00Z","v":9912,"vw":9.883151},{"c":9.9,"h":9.905,"l":9.88,"n":227,"o":9.88,"t":"2026-10-01T19:30:00Z","v":10417,"vw":9.890575},{"c":9.94,"h":9.98,"l":9.895,"n":1016,"o":9.9,"t":"2026-10-01T19:45:00Z","v":80893,"vw":9.938279},{"c":9.93,"h":9.93,"l":9.93,"n":11,"o":9.93,"t":"2026-10-01T20:00:00Z","v":48711,"vw":9.93},{"c":9.95,"h":9.955,"l":9.75,"n":243,"o":9.8,"t":"2026-10-02T13:30:00Z","v":37957,"vw":9.847306},{"c":9.95,"h":10.03,"l":9.93,"n":211,"o":9.95,"t":"2026-10-02T13:45:00Z","v":11764,"vw":9.993375},{"c":10.01,"h":10.01,"l":9.93,"n":98,"o":9.94,"t":"2026-10-02T14:00:00Z","v":3027,"vw":9.973045},{"c":9.995,"h":10.01,"l":9.97,"n":61,"o":9.97,"t":"2026-10-02T14:15:00Z","v":1538,"vw":9.987629},{"c":10.055,"h":10.055,"l":10,"n":169,"o":10.0116,"t":"2026-10-02T14:30:00Z","v":6873,"vw":10.016402},{"c":10.045,"h":10.1,"l":10.04,"n":146,"o":10.04,"t":"2026-10-02T14:45:00Z","v":6217,"vw":10.066273},{"c":9.925,"h":10.045,"l":9.91,"n":344,"o":10.045,"t":"2026-10-02T15:00:00Z","v":40095,"vw":9.942456},{"c":9.88,"h":9.94,"l":9.86,"n":367,"o":9.925,"t":"2026-10-02T15:15:00Z","v":61297,"vw":9.898486},{"c":9.92,"h":9.92,"l":9.87,"n":129,"o":9.87,"t":"2026-10-02T15:30:00Z","v":10215,"vw":9.88283},{"c":9.93,"h":9.94,"l":9.915,"n":113,"o":9.93,"t":"2026-10-02T15:45:00Z","v":5885,"vw":9.926302},{"c":9.91,"h":9.95,"l":9.89,"n":118,"o":9.91,"t":"2026-10-02T16:00:00Z","v":7423,"vw":9.915904},{"c":9.975,"h":9.975,"l":9.91,"n":99,"o":9.91,"t":"2026-10-02T16:15:00Z","v":5015,"vw":9.951513},{"c":9.97,"h":9.98,"l":9.96,"n":784,"o":9.97,"t":"2026-10-02T16:30:00Z","v":79138,"vw":9.969887},{"c":9.97,"h":9.97,"l":9.96,"n":95,"o":9.97,"t":"2026-10-02T16:45:00Z","v":3592,"vw":9.96829},{"c":10.06,"h":10.06,"l":9.97,"n":402,"o":9.97,"t":"2026-10-02T17:00:00Z","v":45704,"vw":9.987979},{"c":10.11,"h":10.12,"l":10.04,"n":189,"o":10.04,"t":"2026-10-02T17:15:00Z","v":16699,"vw":10.09414},{"c":10.15,"h":10.15,"l":10.09,"n":93,"o":10.09,"t":"2026-10-02T17:30:00Z","v":7505,"vw":10.104818},{"c":10.15,"h":10.15,"l":10.13,"n":83,"o":10.15,"t":"2026-10-02T17:45:00Z","v":3342,"vw":10.143231},{"c":10.18,"h":10.195,"l":10.15,"n":101,"o":10.16,"t":"2026-10-02T18:00:00Z","v":5165,"vw":10.171686},{"c":10.105,"h":10.185,"l":10.1,"n":119,"o":10.185,"t":"2026-10-02T18:15:00Z","v":4852,"vw":10.147002},{"c":10.13,"h":10.13,"l":10.1,"n":68,"o":10.1,"t":"2026-10-02T18:30:00Z","v":3943,"vw":10.119409},{"c":10.11,"h":10.135,"l":10.11,"n":58,"o":10.13,"t":"2026-10-02T18:45:00Z","v":2239,"vw":10.126538},{"c":10.135,"h":10.142,"l":10.11,"n":111,"o":10.13,"t":"2026-10-02T19:00:00Z","v":5676,"vw":10.128306},{"c":10.11,"h":10.14,"l":10.11,"n":134,"o":10.14,"t":"2026-10-02T19:15:00Z","v":8880,"vw":10.130846},{"c":10.14,"h":10.14,"l":10.11,"n":165,"o":10.125,"t":"2026-10-02T19:30:00Z","v":6624,"vw":10.13291},{"c":10.125,"h":10.15,"l":10.1001,"n":1189,"o":10.125,"t":"2026-10-02T19:45:00Z","v":88819,"vw":10.128341},{"c":10.1,"h":10.1,"l":10.1,"n":10,"o":10.1,"t":"2026-10-02T20:00:00Z","v":124710,"vw":10.1},{"c":10.25,"h":10.2999,"l":10.25,"n":6,"o":10.2999,"t":"2026-10-05T08:00:00Z","v":3030,"vw":10.266633},{"c":10.25,"h":10.26,"l":10.24,"n":6,"o":10.24,"t":"2026-10-05T09:15:00Z","v":5000,"vw":10.248934},{"c":10.655,"h":10.71,"l":10.27,"n":571,"o":10.38,"t":"2026-10-05T13:30:00Z","v":77995,"vw":10.562021},{"c":10.62,"h":10.655,"l":10.49,"n":223,"o":10.655,"t":"2026-10-05T13:45:00Z","v":12879,"vw":10.578384},{"c":10.69,"h":10.77,"l":10.624,"n":313,"o":10.63,"t":"2026-10-05T14:00:00Z","v":22590,"vw":10.717777},{"c":10.61,"h":10.69,"l":10.5701,"n":244,"o":10.67,"t":"2026-10-05T14:15:00Z","v":20390,"vw":10.630481},{"c":10.6999,"h":10.7,"l":10.585,"n":130,"o":10.59,"t":"2026-10-05T14:30:00Z","v":6991,"vw":10.649783},{"c":10.77,"h":10.77,"l":10.675,"n":178,"o":10.675,"t":"2026-10-05T14:45:00Z","v":10462,"vw":10.739666},{"c":10.8,"h":10.8,"l":10.74,"n":279,"o":10.76,"t":"2026-10-05T15:00:00Z","v":27996,"vw":10.775443},{"c":10.82,"h":10.83,"l":10.76,"n":207,"o":10.8,"t":"2026-10-05T15:15:00Z","v":14388,"vw":10.792191},{"c":10.85,"h":10.865,"l":10.82,"n":171,"o":10.84,"t":"2026-10-05T15:30:00Z","v":9857,"vw":10.846614},{"c":10.8097,"h":10.86,"l":10.77,"n":141,"o":10.86,"t":"2026-10-05T15:45:00Z","v":14349,"vw":10.807498},{"c":10.855,"h":10.86,"l":10.8,"n":109,"o":10.8,"t":"2026-10-05T16:00:00Z","v":7889,"vw":10.844865},{"c":10.835,"h":10.89,"l":10.83,"n":175,"o":10.87,"t":"2026-10-05T16:15:00Z","v":9640,"vw":10.863761},{"c":10.875,"h":10.88,"l":10.835,"n":98,"o":10.835,"t":"2026-10-05T16:30:00Z","v":4820,"vw":10.864588},{"c":10.87,"h":10.91,"l":10.84,"n":315,"o":10.89,"t":"2026-10-05T16:45:00Z","v":16841,"vw":10.872661},{"c":10.91,"h":10.91,"l":10.865,"n":148,"o":10.87,"t":"2026-10-05T17:00:00Z","v":18329,"vw":10.894518},{"c":10.96,"h":10.98,"l":10.89,"n":469,"o":10.89,"t":"2026-10-05T17:15:00Z","v":41950,"vw":10.96087},{"c":10.945,"h":10.95,"l":10.9,"n":121,"o":10.95,"t":"2026-10-05T17:30:00Z","v":5760,"vw":10.930948},{"c":10.95,"h":10.955,"l":10.92,"n":205,"o":10.95,"t":"2026-10-05T17:45:00Z","v":8667,"vw":10.9349},{"c":10.95,"h":10.97,"l":10.94,"n":197,"o":10.965,"t":"2026-10-05T18:00:00Z","v":9762,"vw":10.95922},{"c":10.98,"h":10.98,"l":10.958,"n":316,"o":10.958,"t":"2026-10-05T18:15:00Z","v":26330,"vw":10.968529},{"c":11.02,"h":11.028,"l":10.98,"n":368,"o":10.985,"t":"2026-10-05T18:30:00Z","v":58723,"vw":10.993105},{"c":10.85,"h":11.02,"l":10.83,"n":698,"o":11.01,"t":"2026-10-05T18:45:00Z","v":69529,"vw":10.965957},{"c":10.86,"h":10.8995,"l":10.84,"n":298,"o":10.85,"t":"2026-10-05T19:00:00Z","v":14995,"vw":10.872393},{"c":10.78,"h":10.89,"l":10.78,"n":443,"o":10.8592,"t":"2026-10-05T19:15:00Z","v":19954,"vw":10.852256},{"c":10.765,"h":10.8,"l":10.75,"n":543,"o":10.795,"t":"2026-10-05T19:30:00Z","v":28403,"vw":10.77872},{"c":10.755,"h":10.805,"l":10.74,"n":1088,"o":10.76,"t":"2026-10-05T19:45:00Z","v":78257,"vw":10.770647},{"c":10.75,"h":10.75,"l":10.75,"n":15,"o":10.75,"t":"2026-10-05T20:00:00Z","v":114636,"vw":10.75},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-06T08:00:00Z","v":1000,"vw":10.81},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-06T12:45:00Z","v":200,"vw":10.7},{"c":10.71,"h":10.7495,"l":10.66,"n":241,"o":10.66,"t":"2026-10-06T13:30:00Z","v":30929,"vw":10.699642},{"c":10.705,"h":10.71,"l":10.67,"n":291,"o":10.69,"t":"2026-10-06T13:45:00Z","v":14006,"vw":10.690236},{"c":10.9,"h":10.9,"l":10.69,"n":660,"o":10.7,"t":"2026-10-06T14:00:00Z","v":59275,"vw":10.729502},{"c":10.855,"h":10.908,"l":10.81,"n":177,"o":10.908,"t":"2026-10-06T14:15:00Z","v":14409,"vw":10.856922},{"c":10.86,"h":10.89,"l":10.85,"n":167,"o":10.855,"t":"2026-10-06T14:30:00Z","v":15384,"vw":10.876705},{"c":10.79,"h":10.86,"l":10.79,"n":284,"o":10.85,"t":"2026-10-06T14:45:00Z","v":50889,"vw":10.832398},{"c":10.81,"h":10.855,"l":10.785,"n":394,"o":10.81,"t":"2026-10-06T15:00:00Z","v":34138,"vw":10.825315},{"c":10.78,"h":10.83,"l":10.764,"n":258,"o":10.81,"t":"2026-10-06T15:15:00Z","v":33359,"vw":10.811662},{"c":10.77,"h":10.81,"l":10.75,"n":170,"o":10.77,"t":"2026-10-06T15:30:00Z","v":10876,"vw":10.778767},{"c":10.745,"h":10.78,"l":10.74,"n":148,"o":10.77,"t":"2026-10-06T15:45:00Z","v":11161,"vw":10.769661},{"c":10.73,"h":10.75,"l":10.7101,"n":155,"o":10.745,"t":"2026-10-06T16:00:00Z","v":12324,"vw":10.723541},{"c":10.73,"h":10.75,"l":10.73,"n":165,"o":10.73,"t":"2026-10-06T16:15:00Z","v":7563,"vw":10.741233},{"c":10.71,"h":10.73,"l":10.71,"n":174,"o":10.73,"t":"2026-10-06T16:30:00Z","v":7067,"vw":10.720129},{"c":10.73,"h":10.78,"l":10.68,"n":294,"o":10.7,"t":"2026-10-06T16:45:00Z","v":25879,"vw":10.72698},{"c":10.73,"h":10.76,"l":10.72,"n":196,"o":10.73,"t":"2026-10-06T17:00:00Z","v":10502,"vw":10.738663},{"c":10.78,"h":10.79,"l":10.73,"n":293,"o":10.74,"t":"2026-10-06T17:15:00Z","v":18160,"vw":10.752308},{"c":10.81,"h":10.81,"l":10.78,"n":112,"o":10.785,"t":"2026-10-06T17:30:00Z","v":4985,"vw":10.787617},{"c":10.81,"h":10.81,"l":10.8,"n":126,"o":10.81,"t":"2026-10-06T17:45:00Z","v":8359,"vw":10.802568},{"c":10.79,"h":10.81,"l":10.79,"n":120,"o":10.81,"t":"2026-10-06T18:00:00Z","v":4944,"vw":10.795905},{"c":10.79,"h":10.82,"l":10.78,"n":210,"o":10.79,"t":"2026-10-06T18:15:00Z","v":8800,"vw":10.797259},{"c":10.77,"h":10.78,"l":10.7628,"n":122,"o":10.78,"t":"2026-10-06T18:30:00Z","v":5188,"vw":10.771972},{"c":10.82,"h":10.85,"l":10.77,"n":377,"o":10.77,"t":"2026-10-06T18:45:00Z","v":19362,"vw":10.820038},{"c":10.815,"h":10.85,"l":10.8,"n":266,"o":10.82,"t":"2026-10-06T19:00:00Z","v":24945,"vw":10.821146},{"c":10.77,"h":10.81,"l":10.765,"n":212,"o":10.81,"t":"2026-10-06T19:15:00Z","v":13322,"vw":10.783085},{"c":10.775,"h":10.8,"l":10.7695,"n":305,"o":10.7695,"t":"2026-10-06T19:30:00Z","v":18579,"vw":10.78286},{"c":10.83,"h":10.84,"l":10.77,"n":1080,"o":10.775,"t":"2026-10-06T19:45:00Z","v":81519,"vw":10.803723},{"c":10.82,"h":10.82,"l":10.82,"n":20,"o":10.82,"t":"2026-10-06T20:00:00Z","v":73567,"vw":10.82},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-07T12:15:00Z","v":2000,"vw":10.75},{"c":10.77,"h":10.9,"l":10.74,"n":228,"o":10.81,"t":"2026-10-07T13:30:00Z","v":17689,"vw":10.792437},{"c":10.73,"h":10.76,"l":10.68,"n":164,"o":10.74,"t":"2026-10-07T13:45:00Z","v":9553,"vw":10.710372},{"c":10.6,"h":10.71,"l":10.59,"n":144,"o":10.71,"t":"2026-10-07T14:00:00Z","v":13676,"vw":10.650939},{"c":10.64,"h":10.68,"l":10.6,"n":123,"o":10.615,"t":"2026-10-07T14:15:00Z","v":6081,"vw":10.623648},{"c":10.7,"h":10.7,"l":10.63,"n":284,"o":10.66,"t":"2026-10-07T14:30:00Z","v":32231,"vw":10.675894},{"c":10.7,"h":10.72,"l":10.66,"n":214,"o":10.7,"t":"2026-10-07T14:45:00Z","v":18499,"vw":10.696741},{"c":10.71,"h":10.71,"l":10.62,"n":2016,"o":10.7,"t":"2026-10-07T15:00:00Z","v":148350,"vw":10.675767},{"c":10.625,"h":10.71,"l":10.615,"n":226,"o":10.71,"t":"2026-10-07T15:15:00Z","v":41103,"vw":10.692158},{"c":10.64,"h":10.66,"l":10.61,"n":102,"o":10.65,"t":"2026-10-07T15:30:00Z","v":4166,"vw":10.633251},{"c":10.63,"h":10.66,"l":10.62,"n":71,"o":10.63,"t":"2026-10-07T15:45:00Z","v":4195,"vw":10.634164},{"c":10.605,"h":10.63,"l":10.5905,"n":67,"o":10.63,"t":"2026-10-07T16:00:00Z","v":5110,"vw":10.601404},{"c":10.64,"h":10.64,"l":10.6,"n":150,"o":10.605,"t":"2026-10-07T16:15:00Z","v":6457,"vw":10.616234},{"c":10.65,"h":10.655,"l":10.6345,"n":138,"o":10.64,"t":"2026-10-07T16:30:00Z","v":7839,"vw":10.644707},{"c":10.65,"h":10.65,"l":10.63,"n":76,"o":10.64,"t":"2026-10-07T16:45:00Z","v":4177,"vw":10.637083},{"c":10.65,"h":10.66,"l":10.64,"n":48,"o":10.66,"t":"2026-10-07T17:00:00Z","v":5039,"vw":10.65},{"c":10.635,"h":10.66,"l":10.635,"n":76,"o":10.66,"t":"2026-10-07T17:15:00Z","v":4226,"vw":10.648131},{"c":10.62,"h":10.64,"l":10.62,"n":74,"o":10.635,"t":"2026-10-07T17:30:00Z","v":3537,"vw":10.630247},{"c":10.64,"h":10.65,"l":10.6,"n":198,"o":10.62,"t":"2026-10-07T17:45:00Z","v":11189,"vw":10.620942},{"c":10.66,"h":10.67,"l":10.66,"n":150,"o":10.66,"t":"2026-10-07T18:00:00Z","v":6997,"vw":10.662607},{"c":10.65,"h":10.67,"l":10.65,"n":184,"o":10.66,"t":"2026-10-07T18:15:00Z","v":10599,"vw":10.658051},{"c":10.66,"h":10.66,"l":10.645,"n":75,"o":10.65,"t":"2026-10-07T18:30:00Z","v":4139,"vw":10.650223},{"c":10.65,"h":10.66,"l":10.64,"n":129,"o":10.65,"t":"2026-10-07T18:45:00Z","v":8122,"vw":10.649654},{"c":10.66,"h":10.675,"l":10.66,"n":164,"o":10.66,"t":"2026-10-07T19:00:00Z","v":8022,"vw":10.666416},{"c":10.64,"h":10.66,"l":10.64,"n":176,"o":10.66,"t":"2026-10-07T19:15:00Z","v":7940,"vw":10.65092},{"c":10.555,"h":10.63,"l":10.54,"n":457,"o":10.63,"t":"2026-10-07T19:30:00Z","v":33014,"vw":10.593605},{"c":10.48,"h":10.555,"l":10.48,"n":901,"o":10.555,"t":"2026-10-07T19:45:00Z","v":67708,"vw":10.520484},{"c":10.48,"h":10.48,"l":10.48,"n":15,"o":10.48,"t":"2026-10-07T20:00:00Z","v":55337,"vw":10.48},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-08T10:45:00Z","v":300,"vw":10.46},{"c":10.73,"h":10.75,"l":10.6,"n":279,"o":10.62,"t":"2026-10-08T13:30:00Z","v":26657,"vw":10.670768},{"c":10.71,"h":10.76,"l":10.68,"n":127,"o":10.73,"t":"2026-10-08T13:45:00Z","v":9493,"vw":10.709358},{"c":10.62,"h":10.71,"l":10.61,"n":145,"o":10.71,"t":"2026-10-08T14:00:00Z","v":10162,"vw":10.67194},{"c":10.66,"h":10.67,"l":10.61,"n":161,"o":10.61,"t":"2026-10-08T14:15:00Z","v":10648,"vw":10.628629},{"c":10.66,"h":10.665,"l":10.65,"n":65,"o":10.66,"t":"2026-10-08T14:30:00Z","v":2413,"vw":10.65581},{"c":10.64,"h":10.67,"l":10.64,"n":218,"o":10.66,"t":"2026-10-08T14:45:00Z","v":9266,"vw":10.653766},{"c":10.6,"h":10.65,"l":10.6,"n":89,"o":10.64,"t":"2026-10-08T15:00:00Z","v":4497,"vw":10.62819},{"c":10.63,"h":10.63,"l":10.58,"n":151,"o":10.59,"t":"2026-10-08T15:15:00Z","v":12343,"vw":10.613441},{"c":10.58,"h":10.63,"l":10.58,"n":73,"o":10.625,"t":"2026-10-08T15:30:00Z","v":3539,"vw":10.600032},{"c":10.5714,"h":10.61,"l":10.57,"n":96,"o":10.57,"t":"2026-10-08T15:45:00Z","v":7505,"vw":10.579333},{"c":10.53,"h":10.57,"l":10.5,"n":237,"o":10.57,"t":"2026-10-08T16:00:00Z","v":18463,"vw":10.539174},{"c":10.51,"h":10.55,"l":10.5,"n":256,"o":10.55,"t":"2026-10-08T16:15:00Z","v":9259,"vw":10.520579},{"c":10.45,"h":10.5,"l":10.45,"n":96,"o":10.5,"t":"2026-10-08T16:30:00Z","v":4420,"vw":10.466905},{"c":10.49,"h":10.49,"l":10.43,"n":208,"o":10.44,"t":"2026-10-08T16:45:00Z","v":11263,"vw":10.453118},{"c":10.52,"h":10.52,"l":10.46,"n":245,"o":10.48,"t":"2026-10-08T17:00:00Z","v":13651,"vw":10.495072},{"c":10.5,"h":10.52,"l":10.5,"n":180,"o":10.52,"t":"2026-10-08T17:15:00Z","v":8829,"vw":10.504188},{"c":10.555,"h":10.555,"l":10.49,"n":189,"o":10.5,"t":"2026-10-08T17:30:00Z","v":12289,"vw":10.528379},{"c":10.52,"h":10.55,"l":10.51,"n":122,"o":10.55,"t":"2026-10-08T17:45:00Z","v":6774,"vw":10.522835},{"c":10.49,"h":10.54,"l":10.49,"n":203,"o":10.53,"t":"2026-10-08T18:00:00Z","v":10496,"vw":10.522942},{"c":10.49,"h":10.51,"l":10.48,"n":189,"o":10.495,"t":"2026-10-08T18:15:00Z","v":9821,"vw":10.492471},{"c":10.475,"h":10.485,"l":10.45,"n":199,"o":10.48,"t":"2026-10-08T18:30:00Z","v":8220,"vw":10.475068},{"c":10.47,"h":10.51,"l":10.47,"n":305,"o":10.47,"t":"2026-10-08T18:45:00Z","v":10323,"vw":10.483219},{"c":10.45,"h":10.47,"l":10.45,"n":174,"o":10.47,"t":"2026-10-08T19:00:00Z","v":6066,"vw":10.45855},{"c":10.45,"h":10.47,"l":10.445,"n":363,"o":10.45,"t":"2026-10-08T19:15:00Z","v":14440,"vw":10.456716},{"c":10.45,"h":10.47,"l":10.42,"n":489,"o":10.44,"t":"2026-10-08T19:30:00Z","v":28508,"vw":10.441061},{"c":10.46,"h":10.465,"l":10.42,"n":804,"o":10.445,"t":"2026-10-08T19:45:00Z","v":57231,"vw":10.444803},{"c":10.4,"h":10.46,"l":10.4,"n":22,"o":10.46,"t":"2026-10-08T20:00:00Z","v":57557,"vw":10.459864},{"c":10.34,"h":10.5,"l":10.33,"n":254,"o":10.5,"t":"2026-10-09T13:30:00Z","v":26377,"vw":10.39906},{"c":10.44,"h":10.44,"l":10.33,"n":144,"o":10.34,"t":"2026-10-09T13:45:00Z","v":7967,"vw":10.39269},{"c":10.48,"h":10.52,"l":10.43,"n":102,"o":10.43,"t":"2026-10-09T14:00:00Z","v":4956,"vw":10.475689},{"c":10.505,"h":10.52,"l":10.46,"n":94,"o":10.485,"t":"2026-10-09T14:15:00Z","v":10755,"vw":10.471812},{"c":10.49,"h":10.5,"l":10.465,"n":100,"o":10.49,"t":"2026-10-09T14:30:00Z","v":5467,"vw":10.488922},{"c":10.455,"h":10.48,"l":10.44,"n":128,"o":10.48,"t":"2026-10-09T14:45:00Z","v":5108,"vw":10.457137},{"c":10.475,"h":10.475,"l":10.421,"n":142,"o":10.455,"t":"2026-10-09T15:00:00Z","v":4514,"vw":10.445188},{"c":10.45,"h":10.48,"l":10.45,"n":89,"o":10.48,"t":"2026-10-09T15:15:00Z","v":3662,"vw":10.475604},{"c":10.43,"h":10.46,"l":10.42,"n":110,"o":10.46,"t":"2026-10-09T15:30:00Z","v":5343,"vw":10.446089},{"c":10.42,"h":10.44,"l":10.41,"n":129,"o":10.43,"t":"2026-10-09T15:45:00Z","v":6939,"vw":10.427566},{"c":10.37,"h":10.42,"l":10.35,"n":88,"o":10.42,"t":"2026-10-09T16:00:00Z","v":8519,"vw":10.405037},{"c":10.3595,"h":10.38,"l":10.345,"n":77,"o":10.37,"t":"2026-10-09T16:15:00Z","v":3617,"vw":10.361668},{"c":10.34,"h":10.35,"l":10.33,"n":98,"o":10.35,"t":"2026-10-09T16:30:00Z","v":4707,"vw":10.339749},{"c":10.39,"h":10.4,"l":10.32,"n":88,"o":10.33,"t":"2026-10-09T16:45:00Z","v":6538,"vw":10.368046},{"c":10.35,"h":10.38,"l":10.34,"n":47,"o":10.38,"t":"2026-10-09T17:00:00Z","v":3145,"vw":10.358422},{"c":10.35,"h":10.36,"l":10.3334,"n":56,"o":10.35,"t":"2026-10-09T17:15:00Z","v":4127,"vw":10.349949},{"c":10.365,"h":10.38,"l":10.33,"n":90,"o":10.35,"t":"2026-10-09T17:30:00Z","v":5157,"vw":10.35087},{"c":10.37,"h":10.405,"l":10.355,"n":123,"o":10.368,"t":"2026-10-09T17:45:00Z","v":15408,"vw":10.390024},{"c":10.32,"h":10.355,"l":10.32,"n":96,"o":10.35,"t":"2026-10-09T18:00:00Z","v":6192,"vw":10.33433},{"c":10.28,"h":10.32,"l":10.28,"n":90,"o":10.32,"t":"2026-10-09T18:15:00Z","v":5222,"vw":10.302616},{"c":10.28,"h":10.3,"l":10.28,"n":112,"o":10.28,"t":"2026-10-09T18:30:00Z","v":6755,"vw":10.28491},{"c":10.29,"h":10.29,"l":10.26,"n":199,"o":10.27,"t":"2026-10-09T18:45:00Z","v":10731,"vw":10.27389},{"c":10.32,"h":10.32,"l":10.24,"n":292,"o":10.3,"t":"2026-10-09T19:00:00Z","v":25888,"vw":10.270614},{"c":10.3,"h":10.33,"l":10.3,"n":101,"o":10.31,"t":"2026-10-09T19:15:00Z","v":5097,"vw":10.315028},{"c":10.31,"h":10.32,"l":10.295,"n":217,"o":10.3,"t":"2026-10-09T19:30:00Z","v":10096,"vw":10.309248},{"c":10.24,"h":10.31,"l":10.23,"n":920,"o":10.31,"t":"2026-10-09T19:45:00Z","v":80954,"vw":10.271398},{"c":10.24,"h":10.24,"l":10.24,"n":12,"o":10.24,"t":"2026-10-09T20:00:00Z","v":66133,"vw":10.24},{"c":10.11,"h":10.3,"l":10.11,"n":2,"o":10.3,"t":"2026-10-12T13:15:00Z","v":3100,"vw":10.293871},{"c":10.3227,"h":10.3986,"l":10.2262,"n":168,"o":10.35,"t":"2026-10-12T13:30:00Z","v":22425,"vw":10.26075},{"c":10.32,"h":10.365,"l":10.28,"n":165,"o":10.3,"t":"2026-10-12T13:45:00Z","v":11814,"vw":10.324126},{"c":10.225,"h":10.345,"l":10.2,"n":136,"o":10.3299,"t":"2026-10-12T14:00:00Z","v":15011,"vw":10.276624},{"c":10.21,"h":10.25,"l":10.18,"n":126,"o":10.25,"t":"2026-10-12T14:15:00Z","v":8971,"vw":10.2178},{"c":10.15,"h":10.2,"l":10.1449,"n":72,"o":10.19,"t":"2026-10-12T14:30:00Z","v":2820,"vw":10.169366},{"c":10.29,"h":10.29,"l":10.13,"n":165,"o":10.14,"t":"2026-10-12T14:45:00Z","v":10526,"vw":10.202121},{"c":10.28,"h":10.305,"l":10.26,"n":202,"o":10.3,"t":"2026-10-12T15:00:00Z","v":14767,"vw":10.292766},{"c":10.275,"h":10.31,"l":10.275,"n":123,"o":10.285,"t":"2026-10-12T15:15:00Z","v":14728,"vw":10.299615},{"c":10.29,"h":10.29,"l":10.2535,"n":23,"o":10.275,"t":"2026-10-12T15:30:00Z","v":1367,"vw":10.261182},{"c":10.29,"h":10.3,"l":10.25,"n":94,"o":10.27,"t":"2026-10-12T15:45:00Z","v":5074,"vw":10.283945},{"c":10.29,"h":10.29,"l":10.29,"n":6,"o":10.29,"t":"2026-10-12T16:00:00Z","v":403,"vw":10.29},{"c":10.26,"h":10.275,"l":10.26,"n":58,"o":10.27,"t":"2026-10-12T16:15:00Z","v":1931,"vw":10.266875},{"c":10.295,"h":10.3,"l":10.26,"n":121,"o":10.26,"t":"2026-10-12T16:30:00Z","v":4146,"vw":10.289181},{"c":10.26,"h":10.2901,"l":10.26,"n":71,"o":10.28,"t":"2026-10-12T16:45:00Z","v":2738,"vw":10.275543},{"c":10.26,"h":10.31,"l":10.26,"n":167,"o":10.28,"t":"2026-10-12T17:00:00Z","v":54067,"vw":10.285664},{"c":10.25,"h":10.26,"l":10.24,"n":61,"o":10.26,"t":"2026-10-12T17:15:00Z","v":5307,"vw":10.255312},{"c":10.255,"h":10.255,"l":10.24,"n":50,"o":10.25,"t":"2026-10-12T17:30:00Z","v":2283,"vw":10.248905},{"c":10.27,"h":10.27,"l":10.24,"n":62,"o":10.27,"t":"2026-10-12T17:45:00Z","v":2636,"vw":10.249091},{"c":10.28,"h":10.28,"l":10.27,"n":71,"o":10.27,"t":"2026-10-12T18:00:00Z","v":2856,"vw":10.274462},{"c":10.29,"h":10.3,"l":10.29,"n":73,"o":10.29,"t":"2026-10-12T18:15:00Z","v":5623,"vw":10.297451},{"c":10.25,"h":10.28,"l":10.25,"n":88,"o":10.28,"t":"2026-10-12T18:30:00Z","v":3956,"vw":10.267913},{"c":10.29,"h":10.29,"l":10.26,"n":97,"o":10.27,"t":"2026-10-12T18:45:00Z","v":3069,"vw":10.27175},{"c":10.27,"h":10.29,"l":10.27,"n":142,"o":10.27,"t":"2026-10-12T19:00:00Z","v":5698,"vw":10.277382},{"c":10.26,"h":10.26,"l":10.2,"n":314,"o":10.25,"t":"2026-10-12T19:15:00Z","v":46449,"vw":10.238327},{"c":10.27,"h":10.29,"l":10.25,"n":249,"o":10.26,"t":"2026-10-12T19:30:00Z","v":11237,"vw":10.269163},{"c":10.3,"h":10.31,"l":10.245,"n":967,"o":10.26,"t":"2026-10-12T19:45:00Z","v":91768,"vw":10.28788},{"c":10.242,"h":10.3,"l":10.242,"n":11,"o":10.3,"t":"2026-10-12T20:00:00Z","v":52740,"vw":10.296001},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-12T20:30:00Z","v":4900,"vw":10.3},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-13T08:00:00Z","v":270,"vw":10.2},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-13T12:30:00Z","v":1000,"vw":10.25},{"c":10.29,"h":10.29,"l":10.29,"n":3,"o":10.29,"t":"2026-10-13T13:00:00Z","v":1613,"vw":10.29},{"c":10.31,"h":10.34,"l":10.24,"n":123,"o":10.34,"t":"2026-10-13T13:30:00Z","v":16107,"vw":10.302573},{"c":10.36,"h":10.405,"l":10.31,"n":245,"o":10.31,"t":"2026-10-13T13:45:00Z","v":30609,"vw":10.351199},{"c":10.3,"h":10.37,"l":10.29,"n":58,"o":10.355,"t":"2026-10-13T14:00:00Z","v":5320,"vw":10.314685},{"c":10.36,"h":10.36,"l":10.315,"n":95,"o":10.32,"t":"2026-10-13T14:15:00Z","v":13075,"vw":10.336463},{"c":10.38,"h":10.38,"l":10.36,"n":87,"o":10.37,"t":"2026-10-13T14:30:00Z","v":7929,"vw":10.375774},{"c":10.415,"h":10.43,"l":10.38,"n":179,"o":10.38,"t":"2026-10-13T14:45:00Z","v":23699,"vw":10.393778},{"c":10.42,"h":10.44,"l":10.42,"n":105,"o":10.42,"t":"2026-10-13T15:00:00Z","v":4433,"vw":10.427361},{"c":10.42,"h":10.43,"l":10.405,"n":130,"o":10.41,"t":"2026-10-13T15:15:00Z","v":12963,"vw":10.412532},{"c":10.43,"h":10.45,"l":10.42,"n":125,"o":10.42,"t":"2026-10-13T15:30:00Z","v":11669,"vw":10.433382},{"c":10.45,"h":10.46,"l":10.42,"n":193,"o":10.43,"t":"2026-10-13T15:45:00Z","v":17245,"vw":10.439704},{"c":10.46,"h":10.47,"l":10.43,"n":68,"o":10.45,"t":"2026-10-13T16:00:00Z","v":5338,"vw":10.441912},{"c":10.42,"h":10.465,"l":10.42,"n":147,"o":10.46,"t":"2026-10-13T16:15:00Z","v":7825,"vw":10.443088},{"c":10.4,"h":10.42,"l":10.4,"n":43,"o":10.42,"t":"2026-10-13T16:30:00Z","v":1759,"vw":10.408193},{"c":10.4127,"h":10.425,"l":10.3901,"n":81,"o":10.4,"t":"2026-10-13T16:45:00Z","v":6501,"vw":10.413755},{"c":10.38,"h":10.42,"l":10.38,"n":98,"o":10.42,"t":"2026-10-13T17:00:00Z","v":9430,"vw":10.397927},{"c":10.3773,"h":10.39,"l":10.37,"n":43,"o":10.37,"t":"2026-10-13T17:15:00Z","v":1654,"vw":10.37539},{"c":10.39,"h":10.4078,"l":10.36,"n":162,"o":10.36,"t":"2026-10-13T17:30:00Z","v":9808,"vw":10.387836},{"c":10.42,"h":10.42,"l":10.38,"n":83,"o":10.38,"t":"2026-10-13T17:45:00Z","v":7630,"vw":10.403446},{"c":10.425,"h":10.44,"l":10.42,"n":88,"o":10.42,"t":"2026-10-13T18:00:00Z","v":5151,"vw":10.427684},{"c":10.42,"h":10.43,"l":10.41,"n":56,"o":10.43,"t":"2026-10-13T18:15:00Z","v":1698,"vw":10.42373},{"c":10.4,"h":10.41,"l":10.4,"n":91,"o":10.41,"t":"2026-10-13T18:30:00Z","v":3545,"vw":10.40791},{"c":10.395,"h":10.405,"l":10.395,"n":190,"o":10.405,"t":"2026-10-13T18:45:00Z","v":9900,"vw":10.399953},{"c":10.4,"h":10.405,"l":10.39,"n":100,"o":10.395,"t":"2026-10-13T19:00:00Z","v":4464,"vw":10.401576},{"c":10.38,"h":10.405,"l":10.38,"n":152,"o":10.405,"t":"2026-10-13T19:15:00Z","v":7383,"vw":10.392728},{"c":10.4509,"h":10.46,"l":10.34,"n":432,"o":10.395,"t":"2026-10-13T19:30:00Z","v":56794,"vw":10.370693},{"c":10.54,"h":10.545,"l":10.445,"n":719,"o":10.445,"t":"2026-10-13T19:45:00Z","v":65929,"vw":10.494306},{"c":10.54,"h":10.54,"l":10.54,"n":11,"o":10.54,"t":"2026-10-13T20:00:00Z","v":41049,"vw":10.54},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-13T20:30:00Z","v":100,"vw":10.72},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-13T23:30:00Z","v":150,"vw":10.79},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-13T23:45:00Z","v":5000,"vw":10.55},{"c":10.54,"h":10.54,"l":10.53,"n":3,"o":10.53,"t":"2026-10-14T13:15:00Z","v":927,"vw":10.535},{"c":10.65,"h":10.74,"l":10.5,"n":253,"o":10.5,"t":"2026-10-14T13:30:00Z","v":29414,"vw":10.636679},{"c":10.56,"h":10.63,"l":10.56,"n":135,"o":10.63,"t":"2026-10-14T13:45:00Z","v":8091,"vw":10.601753},{"c":10.54,"h":10.56,"l":10.47,"n":189,"o":10.56,"t":"2026-10-14T14:00:00Z","v":18366,"vw":10.513422},{"c":10.495,"h":10.54,"l":10.49,"n":138,"o":10.54,"t":"2026-10-14T14:15:00Z","v":9260,"vw":10.52588},{"c":10.49,"h":10.495,"l":10.43,"n":178,"o":10.48,"t":"2026-10-14T14:30:00Z","v":9288,"vw":10.475859},{"c":10.445,"h":10.48,"l":10.445,"n":277,"o":10.48,"t":"2026-10-14T14:45:00Z","v":25720,"vw":10.459905},{"c":10.42,"h":10.465,"l":10.4,"n":337,"o":10.45,"t":"2026-10-14T15:00:00Z","v":23238,"vw":10.423534},{"c":10.445,"h":10.46,"l":10.37,"n":212,"o":10.42,"t":"2026-10-14T15:15:00Z","v":17010,"vw":10.425621},{"c":10.4,"h":10.455,"l":10.4,"n":173,"o":10.455,"t":"2026-10-14T15:30:00Z","v":8264,"vw":10.433698},{"c":10.425,"h":10.44,"l":10.39,"n":62,"o":10.39,"t":"2026-10-14T15:45:00Z","v":2266,"vw":10.408588},{"c":10.43,"h":10.4499,"l":10.4205,"n":122,"o":10.44,"t":"2026-10-14T16:00:00Z","v":8232,"vw":10.442588},{"c":10.43,"h":10.43,"l":10.39,"n":143,"o":10.43,"t":"2026-10-14T16:15:00Z","v":6628,"vw":10.415625},{"c":10.44,"h":10.44,"l":10.42,"n":119,"o":10.43,"t":"2026-10-14T16:30:00Z","v":4422,"vw":10.42839},{"c":10.45,"h":10.45,"l":10.43,"n":109,"o":10.445,"t":"2026-10-14T16:45:00Z","v":4986,"vw":10.442554},{"c":10.475,"h":10.475,"l":10.45,"n":183,"o":10.45,"t":"2026-10-14T17:00:00Z","v":16222,"vw":10.46808},{"c":10.5,"h":10.5,"l":10.47,"n":103,"o":10.475,"t":"2026-10-14T17:15:00Z","v":4069,"vw":10.482825},{"c":10.52,"h":10.52,"l":10.49,"n":110,"o":10.5,"t":"2026-10-14T17:30:00Z","v":4966,"vw":10.499003},{"c":10.52,"h":10.53,"l":10.51,"n":158,"o":10.52,"t":"2026-10-14T17:45:00Z","v":14698,"vw":10.523719},{"c":10.495,"h":10.515,"l":10.49,"n":143,"o":10.515,"t":"2026-10-14T18:00:00Z","v":7520,"vw":10.501846},{"c":10.49,"h":10.495,"l":10.48,"n":62,"o":10.495,"t":"2026-10-14T18:15:00Z","v":3038,"vw":10.485996},{"c":10.45,"h":10.48,"l":10.445,"n":154,"o":10.47,"t":"2026-10-14T18:30:00Z","v":4494,"vw":10.463806},{"c":10.42,"h":10.455,"l":10.42,"n":159,"o":10.45,"t":"2026-10-14T18:45:00Z","v":12297,"vw":10.443567},{"c":10.38,"h":10.42,"l":10.36,"n":182,"o":10.41,"t":"2026-10-14T19:00:00Z","v":10273,"vw":10.387062},{"c":10.305,"h":10.39,"l":10.3,"n":163,"o":10.39,"t":"2026-10-14T19:15:00Z","v":11005,"vw":10.331737},{"c":10.27,"h":10.31,"l":10.24,"n":342,"o":10.305,"t":"2026-10-14T19:30:00Z","v":14302,"vw":10.265964},{"c":10.26,"h":10.285,"l":10.22,"n":732,"o":10.25,"t":"2026-10-14T19:45:00Z","v":42531,"vw":10.253964},{"c":10.29,"h":10.4,"l":10.2,"n":34,"o":10.29,"t":"2026-10-14T20:00:00Z","v":69075,"vw":10.291448},{"c":10.3,"h":10.3,"l":10.29,"n":2,"o":10.29,"t":"2026-10-14T20:15:00Z","v":300,"vw":10.293333},{"c":10.39,"h":10.39,"l":10.39,"n":32,"o":10.39,"t":"2026-10-14T20:45:00Z","v":2805,"vw":10.39},{"c":10.4,"h":10.41,"l":10.38,"n":15,"o":10.4,"t":"2026-10-14T21:00:00Z","v":2276,"vw":10.394267},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-14T21:30:00Z","v":239,"vw":10.45},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-14T23:45:00Z","v":664,"vw":10.45},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-15T08:00:00Z","v":100,"vw":10.34},{"c":10.1,"h":10.36,"l":10.03,"n":217,"o":10.36,"t":"2026-10-15T13:30:00Z","v":22448,"vw":10.177391},{"c":10.16,"h":10.19,"l":10.05,"n":183,"o":10.07,"t":"2026-10-15T13:45:00Z","v":19976,"vw":10.135861},{"c":10.23,"h":10.23,"l":10.124,"n":82,"o":10.15,"t":"2026-10-15T14:00:00Z","v":5757,"vw":10.157725},{"c":10.215,"h":10.23,"l":10.18,"n":159,"o":10.23,"t":"2026-10-15T14:15:00Z","v":7778,"vw":10.208359},{"c":10.26,"h":10.27,"l":10.215,"n":80,"o":10.215,"t":"2026-10-15T14:30:00Z","v":3562,"vw":10.25329},{"c":10.255,"h":10.27,"l":10.225,"n":115,"o":10.24,"t":"2026-10-15T14:45:00Z","v":6096,"vw":10.245993},{"c":10.225,"h":10.245,"l":10.225,"n":52,"o":10.245,"t":"2026-10-15T15:00:00Z","v":2160,"vw":10.234231},{"c":10.19,"h":10.24,"l":10.17,"n":96,"o":10.24,"t":"2026-10-15T15:15:00Z","v":4473,"vw":10.202758},{"c":10.165,"h":10.19,"l":10.15,"n":133,"o":10.19,"t":"2026-10-15T15:30:00Z","v":5606,"vw":10.168928},{"c":10.14,"h":10.165,"l":10.14,"n":48,"o":10.165,"t":"2026-10-15T15:45:00Z","v":2400,"vw":10.153042},{"c":10.14,"h":10.14,"l":10.1,"n":107,"o":10.14,"t":"2026-10-15T16:00:00Z","v":11836,"vw":10.10889},{"c":10.145,"h":10.165,"l":10.13,"n":149,"o":10.13,"t":"2026-10-15T16:15:00Z","v":11233,"vw":10.136669},{"c":10.13,"h":10.17,"l":10.12,"n":125,"o":10.14,"t":"2026-10-15T16:30:00Z","v":9998,"vw":10.153682},{"c":10.105,"h":10.12,"l":10.09,"n":48,"o":10.12,"t":"2026-10-15T16:45:00Z","v":2118,"vw":10.10368},{"c":10.135,"h":10.16,"l":10.07,"n":604,"o":10.11,"t":"2026-10-15T17:00:00Z","v":53907,"vw":10.101335},{"c":10.14,"h":10.14,"l":10.11,"n":130,"o":10.13,"t":"2026-10-15T17:15:00Z","v":4396,"vw":10.129908},{"c":10.145,"h":10.17,"l":10.11,"n":170,"o":10.12,"t":"2026-10-15T17:30:00Z","v":8462,"vw":10.143229},{"c":10.14,"h":10.1495,"l":10.12,"n":70,"o":10.14,"t":"2026-10-15T17:45:00Z","v":3602,"vw":10.133736},{"c":10.15,"h":10.165,"l":10.15,"n":143,"o":10.1595,"t":"2026-10-15T18:00:00Z","v":6442,"vw":10.157525},{"c":10.12,"h":10.15,"l":10.12,"n":244,"o":10.14,"t":"2026-10-15T18:15:00Z","v":12281,"vw":10.133394},{"c":10.1,"h":10.11,"l":10.09,"n":160,"o":10.11,"t":"2026-10-15T18:30:00Z","v":7441,"vw":10.095949},{"c":10.08,"h":10.1,"l":10.07,"n":130,"o":10.1,"t":"2026-10-15T18:45:00Z","v":4847,"vw":10.090096},{"c":10.03,"h":10.08,"l":10.03,"n":336,"o":10.08,"t":"2026-10-15T19:00:00Z","v":17866,"vw":10.055151},{"c":10.06,"h":10.06,"l":9.99,"n":698,"o":10.03,"t":"2026-10-15T19:15:00Z","v":62401,"vw":10.020385},{"c":10.04,"h":10.055,"l":10,"n":461,"o":10.05,"t":"2026-10-15T19:30:00Z","v":38683,"vw":10.03579},{"c":10.03,"h":10.06,"l":10,"n":1372,"o":10.03,"t":"2026-10-15T19:45:00Z","v":74881,"vw":10.031647},{"c":10.05,"h":10.05,"l":10.05,"n":10,"o":10.05,"t":"2026-10-15T20:00:00Z","v":93695,"vw":10.05},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-15T21:30:00Z","v":500,"vw":10},{"c":10.195,"h":10.2381,"l":10.02,"n":140,"o":10.02,"t":"2026-10-16T13:30:00Z","v":11496,"vw":10.144164},{"c":10.0544,"h":10.22,"l":10.0544,"n":138,"o":10.195,"t":"2026-10-16T13:45:00Z","v":6322,"vw":10.154123},{"c":10.1,"h":10.1,"l":10.0301,"n":181,"o":10.05,"t":"2026-10-16T14:00:00Z","v":15170,"vw":10.066934},{"c":10.25,"h":10.34,"l":10.12,"n":611,"o":10.12,"t":"2026-10-16T14:15:00Z","v":38992,"vw":10.266666},{"c":10.23,"h":10.25,"l":10.22,"n":227,"o":10.25,"t":"2026-10-16T14:30:00Z","v":8400,"vw":10.239575},{"c":10.23,"h":10.24,"l":10.22,"n":90,"o":10.22,"t":"2026-10-16T14:45:00Z","v":4346,"vw":10.231196},{"c":10.2,"h":10.2476,"l":10.2,"n":446,"o":10.23,"t":"2026-10-16T15:00:00Z","v":18497,"vw":10.21345},{"c":10.13,"h":10.25,"l":10.13,"n":1137,"o":10.2,"t":"2026-10-16T15:15:00Z","v":174853,"vw":10.199604},{"c":10.16,"h":10.22,"l":10.13,"n":338,"o":10.1301,"t":"2026-10-16T15:30:00Z","v":58979,"vw":10.188863},{"c":10.2,"h":10.225,"l":10.16,"n":276,"o":10.16,"t":"2026-10-16T15:45:00Z","v":34776,"vw":10.204983},{"c":10.09,"h":10.21,"l":10.09,"n":237,"o":10.2,"t":"2026-10-16T16:00:00Z","v":33461,"vw":10.191068},{"c":10.12,"h":10.12,"l":10.088,"n":93,"o":10.088,"t":"2026-10-16T16:15:00Z","v":4256,"vw":10.103687},{"c":10.105,"h":10.12,"l":10.09,"n":173,"o":10.11,"t":"2026-10-16T16:30:00Z","v":9931,"vw":10.105339},{"c":10.12,"h":10.12,"l":10.1,"n":83,"o":10.11,"t":"2026-10-16T16:45:00Z","v":4967,"vw":10.111747},{"c":10.04,"h":10.111,"l":10.04,"n":171,"o":10.111,"t":"2026-10-16T17:00:00Z","v":19600,"vw":10.067993},{"c":10.05,"h":10.06,"l":10.04,"n":63,"o":10.045,"t":"2026-10-16T17:15:00Z","v":3428,"vw":10.053804},{"c":10.05,"h":10.08,"l":10.04,"n":162,"o":10.05,"t":"2026-10-16T17:30:00Z","v":18421,"vw":10.048316},{"c":10.08,"h":10.08,"l":10.03,"n":227,"o":10.055,"t":"2026-10-16T17:45:00Z","v":25443,"vw":10.051234},{"c":10.08,"h":10.1099,"l":10.055,"n":238,"o":10.1097,"t":"2026-10-16T18:00:00Z","v":22774,"vw":10.088189},{"c":10.035,"h":10.08,"l":10.025,"n":149,"o":10.08,"t":"2026-10-16T18:15:00Z","v":6522,"vw":10.040641},{"c":10.07,"h":10.07,"l":10.04,"n":107,"o":10.045,"t":"2026-10-16T18:30:00Z","v":4572,"vw":10.051937},{"c":10.07,"h":10.11,"l":10.06,"n":230,"o":10.06,"t":"2026-10-16T18:45:00Z","v":11286,"vw":10.085372},{"c":10.06,"h":10.08,"l":10.04,"n":226,"o":10.08,"t":"2026-10-16T19:00:00Z","v":14551,"vw":10.055917},{"c":10.05,"h":10.125,"l":10.05,"n":333,"o":10.07,"t":"2026-10-16T19:15:00Z","v":13151,"vw":10.080701},{"c":10.05,"h":10.06,"l":10.03,"n":237,"o":10.05,"t":"2026-10-16T19:30:00Z","v":14355,"vw":10.049836},{"c":10.03,"h":10.07,"l":10.02,"n":1123,"o":10.04,"t":"2026-10-16T19:45:00Z","v":78916,"vw":10.046488},{"c":10.03,"h":10.03,"l":10.03,"n":16,"o":10.03,"t":"2026-10-16T20:00:00Z","v":79551,"vw":10.03},{"c":10,"h":10.01,"l":10,"n":4,"o":10.01,"t":"2026-10-19T12:45:00Z","v":1200,"vw":10.003745},{"c":10.025,"h":10.14,"l":9.91,"n":123,"o":10.02,"t":"2026-10-19T13:30:00Z","v":16972,"vw":10.03971},{"c":10.005,"h":10.068,"l":10.005,"n":36,"o":10.029,"t":"2026-10-19T13:45:00Z","v":3636,"vw":10.063487},{"c":9.965,"h":10.05,"l":9.96,"n":111,"o":10.05,"t":"2026-10-19T14:00:00Z","v":12322,"vw":9.971566},{"c":9.83,"h":9.96,"l":9.83,"n":254,"o":9.925,"t":"2026-10-19T14:15:00Z","v":27103,"vw":9.881813},{"c":9.7962,"h":9.85,"l":9.785,"n":178,"o":9.845,"t":"2026-10-19T14:30:00Z","v":10907,"vw":9.83045},{"c":9.8,"h":9.81,"l":9.76,"n":231,"o":9.78,"t":"2026-10-19T14:45:00Z","v":72363,"vw":9.778593},{"c":9.7539,"h":9.8,"l":9.75,"n":161,"o":9.8,"t":"2026-10-19T15:00:00Z","v":12779,"vw":9.77028},{"c":9.79,"h":9.8,"l":9.74,"n":154,"o":9.75,"t":"2026-10-19T15:15:00Z","v":8137,"vw":9.778427},{"c":9.77,"h":9.8,"l":9.77,"n":93,"o":9.7805,"t":"2026-10-19T15:30:00Z","v":6965,"vw":9.783858},{"c":9.71,"h":9.77,"l":9.71,"n":193,"o":9.76,"t":"2026-10-19T15:45:00Z","v":15312,"vw":9.741959},{"c":9.65,"h":9.7295,"l":9.64,"n":277,"o":9.71,"t":"2026-10-19T16:00:00Z","v":22032,"vw":9.66413},{"c":9.65,"h":9.67,"l":9.62,"n":309,"o":9.65,"t":"2026-10-19T16:15:00Z","v":36175,"vw":9.651203},{"c":9.695,"h":9.71,"l":9.66,"n":205,"o":9.66,"t":"2026-10-19T16:30:00Z","v":23737,"vw":9.692625},{"c":9.68,"h":9.7,"l":9.67,"n":202,"o":9.7,"t":"2026-10-19T16:45:00Z","v":16852,"vw":9.679312},{"c":9.675,"h":9.71,"l":9.675,"n":118,"o":9.675,"t":"2026-10-19T17:00:00Z","v":6474,"vw":9.690503},{"c":9.66,"h":9.675,"l":9.6505,"n":139,"o":9.675,"t":"2026-10-19T17:15:00Z","v":5226,"vw":9.661743},{"c":9.655,"h":9.6899,"l":9.63,"n":211,"o":9.6899,"t":"2026-10-19T17:30:00Z","v":13765,"vw":9.651371},{"c":9.64,"h":9.67,"l":9.62,"n":161,"o":9.665,"t":"2026-10-19T17:45:00Z","v":17937,"vw":9.634657},{"c":9.7,"h":9.72,"l":9.64,"n":205,"o":9.6499,"t":"2026-10-19T18:00:00Z","v":29846,"vw":9.66852},{"c":9.675,"h":9.7055,"l":9.6605,"n":139,"o":9.7055,"t":"2026-10-19T18:15:00Z","v":11571,"vw":9.676013},{"c":9.705,"h":9.705,"l":9.675,"n":110,"o":9.68,"t":"2026-10-19T18:30:00Z","v":7602,"vw":9.68738},{"c":9.7,"h":9.715,"l":9.7,"n":129,"o":9.705,"t":"2026-10-19T18:45:00Z","v":11581,"vw":9.705419},{"c":9.68,"h":9.7077,"l":9.68,"n":114,"o":9.7,"t":"2026-10-19T19:00:00Z","v":5921,"vw":9.693791},{"c":9.715,"h":9.715,"l":9.66,"n":342,"o":9.68,"t":"2026-10-19T19:15:00Z","v":24851,"vw":9.674621},{"c":9.67,"h":9.73,"l":9.67,"n":423,"o":9.72,"t":"2026-10-19T19:30:00Z","v":31845,"vw":9.718998},{"c":9.63,"h":9.678,"l":9.62,"n":1147,"o":9.66,"t":"2026-10-19T19:45:00Z","v":145339,"vw":9.648303},{"c":9.64,"h":9.64,"l":9.64,"n":14,"o":9.64,"t":"2026-10-19T20:00:00Z","v":58259,"vw":9.64},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-19T20:30:00Z","v":7008,"vw":9.64},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T13:15:00Z","v":190,"vw":10},{"c":9.65,"h":9.76,"l":9.64,"n":50,"o":9.76,"t":"2026-10-20T13:30:00Z","v":7007,"vw":9.723372},{"c":9.63,"h":9.69,"l":9.61,"n":232,"o":9.69,"t":"2026-10-20T13:45:00Z","v":19610,"vw":9.645917},{"c":9.66,"h":9.69,"l":9.61,"n":235,"o":9.65,"t":"2026-10-20T14:00:00Z","v":24462,"vw":9.663789},{"c":9.57,"h":9.69,"l":9.55,"n":199,"o":9.675,"t":"2026-10-20T14:15:00Z","v":12970,"vw":9.621084},{"c":9.47,"h":9.58,"l":9.47,"n":285,"o":9.56,"t":"2026-10-20T14:30:00Z","v":15095,"vw":9.536274},{"c":9.505,"h":9.53,"l":9.4374,"n":284,"o":9.47,"t":"2026-10-20T14:45:00Z","v":14841,"vw":9.490269},{"c":9.51,"h":9.52,"l":9.49,"n":217,"o":9.5,"t":"2026-10-20T15:00:00Z","v":7895,"vw":9.501026},{"c":9.62,"h":9.65,"l":9.49,"n":531,"o":9.5,"t":"2026-10-20T15:15:00Z","v":35958,"vw":9.574062},{"c":9.57,"h":9.65,"l":9.57,"n":418,"o":9.62,"t":"2026-10-20T15:30:00Z","v":24093,"vw":9.617452},{"c":9.565,"h":9.61,"l":9.565,"n":125,"o":9.58,"t":"2026-10-20T15:45:00Z","v":5908,"vw":9.590036},{"c":9.59,"h":9.59,"l":9.565,"n":15,"o":9.565,"t":"2026-10-20T16:00:00Z","v":554,"vw":9.578158},{"c":9.6094,"h":9.61,"l":9.58,"n":138,"o":9.58,"t":"2026-10-20T16:15:00Z","v":7607,"vw":9.595563},{"c":9.59,"h":9.61,"l":9.59,"n":161,"o":9.61,"t":"2026-10-20T16:30:00Z","v":9724,"vw":9.603559},{"c":9.6,"h":9.605,"l":9.59,"n":62,"o":9.59,"t":"2026-10-20T16:45:00Z","v":2330,"vw":9.599334},{"c":9.56,"h":9.59,"l":9.555,"n":156,"o":9.59,"t":"2026-10-20T17:00:00Z","v":6293,"vw":9.572316},{"c":9.5522,"h":9.57,"l":9.5522,"n":21,"o":9.57,"t":"2026-10-20T17:15:00Z","v":1105,"vw":9.557857},{"c":9.53,"h":9.55,"l":9.525,"n":226,"o":9.55,"t":"2026-10-20T17:30:00Z","v":10133,"vw":9.539672},{"c":9.55,"h":9.55,"l":9.5295,"n":78,"o":9.53,"t":"2026-10-20T17:45:00Z","v":2797,"vw":9.535553},{"c":9.5618,"h":9.58,"l":9.54,"n":244,"o":9.54,"t":"2026-10-20T18:00:00Z","v":21027,"vw":9.560237},{"c":9.53,"h":9.57,"l":9.52,"n":154,"o":9.57,"t":"2026-10-20T18:15:00Z","v":7566,"vw":9.552337},{"c":9.515,"h":9.525,"l":9.5,"n":118,"o":9.52,"t":"2026-10-20T18:30:00Z","v":11442,"vw":9.517952},{"c":9.52,"h":9.53,"l":9.5,"n":207,"o":9.51,"t":"2026-10-20T18:45:00Z","v":9030,"vw":9.516772},{"c":9.5,"h":9.535,"l":9.5,"n":186,"o":9.52,"t":"2026-10-20T19:00:00Z","v":9851,"vw":9.5209},{"c":9.49,"h":9.51,"l":9.48,"n":241,"o":9.49,"t":"2026-10-20T19:15:00Z","v":18378,"vw":9.493956},{"c":9.5,"h":9.51,"l":9.48,"n":434,"o":9.495,"t":"2026-10-20T19:30:00Z","v":26827,"vw":9.497001},{"c":9.56,"h":9.56,"l":9.49,"n":1317,"o":9.5,"t":"2026-10-20T19:45:00Z","v":95159,"vw":9.524187},{"c":9.56,"h":9.56,"l":9.56,"n":12,"o":9.56,"t":"2026-10-20T20:00:00Z","v":76233,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-20T20:30:00Z","v":7854,"vw":9.56},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-20T22:30:00Z","v":100,"vw":9.75},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-10-21T12:45:00Z","v":3000,"vw":9.55},{"c":9.44,"h":9.585,"l":9.44,"n":130,"o":9.52,"t":"2026-10-21T13:30:00Z","v":16158,"vw":9.518953},{"c":9.47,"h":9.488,"l":9.43,"n":144,"o":9.455,"t":"2026-10-21T13:45:00Z","v":10089,"vw":9.45891},{"c":9.39,"h":9.48,"l":9.39,"n":345,"o":9.48,"t":"2026-10-21T14:00:00Z","v":20315,"vw":9.418206},{"c":9.375,"h":9.405,"l":9.36,"n":198,"o":9.38,"t":"2026-10-21T14:15:00Z","v":9390,"vw":9.387458},{"c":9.39,"h":9.41,"l":9.33,"n":229,"o":9.39,"t":"2026-10-21T14:30:00Z","v":20847,"vw":9.364796},{"c":9.415,"h":9.415,"l":9.37,"n":193,"o":9.385,"t":"2026-10-21T14:45:00Z","v":12034,"vw":9.388707},{"c":9.454,"h":9.465,"l":9.4,"n":288,"o":9.415,"t":"2026-10-21T15:00:00Z","v":15111,"vw":9.429039},{"c":9.44,"h":9.485,"l":9.44,"n":212,"o":9.47,"t":"2026-10-21T15:15:00Z","v":10649,"vw":9.46324},{"c":9.419,"h":9.455,"l":9.38,"n":324,"o":9.455,"t":"2026-10-21T15:30:00Z","v":24224,"vw":9.411698},{"c":9.45,"h":9.46,"l":9.42,"n":207,"o":9.42,"t":"2026-10-21T15:45:00Z","v":14146,"vw":9.431908},{"c":9.49,"h":9.49,"l":9.43,"n":339,"o":9.44,"t":"2026-10-21T16:00:00Z","v":18502,"vw":9.455319},{"c":9.48,"h":9.5,"l":9.46,"n":327,"o":9.49,"t":"2026-10-21T16:15:00Z","v":26415,"vw":9.487509},{"c":9.45,"h":9.48,"l":9.41,"n":504,"o":9.475,"t":"2026-10-21T16:30:00Z","v":31693,"vw":9.45079},{"c":9.485,"h":9.495,"l":9.45,"n":379,"o":9.46,"t":"2026-10-21T16:45:00Z","v":18437,"vw":9.479126},{"c":9.51,"h":9.51,"l":9.475,"n":422,"o":9.48,"t":"2026-10-21T17:00:00Z","v":32205,"vw":9.493163},{"c":9.515,"h":9.52,"l":9.5,"n":396,"o":9.5,"t":"2026-10-21T17:15:00Z","v":14195,"vw":9.506364},{"c":9.5,"h":9.53,"l":9.5,"n":313,"o":9.515,"t":"2026-10-21T17:30:00Z","v":20414,"vw":9.518765},{"c":9.52,"h":9.52,"l":9.49,"n":195,"o":9.5,"t":"2026-10-21T17:45:00Z","v":12559,"vw":9.511077},{"c":9.505,"h":9.53,"l":9.5,"n":245,"o":9.52,"t":"2026-10-21T18:00:00Z","v":13304,"vw":9.513403},{"c":9.46,"h":9.505,"l":9.45,"n":395,"o":9.5,"t":"2026-10-21T18:15:00Z","v":27043,"vw":9.476314},{"c":9.53,"h":9.53,"l":9.455,"n":346,"o":9.455,"t":"2026-10-21T18:30:00Z","v":43674,"vw":9.482661},{"c":9.525,"h":9.55,"l":9.52,"n":335,"o":9.53,"t":"2026-10-21T18:45:00Z","v":26492,"vw":9.529204},{"c":9.515,"h":9.55,"l":9.515,"n":483,"o":9.525,"t":"2026-10-21T19:00:00Z","v":48849,"vw":9.528528},{"c":9.46,"h":9.52,"l":9.46,"n":472,"o":9.515,"t":"2026-10-21T19:15:00Z","v":36605,"vw":9.493094},{"c":9.49,"h":9.49,"l":9.45,"n":556,"o":9.465,"t":"2026-10-21T19:30:00Z","v":37321,"vw":9.471229},{"c":9.45,"h":9.52,"l":9.45,"n":2441,"o":9.49,"t":"2026-10-21T19:45:00Z","v":274517,"vw":9.474342},{"c":9.48,"h":9.48,"l":9.48,"n":25,"o":9.48,"t":"2026-10-21T20:00:00Z","v":76897,"vw":9.48},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-21T23:00:00Z","v":250,"vw":9.49},{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-10-22T09:15:00Z","v":451,"vw":9.65},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T11:45:00Z","v":800,"vw":9.5},{"c":9.545,"h":9.79,"l":9.52,"n":262,"o":9.55,"t":"2026-10-22T13:30:00Z","v":37177,"vw":9.606351},{"c":9.625,"h":9.65,"l":9.53,"n":161,"o":9.54,"t":"2026-10-22T13:45:00Z","v":9837,"vw":9.589755},{"c":9.54,"h":9.595,"l":9.54,"n":166,"o":9.59,"t":"2026-10-22T14:00:00Z","v":11383,"vw":9.570959},{"c":9.565,"h":9.57,"l":9.555,"n":74,"o":9.555,"t":"2026-10-22T14:15:00Z","v":2439,"vw":9.561579},{"c":9.55,"h":9.58,"l":9.51,"n":393,"o":9.55,"t":"2026-10-22T14:30:00Z","v":47374,"vw":9.553195},{"c":9.53,"h":9.56,"l":9.53,"n":200,"o":9.55,"t":"2026-10-22T14:45:00Z","v":6607,"vw":9.545827},{"c":9.565,"h":9.565,"l":9.53,"n":121,"o":9.53,"t":"2026-10-22T15:00:00Z","v":4801,"vw":9.541965},{"c":9.53,"h":9.58,"l":9.53,"n":180,"o":9.56,"t":"2026-10-22T15:15:00Z","v":12150,"vw":9.551311},{"c":9.52,"h":9.53,"l":9.5,"n":187,"o":9.53,"t":"2026-10-22T15:30:00Z","v":8947,"vw":9.514686},{"c":9.57,"h":9.57,"l":9.52,"n":154,"o":9.53,"t":"2026-10-22T15:45:00Z","v":9194,"vw":9.542095},{"c":9.59,"h":9.595,"l":9.57,"n":141,"o":9.57,"t":"2026-10-22T16:00:00Z","v":3224,"vw":9.586847},{"c":9.61,"h":9.61,"l":9.59,"n":125,"o":9.59,"t":"2026-10-22T16:15:00Z","v":3365,"vw":9.598905},{"c":9.66,"h":9.685,"l":9.58,"n":376,"o":9.59,"t":"2026-10-22T16:30:00Z","v":28294,"vw":9.627435},{"c":9.67,"h":9.688,"l":9.66,"n":296,"o":9.66,"t":"2026-10-22T16:45:00Z","v":11706,"vw":9.673414},{"c":9.65,"h":9.67,"l":9.645,"n":343,"o":9.67,"t":"2026-10-22T17:00:00Z","v":16985,"vw":9.65653},{"c":9.625,"h":9.65,"l":9.62,"n":371,"o":9.65,"t":"2026-10-22T17:15:00Z","v":21849,"vw":9.638718},{"c":9.64,"h":9.64,"l":9.62,"n":86,"o":9.63,"t":"2026-10-22T17:30:00Z","v":5713,"vw":9.630951},{"c":9.66,"h":9.66,"l":9.64,"n":136,"o":9.64,"t":"2026-10-22T17:45:00Z","v":7372,"vw":9.650509},{"c":9.63,"h":9.67,"l":9.63,"n":149,"o":9.67,"t":"2026-10-22T18:00:00Z","v":13004,"vw":9.650118},{"c":9.63,"h":9.64,"l":9.63,"n":25,"o":9.64,"t":"2026-10-22T18:15:00Z","v":1016,"vw":9.632609},{"c":9.65,"h":9.655,"l":9.63,"n":236,"o":9.639,"t":"2026-10-22T18:30:00Z","v":22493,"vw":9.63815},{"c":9.6475,"h":9.65,"l":9.64,"n":102,"o":9.65,"t":"2026-10-22T18:45:00Z","v":5399,"vw":9.645193},{"c":9.665,"h":9.67,"l":9.64,"n":437,"o":9.64,"t":"2026-10-22T19:00:00Z","v":65742,"vw":9.652077},{"c":9.66,"h":9.67,"l":9.65,"n":291,"o":9.665,"t":"2026-10-22T19:15:00Z","v":18429,"vw":9.657642},{"c":9.81,"h":9.81,"l":9.67,"n":534,"o":9.67,"t":"2026-10-22T19:30:00Z","v":48133,"vw":9.761344},{"c":9.82,"h":9.9,"l":9.8,"n":1187,"o":9.81,"t":"2026-10-22T19:45:00Z","v":91024,"vw":9.854658},{"c":9.83,"h":9.83,"l":9.83,"n":20,"o":9.83,"t":"2026-10-22T20:00:00Z","v":98974,"vw":9.83},{"c":9.8042,"h":9.8042,"l":9.8,"n":2,"o":9.8,"t":"2026-10-22T20:15:00Z","v":4000,"vw":9.8021}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":15.166658921475822,"iv":1.4607676697895386,"gamma":0.06957292116035713,"theta":-0.019663339397069084,"vega":0.007732655353709195,"rho":0.0012433132465328358,"breakevenPct":58.52041901915325},{"delta":0.25,"premium":0.39641917121165027,"strike":14.14323315153399,"iv":1.2828969921909306,"gamma":0.10602434136060296,"theta":-0.01794986077986921,"vega":0.008324995762365053,"rho":0.0016081993804845972,"breakevenPct":48.30024196513372},{"delta":0.3,"premium":0.4185518269356566,"strike":13.257926922573736,"iv":1.1200771220646635,"gamma":0.14253623423226897,"theta":-0.01633664266451254,"vega":0.008896577864423803,"rho":0.001972549147113201,"breakevenPct":39.49612155514364},{"delta":0.35,"premium":0.440684482659663,"strike":12.37262069361348,"iv":0.9572572519383963,"gamma":0.179048127103935,"theta":-0.014723424549155872,"vega":0.00946815996648255,"rho":0.002336898913741805,"breakevenPct":30.692001145153558},{"delta":0.4,"premium":0.46281713838366934,"strike":11.487314464653227,"iv":0.7944373818121289,"gamma":0.2155600199756011,"theta":-0.0131102064337992,"vega":0.010039742068541302,"rho":0.00270124868037041,"breakevenPct":21.887880735163456},{"delta":0.45,"premium":0.4849497941076757,"strike":10.602008235692972,"iv":0.6316175116858617,"gamma":0.2520719128472671,"theta":-0.011496988318442532,"vega":0.01061132417060005,"rho":0.003065598446999014,"breakevenPct":13.083760325173373}],"put":[{"delta":0.1,"premium":0.375,"strike":5.311297858828487,"iv":2.2482894036437227,"gamma":0.030699846446012632,"theta":-0.017894416372807018,"vega":0.004797891898998398,"rho":-0.0010872003368006943,"breakevenPct":49.65119174610385},{"delta":0.15,"premium":0.375,"strike":6.845601158432039,"iv":1.5454246330871948,"gamma":0.060983682923589105,"theta":-0.015756889366680328,"vega":0.0063597784915342594,"rho":-0.0014858491668931582,"breakevenPct":34.001742534505226},{"delta":0.2,"premium":0.40475630300385074,"strike":7.7125450214560765,"iv":1.188687007072926,"gamma":0.08893127909491412,"theta":-0.01445878378477678,"vega":0.007363808442108874,"rho":-0.0019066723010333247,"breakevenPct":25.462671931904428},{"delta":0.25,"premium":0.45664283848605247,"strike":8.083163132043232,"iv":1.0893696047603976,"gamma":0.11514137645477895,"theta":-0.01378496917285572,"vega":0.00795295159795643,"rho":-0.0023439868152874046,"breakevenPct":22.211702193374474},{"delta":0.3,"premium":0.5085293739682543,"strike":8.453781242630388,"iv":0.9900522024478691,"gamma":0.1413514738146438,"theta":-0.013111154560934661,"vega":0.008542094753803988,"rho":-0.0027813013295414843,"breakevenPct":18.96073245484452},{"delta":0.35,"premium":0.5604159094504559,"strike":8.824399353217542,"iv":0.8907348001353407,"gamma":0.16756157117450865,"theta":-0.012437339949013602,"vega":0.009131237909651545,"rho":-0.003218615843795564,"breakevenPct":15.70976271631457},{"delta":0.4,"premium":0.6123024449326578,"strike":9.195017463804698,"iv":0.7914173978228121,"gamma":0.19377166853437353,"theta":-0.011763525337092542,"vega":0.009720381065499105,"rho":-0.0036559303580496437,"breakevenPct":12.458792977784613},{"delta":0.45,"premium":0.6641889804148595,"strike":9.565635574391854,"iv":0.6920999955102834,"gamma":0.21998176589423835,"theta":-0.011089710725171483,"vega":0.010309524221346662,"rho":-0.004093244872303723,"breakevenPct":9.207823239254658},{"delta":0.5,"premium":0.7160755158970613,"strike":9.93625368497901,"iv":0.592782593197755,"gamma":0.2461918632541032,"theta":-0.010415896113250424,"vega":0.01089866737719422,"rho":-0.004530559386557803,"breakevenPct":5.9568535007247085},{"delta":0.55,"premium":1.0996420047732698,"strike":10.411694510739856,"iv":0.6461491646778043,"gamma":0.22787565632458232,"theta":-0.010859904534606205,"vega":0.010604773269689737,"rho":-0.005221825171296125,"breakevenPct":5.019761877903474},{"delta":0.6,"premium":1.552108194112967,"strike":10.908910103420842,"iv":0.7312326968973746,"gamma":0.20031002386634847,"theta":-0.011536117740652347,"vega":0.01012744630071599,"rho":-0.005965844118502186,"breakevenPct":4.563330926461351},{"delta":0.65,"premium":2.004574383452665,"strike":11.40612569610183,"iv":0.8163162291169451,"gamma":0.17274439140811454,"theta":-0.012212330946698489,"vega":0.009650119331742243,"rho":-0.006709863065708249,"breakevenPct":4.1068999750192265},{"delta":0.7,"premium":2.457040572792362,"strike":11.903341288782816,"iv":0.9013997613365154,"gamma":0.1451787589498807,"theta":-0.01288854415274463,"vega":0.009172792362768497,"rho":-0.007453882012914309,"breakevenPct":3.650469023577103},{"delta":0.75,"premium":2.9095067621320605,"strike":12.400556881463803,"iv":0.9864832935560859,"gamma":0.11761312649164679,"theta":-0.013564757358790772,"vega":0.00869546539379475,"rho":-0.008197900960120373,"breakevenPct":3.1940380721349784},{"delta":0.8,"premium":5.280132041146443,"strike":14.780132041146443,"iv":1.381570723170119,"gamma":0.07427500833405815,"theta":-0.016755762089560908,"vega":0.0077281412837612775,"rho":-0.010470933757884852,"breakevenPct":3.1027518818465536},{"delta":0.85,"premium":10.081018375113656,"strike":19.631018375113655,"iv":1.8786992647709064,"gamma":0.045073433657810455,"theta":-0.01858664077824657,"vega":0.006440534657824268,"rho":-0.014677128310759506,"breakevenPct":2.5927663654352124}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":15.166658921475822,"iv":1.4607676697895386,"gamma":0.06957292116035713,"theta":-0.019663339397069084,"vega":0.007732655353709195,"rho":0.0012433132465328358,"breakevenPct":58.52041901915325},{"delta":0.25,"premium":0.39641917121165027,"strike":14.14323315153399,"iv":1.2828969921909306,"gamma":0.10602434136060296,"theta":-0.01794986077986921,"vega":0.008324995762365053,"rho":0.0016081993804845972,"breakevenPct":48.30024196513372},{"delta":0.3,"premium":0.4185518269356566,"strike":13.257926922573736,"iv":1.1200771220646635,"gamma":0.14253623423226897,"theta":-0.01633664266451254,"vega":0.008896577864423803,"rho":0.001972549147113201,"breakevenPct":39.49612155514364},{"delta":0.35,"premium":0.440684482659663,"strike":12.37262069361348,"iv":0.9572572519383963,"gamma":0.179048127103935,"theta":-0.014723424549155872,"vega":0.00946815996648255,"rho":0.002336898913741805,"breakevenPct":30.692001145153558},{"delta":0.4,"premium":0.46281713838366934,"strike":11.487314464653227,"iv":0.7944373818121289,"gamma":0.2155600199756011,"theta":-0.0131102064337992,"vega":0.010039742068541302,"rho":0.00270124868037041,"breakevenPct":21.887880735163456},{"delta":0.45,"premium":0.4849497941076757,"strike":10.602008235692972,"iv":0.6316175116858617,"gamma":0.2520719128472671,"theta":-0.011496988318442532,"vega":0.01061132417060005,"rho":0.003065598446999014,"breakevenPct":13.083760325173373}],"put":[{"delta":0.1,"premium":0.375,"strike":5.311297858828487,"iv":2.2482894036437227,"gamma":0.030699846446012632,"theta":-0.017894416372807018,"vega":0.004797891898998398,"rho":-0.0010872003368006943,"breakevenPct":49.65119174610385},{"delta":0.15,"premium":0.375,"strike":6.845601158432039,"iv":1.5454246330871948,"gamma":0.060983682923589105,"theta":-0.015756889366680328,"vega":0.0063597784915342594,"rho":-0.0014858491668931582,"breakevenPct":34.001742534505226},{"delta":0.2,"premium":0.40475630300385074,"strike":7.7125450214560765,"iv":1.188687007072926,"gamma":0.08893127909491412,"theta":-0.01445878378477678,"vega":0.007363808442108874,"rho":-0.0019066723010333247,"breakevenPct":25.462671931904428},{"delta":0.25,"premium":0.45664283848605247,"strike":8.083163132043232,"iv":1.0893696047603976,"gamma":0.11514137645477895,"theta":-0.01378496917285572,"vega":0.00795295159795643,"rho":-0.0023439868152874046,"breakevenPct":22.211702193374474},{"delta":0.3,"premium":0.5085293739682543,"strike":8.453781242630388,"iv":0.9900522024478691,"gamma":0.1413514738146438,"theta":-0.013111154560934661,"vega":0.008542094753803988,"rho":-0.0027813013295414843,"breakevenPct":18.96073245484452},{"delta":0.35,"premium":0.5604159094504559,"strike":8.824399353217542,"iv":0.8907348001353407,"gamma":0.16756157117450865,"theta":-0.012437339949013602,"vega":0.009131237909651545,"rho":-0.003218615843795564,"breakevenPct":15.70976271631457},{"delta":0.4,"premium":0.6123024449326578,"strike":9.195017463804698,"iv":0.7914173978228121,"gamma":0.19377166853437353,"theta":-0.011763525337092542,"vega":0.009720381065499105,"rho":-0.0036559303580496437,"breakevenPct":12.458792977784613},{"delta":0.45,"premium":0.6641889804148595,"strike":9.565635574391854,"iv":0.6920999955102834,"gamma":0.21998176589423835,"theta":-0.011089710725171483,"vega":0.010309524221346662,"rho":-0.004093244872303723,"breakevenPct":9.207823239254658},{"delta":0.5,"premium":0.7160755158970613,"strike":9.93625368497901,"iv":0.592782593197755,"gamma":0.2461918632541032,"theta":-0.010415896113250424,"vega":0.01089866737719422,"rho":-0.004530559386557803,"breakevenPct":5.9568535007247085},{"delta":0.55,"premium":1.0996420047732698,"strike":10.411694510739856,"iv":0.6461491646778043,"gamma":0.22787565632458232,"theta":-0.010859904534606205,"vega":0.010604773269689737,"rho":-0.005221825171296125,"breakevenPct":5.019761877903474},{"delta":0.6,"premium":1.552108194112967,"strike":10.908910103420842,"iv":0.7312326968973746,"gamma":0.20031002386634847,"theta":-0.011536117740652347,"vega":0.01012744630071599,"rho":-0.005965844118502186,"breakevenPct":4.563330926461351},{"delta":0.65,"premium":2.004574383452665,"strike":11.40612569610183,"iv":0.8163162291169451,"gamma":0.17274439140811454,"theta":-0.012212330946698489,"vega":0.009650119331742243,"rho":-0.006709863065708249,"breakevenPct":4.1068999750192265},{"delta":0.7,"premium":2.457040572792362,"strike":11.903341288782816,"iv":0.9013997613365154,"gamma":0.1451787589498807,"theta":-0.01288854415274463,"vega":0.009172792362768497,"rho":-0.007453882012914309,"breakevenPct":3.650469023577103},{"delta":0.75,"premium":2.9095067621320605,"strike":12.400556881463803,"iv":0.9864832935560859,"gamma":0.11761312649164679,"theta":-0.013564757358790772,"vega":0.00869546539379475,"rho":-0.008197900960120373,"breakevenPct":3.1940380721349784},{"delta":0.8,"premium":5.280132041146443,"strike":14.780132041146443,"iv":1.381570723170119,"gamma":0.07427500833405815,"theta":-0.016755762089560908,"vega":0.0077281412837612775,"rho":-0.010470933757884852,"breakevenPct":3.1027518818465536},{"delta":0.85,"premium":10.081018375113656,"strike":19.631018375113655,"iv":1.8786992647709064,"gamma":0.045073433657810455,"theta":-0.01858664077824657,"vega":0.006440534657824268,"rho":-0.014677128310759506,"breakevenPct":2.5927663654352124}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}