{"symbol":"APPS","url":"https://intraalpha.com/companies/APPS","capturedAt":"2026-10-22T22:01:37.556Z","state":"partial","quote":{"symbol":"APPS","last_price":9.965,"prev_close":10.41,"regular_close":9.965,"change":-0.445,"change_pct":-4.2747,"regular_change":-0.445,"regular_change_pct":-4.2747,"extended_change":0,"extended_change_pct":0,"bid":9.65,"ask":10.12,"bid_size":200,"ask_size":100,"volume":2324311,"vwap":10.082997,"open":10.375,"high":10.72,"low":9.795,"close":9.965,"trade_count":23382,"last_trade_at":"2026-10-22T20:00:01.298182839Z","last_quote_at":"2026-10-22T20:00:04.341127462Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:01:34.971235898-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:59.394Z","bars":[{"c":9.47,"h":9.47,"l":9.39,"n":4,"o":9.39,"t":"2026-10-15T08:00:00Z","v":396,"vw":9.439743},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-15T10:55:00Z","v":100,"vw":9.4},{"c":9.4,"h":9.4,"l":9.375,"n":6,"o":9.375,"t":"2026-10-15T11:10:00Z","v":540,"vw":9.389216},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-15T11:15:00Z","v":121,"vw":9.35},{"c":9.3499,"h":9.35,"l":9.3499,"n":4,"o":9.35,"t":"2026-10-15T11:20:00Z","v":998,"vw":9.34995},{"c":9.35,"h":9.35,"l":9.35,"n":54,"o":9.35,"t":"2026-10-15T11:25:00Z","v":1475,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-15T11:30:00Z","v":405,"vw":9.35},{"c":9.5,"h":9.5,"l":9.45,"n":21,"o":9.45,"t":"2026-10-15T11:40:00Z","v":3051,"vw":9.490661},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-15T12:00:00Z","v":545,"vw":9.39},{"c":9.3448,"h":9.3448,"l":9.3448,"n":2,"o":9.3448,"t":"2026-10-15T12:25:00Z","v":1007,"vw":9.3448},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-15T12:35:00Z","v":200,"vw":9.43},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-15T12:50:00Z","v":100,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":5,"o":9.35,"t":"2026-10-15T13:15:00Z","v":455,"vw":9.35},{"c":9.5,"h":9.52,"l":9.33,"n":37,"o":9.35,"t":"2026-10-15T13:25:00Z","v":6022,"vw":9.429983},{"c":9.611,"h":9.7,"l":9.45,"n":324,"o":9.52,"t":"2026-10-15T13:30:00Z","v":117069,"vw":9.53146},{"c":9.896,"h":9.93,"l":9.59,"n":451,"o":9.61,"t":"2026-10-15T13:35:00Z","v":64202,"vw":9.7475},{"c":9.82,"h":9.91,"l":9.77,"n":294,"o":9.91,"t":"2026-10-15T13:40:00Z","v":24214,"vw":9.806184},{"c":9.8,"h":9.841,"l":9.66,"n":284,"o":9.841,"t":"2026-10-15T13:45:00Z","v":40041,"vw":9.687907},{"c":9.716,"h":9.8299,"l":9.7,"n":220,"o":9.802,"t":"2026-10-15T13:50:00Z","v":42434,"vw":9.782772},{"c":9.7899,"h":9.796,"l":9.67,"n":149,"o":9.695,"t":"2026-10-15T13:55:00Z","v":9600,"vw":9.737556},{"c":9.99,"h":10.05,"l":9.79,"n":494,"o":9.8,"t":"2026-10-15T14:00:00Z","v":43573,"vw":9.937374},{"c":10.035,"h":10.04,"l":9.97,"n":272,"o":9.98,"t":"2026-10-15T14:05:00Z","v":18348,"vw":9.995124},{"c":10.06,"h":10.0888,"l":10.04,"n":332,"o":10.04,"t":"2026-10-15T14:10:00Z","v":27037,"vw":10.064225},{"c":10,"h":10.09,"l":9.96,"n":295,"o":10.07,"t":"2026-10-15T14:15:00Z","v":26394,"vw":10.040661},{"c":9.96,"h":10.01,"l":9.96,"n":193,"o":10.01,"t":"2026-10-15T14:20:00Z","v":20677,"vw":9.980168},{"c":9.985,"h":9.99,"l":9.95,"n":154,"o":9.99,"t":"2026-10-15T14:25:00Z","v":15707,"vw":9.983907},{"c":9.98,"h":9.99,"l":9.93,"n":226,"o":9.96,"t":"2026-10-15T14:30:00Z","v":12375,"vw":9.972702},{"c":9.96,"h":9.98,"l":9.84,"n":492,"o":9.98,"t":"2026-10-15T14:35:00Z","v":59144,"vw":9.896636},{"c":10.02,"h":10.0495,"l":9.96,"n":235,"o":9.97,"t":"2026-10-15T14:40:00Z","v":38016,"vw":9.995523},{"c":9.95,"h":10.01,"l":9.93,"n":132,"o":10.01,"t":"2026-10-15T14:45:00Z","v":17000,"vw":9.955054},{"c":9.99,"h":10,"l":9.95,"n":153,"o":9.97,"t":"2026-10-15T14:50:00Z","v":10418,"vw":9.975533},{"c":10.06,"h":10.1,"l":9.97,"n":427,"o":10.005,"t":"2026-10-15T14:55:00Z","v":44373,"vw":10.054791},{"c":10.14,"h":10.14,"l":10.03,"n":295,"o":10.03,"t":"2026-10-15T15:00:00Z","v":64167,"vw":10.09973},{"c":10.15,"h":10.17,"l":10.1,"n":311,"o":10.14,"t":"2026-10-15T15:05:00Z","v":50607,"vw":10.134696},{"c":10.2575,"h":10.27,"l":10.14,"n":371,"o":10.15,"t":"2026-10-15T15:10:00Z","v":60567,"vw":10.230007},{"c":10.2378,"h":10.265,"l":10.22,"n":214,"o":10.255,"t":"2026-10-15T15:15:00Z","v":16528,"vw":10.240606},{"c":10.24,"h":10.24,"l":10.2184,"n":129,"o":10.235,"t":"2026-10-15T15:20:00Z","v":5645,"vw":10.228598},{"c":10.29,"h":10.3,"l":10.2,"n":460,"o":10.23,"t":"2026-10-15T15:25:00Z","v":39337,"vw":10.243871},{"c":10.27,"h":10.3,"l":10.23,"n":310,"o":10.285,"t":"2026-10-15T15:30:00Z","v":40692,"vw":10.268069},{"c":10.2687,"h":10.28,"l":10.245,"n":155,"o":10.28,"t":"2026-10-15T15:35:00Z","v":16965,"vw":10.271923},{"c":10.23,"h":10.28,"l":10.22,"n":224,"o":10.28,"t":"2026-10-15T15:40:00Z","v":37667,"vw":10.232457},{"c":10.29,"h":10.29,"l":10.22,"n":132,"o":10.23,"t":"2026-10-15T15:45:00Z","v":7441,"vw":10.245008},{"c":10.29,"h":10.34,"l":10.285,"n":394,"o":10.29,"t":"2026-10-15T15:50:00Z","v":30824,"vw":10.302444},{"c":10.3,"h":10.31,"l":10.26,"n":122,"o":10.29,"t":"2026-10-15T15:55:00Z","v":11872,"vw":10.286219},{"c":10.27,"h":10.28,"l":10.24,"n":154,"o":10.27,"t":"2026-10-15T16:00:00Z","v":14768,"vw":10.258819},{"c":10.23,"h":10.255,"l":10.21,"n":119,"o":10.25,"t":"2026-10-15T16:05:00Z","v":8084,"vw":10.231478},{"c":10.225,"h":10.25,"l":10.21,"n":166,"o":10.235,"t":"2026-10-15T16:10:00Z","v":13616,"vw":10.23338},{"c":10.22,"h":10.23,"l":10.22,"n":59,"o":10.22,"t":"2026-10-15T16:15:00Z","v":2862,"vw":10.22085},{"c":10.21,"h":10.23,"l":10.2,"n":67,"o":10.23,"t":"2026-10-15T16:20:00Z","v":2547,"vw":10.218},{"c":10.17,"h":10.2,"l":10.12,"n":638,"o":10.2,"t":"2026-10-15T16:25:00Z","v":58196,"vw":10.153824},{"c":10.165,"h":10.185,"l":10.16,"n":129,"o":10.165,"t":"2026-10-15T16:30:00Z","v":6535,"vw":10.166716},{"c":10.21,"h":10.24,"l":10.165,"n":113,"o":10.17,"t":"2026-10-15T16:35:00Z","v":5141,"vw":10.195305},{"c":10.24,"h":10.24,"l":10.21,"n":122,"o":10.21,"t":"2026-10-15T16:40:00Z","v":19169,"vw":10.23456},{"c":10.22,"h":10.27,"l":10.21,"n":124,"o":10.27,"t":"2026-10-15T16:45:00Z","v":4985,"vw":10.2386},{"c":10.2,"h":10.21,"l":10.185,"n":94,"o":10.21,"t":"2026-10-15T16:50:00Z","v":6079,"vw":10.19662},{"c":10.21,"h":10.21,"l":10.19,"n":231,"o":10.2,"t":"2026-10-15T16:55:00Z","v":16089,"vw":10.197519},{"c":10.215,"h":10.23,"l":10.2,"n":133,"o":10.215,"t":"2026-10-15T17:00:00Z","v":5254,"vw":10.210263},{"c":10.19,"h":10.22,"l":10.19,"n":105,"o":10.22,"t":"2026-10-15T17:05:00Z","v":5171,"vw":10.215297},{"c":10.19,"h":10.205,"l":10.19,"n":177,"o":10.19,"t":"2026-10-15T17:10:00Z","v":10979,"vw":10.197431},{"c":10.215,"h":10.215,"l":10.2,"n":153,"o":10.2,"t":"2026-10-15T17:15:00Z","v":7545,"vw":10.207302},{"c":10.195,"h":10.21,"l":10.19,"n":122,"o":10.21,"t":"2026-10-15T17:20:00Z","v":6588,"vw":10.201551},{"c":10.18,"h":10.195,"l":10.18,"n":66,"o":10.1914,"t":"2026-10-15T17:25:00Z","v":4003,"vw":10.190399},{"c":10.24,"h":10.24,"l":10.2,"n":125,"o":10.2,"t":"2026-10-15T17:30:00Z","v":5767,"vw":10.217931},{"c":10.3,"h":10.3,"l":10.24,"n":298,"o":10.24,"t":"2026-10-15T17:35:00Z","v":18995,"vw":10.266864},{"c":10.275,"h":10.3,"l":10.275,"n":143,"o":10.29,"t":"2026-10-15T17:40:00Z","v":13482,"vw":10.296504},{"c":10.308,"h":10.308,"l":10.275,"n":91,"o":10.275,"t":"2026-10-15T17:45:00Z","v":6911,"vw":10.289867},{"c":10.29,"h":10.3198,"l":10.29,"n":138,"o":10.29,"t":"2026-10-15T17:50:00Z","v":7489,"vw":10.305651},{"c":10.3,"h":10.31,"l":10.285,"n":96,"o":10.285,"t":"2026-10-15T17:55:00Z","v":5303,"vw":10.297966},{"c":10.24,"h":10.285,"l":10.225,"n":219,"o":10.285,"t":"2026-10-15T18:00:00Z","v":14434,"vw":10.256358},{"c":10.145,"h":10.225,"l":10.14,"n":132,"o":10.225,"t":"2026-10-15T18:05:00Z","v":14153,"vw":10.196982},{"c":10.15,"h":10.175,"l":10.14,"n":165,"o":10.145,"t":"2026-10-15T18:10:00Z","v":11687,"vw":10.156419},{"c":10.2,"h":10.21,"l":10.1432,"n":241,"o":10.1432,"t":"2026-10-15T18:15:00Z","v":19789,"vw":10.189674},{"c":10.2,"h":10.2,"l":10.19,"n":85,"o":10.2,"t":"2026-10-15T18:20:00Z","v":6023,"vw":10.198099},{"c":10.205,"h":10.205,"l":10.18,"n":219,"o":10.2,"t":"2026-10-15T18:25:00Z","v":16867,"vw":10.197711},{"c":10.2,"h":10.215,"l":10.18,"n":221,"o":10.205,"t":"2026-10-15T18:30:00Z","v":12295,"vw":10.2003},{"c":10.19,"h":10.2,"l":10.18,"n":193,"o":10.2,"t":"2026-10-15T18:35:00Z","v":11085,"vw":10.192423},{"c":10.22,"h":10.24,"l":10.18,"n":233,"o":10.18,"t":"2026-10-15T18:40:00Z","v":16887,"vw":10.206546},{"c":10.27,"h":10.27,"l":10.23,"n":156,"o":10.23,"t":"2026-10-15T18:45:00Z","v":7039,"vw":10.252755},{"c":10.26,"h":10.27,"l":10.255,"n":169,"o":10.27,"t":"2026-10-15T18:50:00Z","v":6524,"vw":10.265316},{"c":10.3,"h":10.3,"l":10.27,"n":219,"o":10.27,"t":"2026-10-15T18:55:00Z","v":10790,"vw":10.290913},{"c":10.34,"h":10.36,"l":10.3,"n":314,"o":10.3,"t":"2026-10-15T19:00:00Z","v":20341,"vw":10.328981},{"c":10.3299,"h":10.35,"l":10.31,"n":172,"o":10.335,"t":"2026-10-15T19:05:00Z","v":9482,"vw":10.331123},{"c":10.37,"h":10.375,"l":10.33,"n":200,"o":10.33,"t":"2026-10-15T19:10:00Z","v":10302,"vw":10.353511},{"c":10.37,"h":10.39,"l":10.36,"n":194,"o":10.37,"t":"2026-10-15T19:15:00Z","v":12056,"vw":10.37802},{"c":10.445,"h":10.45,"l":10.36,"n":389,"o":10.37,"t":"2026-10-15T19:20:00Z","v":39843,"vw":10.399572},{"c":10.4007,"h":10.475,"l":10.4007,"n":374,"o":10.445,"t":"2026-10-15T19:25:00Z","v":25126,"vw":10.446662},{"c":10.405,"h":10.43,"l":10.39,"n":315,"o":10.4299,"t":"2026-10-15T19:30:00Z","v":19519,"vw":10.41373},{"c":10.37,"h":10.41,"l":10.36,"n":338,"o":10.401,"t":"2026-10-15T19:35:00Z","v":33856,"vw":10.38968},{"c":10.44,"h":10.45,"l":10.38,"n":406,"o":10.38,"t":"2026-10-15T19:40:00Z","v":34411,"vw":10.428494},{"c":10.46,"h":10.47,"l":10.43,"n":352,"o":10.43,"t":"2026-10-15T19:45:00Z","v":36857,"vw":10.458616},{"c":10.515,"h":10.53,"l":10.458,"n":931,"o":10.46,"t":"2026-10-15T19:50:00Z","v":110492,"vw":10.491444},{"c":10.52,"h":10.55,"l":10.505,"n":1938,"o":10.515,"t":"2026-10-15T19:55:00Z","v":209799,"vw":10.527085},{"c":10.54,"h":10.54,"l":10.54,"n":23,"o":10.54,"t":"2026-10-15T20:00:00Z","v":396912,"vw":10.54},{"c":10.53,"h":10.53,"l":10.5,"n":18,"o":10.5,"t":"2026-10-15T20:05:00Z","v":1380,"vw":10.515182},{"c":10.5,"h":10.5,"l":10.5,"n":18,"o":10.5,"t":"2026-10-15T20:25:00Z","v":814,"vw":10.5},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-15T20:40:00Z","v":1225,"vw":10.54},{"c":10.2941,"h":10.2941,"l":10.2941,"n":1,"o":10.2941,"t":"2026-10-15T20:55:00Z","v":200,"vw":10.2941},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-15T21:00:00Z","v":432,"vw":10.41},{"c":10.54,"h":10.54,"l":10.54,"n":4,"o":10.54,"t":"2026-10-15T22:05:00Z","v":432,"vw":10.54},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-15T22:15:00Z","v":190,"vw":10.63},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-15T23:10:00Z","v":619,"vw":10.52},{"c":10.51,"h":10.52,"l":10.5,"n":6,"o":10.52,"t":"2026-10-15T23:15:00Z","v":1000,"vw":10.505},{"c":10.52,"h":10.52,"l":10.52,"n":5,"o":10.52,"t":"2026-10-15T23:20:00Z","v":610,"vw":10.52},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-15T23:30:00Z","v":500,"vw":10.5},{"c":10.65,"h":10.65,"l":10.65,"n":4,"o":10.65,"t":"2026-10-16T10:50:00Z","v":452,"vw":10.65},{"c":10.54,"h":10.55,"l":10.54,"n":4,"o":10.55,"t":"2026-10-16T11:00:00Z","v":301,"vw":10.546212},{"c":10.5365,"h":10.5365,"l":10.5365,"n":1,"o":10.5365,"t":"2026-10-16T11:10:00Z","v":1300,"vw":10.5365},{"c":10.63,"h":10.63,"l":10.6,"n":6,"o":10.6,"t":"2026-10-16T11:25:00Z","v":6000,"vw":10.620281},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-16T12:10:00Z","v":170,"vw":10.63},{"c":10.6,"h":10.6,"l":10.57,"n":8,"o":10.57,"t":"2026-10-16T12:15:00Z","v":1500,"vw":10.593072},{"c":10.6183,"h":10.6183,"l":10.6183,"n":1,"o":10.6183,"t":"2026-10-16T12:55:00Z","v":100,"vw":10.6183},{"c":10.6,"h":10.6,"l":10.55,"n":4,"o":10.55,"t":"2026-10-16T13:05:00Z","v":650,"vw":10.562417},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-16T13:15:00Z","v":101,"vw":10.54},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-16T13:25:00Z","v":100,"vw":10.53},{"c":10.74,"h":10.8,"l":10.54,"n":361,"o":10.54,"t":"2026-10-16T13:30:00Z","v":136484,"vw":10.669212},{"c":10.635,"h":10.78,"l":10.5878,"n":356,"o":10.74,"t":"2026-10-16T13:35:00Z","v":85568,"vw":10.627147},{"c":10.48,"h":10.655,"l":10.48,"n":219,"o":10.61,"t":"2026-10-16T13:40:00Z","v":40926,"vw":10.512581},{"c":10.5,"h":10.545,"l":10.44,"n":207,"o":10.5,"t":"2026-10-16T13:45:00Z","v":12475,"vw":10.493068},{"c":10.495,"h":10.53,"l":10.4641,"n":157,"o":10.5,"t":"2026-10-16T13:50:00Z","v":15633,"vw":10.500483},{"c":10.42,"h":10.5403,"l":10.42,"n":151,"o":10.52,"t":"2026-10-16T13:55:00Z","v":8928,"vw":10.460944},{"c":10.42,"h":10.45,"l":10.38,"n":201,"o":10.4052,"t":"2026-10-16T14:00:00Z","v":28345,"vw":10.398857},{"c":10.38,"h":10.415,"l":10.38,"n":192,"o":10.415,"t":"2026-10-16T14:05:00Z","v":12395,"vw":10.391185},{"c":10.39,"h":10.41,"l":10.3,"n":323,"o":10.37,"t":"2026-10-16T14:10:00Z","v":66548,"vw":10.359385},{"c":10.435,"h":10.45,"l":10.39,"n":75,"o":10.4,"t":"2026-10-16T14:15:00Z","v":4857,"vw":10.423546},{"c":10.375,"h":10.43,"l":10.375,"n":81,"o":10.43,"t":"2026-10-16T14:20:00Z","v":6652,"vw":10.390937},{"c":10.23,"h":10.375,"l":10.22,"n":195,"o":10.375,"t":"2026-10-16T14:25:00Z","v":36566,"vw":10.266044},{"c":10.25,"h":10.27,"l":10.16,"n":346,"o":10.23,"t":"2026-10-16T14:30:00Z","v":53246,"vw":10.199834},{"c":10.2649,"h":10.28,"l":10.25,"n":113,"o":10.25,"t":"2026-10-16T14:35:00Z","v":4342,"vw":10.269035},{"c":10.305,"h":10.32,"l":10.23,"n":159,"o":10.25,"t":"2026-10-16T14:40:00Z","v":17849,"vw":10.285274},{"c":10.35,"h":10.36,"l":10.325,"n":125,"o":10.33,"t":"2026-10-16T14:45:00Z","v":5770,"vw":10.336222},{"c":10.235,"h":10.38,"l":10.23,"n":258,"o":10.35,"t":"2026-10-16T14:50:00Z","v":64348,"vw":10.300815},{"c":10.225,"h":10.265,"l":10.18,"n":274,"o":10.235,"t":"2026-10-16T14:55:00Z","v":37862,"vw":10.203487},{"c":10.145,"h":10.24,"l":10.1001,"n":380,"o":10.22,"t":"2026-10-16T15:00:00Z","v":41045,"vw":10.149693},{"c":10.05,"h":10.145,"l":10.05,"n":325,"o":10.13,"t":"2026-10-16T15:05:00Z","v":59005,"vw":10.080589},{"c":10.045,"h":10.075,"l":10.03,"n":126,"o":10.04,"t":"2026-10-16T15:10:00Z","v":8189,"vw":10.054748},{"c":9.96,"h":10.055,"l":9.96,"n":306,"o":10.045,"t":"2026-10-16T15:15:00Z","v":48165,"vw":9.998463},{"c":10,"h":10.03,"l":9.94,"n":498,"o":9.975,"t":"2026-10-16T15:20:00Z","v":43319,"vw":9.992733},{"c":10.015,"h":10.04,"l":10,"n":353,"o":10.01,"t":"2026-10-16T15:25:00Z","v":27289,"vw":10.02171},{"c":10.135,"h":10.155,"l":10.025,"n":264,"o":10.03,"t":"2026-10-16T15:30:00Z","v":44258,"vw":10.093464},{"c":10.165,"h":10.18,"l":10.12,"n":280,"o":10.145,"t":"2026-10-16T15:35:00Z","v":22502,"vw":10.150276},{"c":10.17,"h":10.17,"l":10.135,"n":206,"o":10.17,"t":"2026-10-16T15:40:00Z","v":18430,"vw":10.159818},{"c":10.13,"h":10.19,"l":10.13,"n":169,"o":10.17,"t":"2026-10-16T15:45:00Z","v":14771,"vw":10.173017},{"c":10.08,"h":10.15,"l":10.075,"n":166,"o":10.13,"t":"2026-10-16T15:50:00Z","v":14670,"vw":10.097257},{"c":10.04,"h":10.08,"l":10.02,"n":170,"o":10.08,"t":"2026-10-16T15:55:00Z","v":17540,"vw":10.04708},{"c":10.07,"h":10.07,"l":10.01,"n":203,"o":10.04,"t":"2026-10-16T16:00:00Z","v":16859,"vw":10.043894},{"c":10.07,"h":10.1,"l":10.06,"n":188,"o":10.07,"t":"2026-10-16T16:05:00Z","v":14426,"vw":10.082548},{"c":10.14,"h":10.15,"l":10.06,"n":166,"o":10.07,"t":"2026-10-16T16:10:00Z","v":9754,"vw":10.089899},{"c":10.14,"h":10.16,"l":10.125,"n":221,"o":10.1401,"t":"2026-10-16T16:15:00Z","v":15652,"vw":10.141623},{"c":10.13,"h":10.14,"l":10.12,"n":110,"o":10.14,"t":"2026-10-16T16:20:00Z","v":9515,"vw":10.132127},{"c":10.12,"h":10.12,"l":10.105,"n":132,"o":10.12,"t":"2026-10-16T16:25:00Z","v":9727,"vw":10.113848},{"c":10.07,"h":10.12,"l":10.07,"n":103,"o":10.12,"t":"2026-10-16T16:30:00Z","v":9411,"vw":10.098174},{"c":10.08,"h":10.085,"l":10.06,"n":121,"o":10.065,"t":"2026-10-16T16:35:00Z","v":7794,"vw":10.073374},{"c":10.075,"h":10.08,"l":10.0401,"n":134,"o":10.07,"t":"2026-10-16T16:40:00Z","v":13761,"vw":10.064693},{"c":10.04,"h":10.1,"l":10.03,"n":163,"o":10.09,"t":"2026-10-16T16:45:00Z","v":11988,"vw":10.075359},{"c":10.01,"h":10.05,"l":10,"n":139,"o":10.04,"t":"2026-10-16T16:50:00Z","v":16022,"vw":10.023502},{"c":10.02,"h":10.02,"l":10.005,"n":170,"o":10.01,"t":"2026-10-16T16:55:00Z","v":18284,"vw":10.012034},{"c":9.925,"h":10.0197,"l":9.91,"n":239,"o":10.0197,"t":"2026-10-16T17:00:00Z","v":40572,"vw":9.974987},{"c":9.895,"h":9.92,"l":9.885,"n":135,"o":9.92,"t":"2026-10-16T17:05:00Z","v":8123,"vw":9.896578},{"c":9.87,"h":9.91,"l":9.85,"n":277,"o":9.9067,"t":"2026-10-16T17:10:00Z","v":33436,"vw":9.878543},{"c":9.8148,"h":9.865,"l":9.8148,"n":80,"o":9.865,"t":"2026-10-16T17:15:00Z","v":6596,"vw":9.833597},{"c":9.84,"h":9.8467,"l":9.8001,"n":160,"o":9.815,"t":"2026-10-16T17:20:00Z","v":22100,"vw":9.826972},{"c":9.85,"h":9.8699,"l":9.84,"n":98,"o":9.85,"t":"2026-10-16T17:25:00Z","v":4784,"vw":9.849646},{"c":9.8999,"h":9.8999,"l":9.85,"n":81,"o":9.85,"t":"2026-10-16T17:30:00Z","v":5004,"vw":9.879672},{"c":9.8719,"h":9.89,"l":9.87,"n":85,"o":9.8857,"t":"2026-10-16T17:35:00Z","v":5238,"vw":9.879433},{"c":9.94,"h":9.965,"l":9.89,"n":183,"o":9.89,"t":"2026-10-16T17:40:00Z","v":22217,"vw":9.929969},{"c":9.9,"h":9.9245,"l":9.8856,"n":86,"o":9.92,"t":"2026-10-16T17:45:00Z","v":3656,"vw":9.908168},{"c":9.87,"h":9.89,"l":9.8699,"n":98,"o":9.875,"t":"2026-10-16T17:50:00Z","v":7242,"vw":9.870859},{"c":9.86,"h":9.89,"l":9.86,"n":64,"o":9.8761,"t":"2026-10-16T17:55:00Z","v":3064,"vw":9.879335},{"c":9.84,"h":9.86,"l":9.82,"n":188,"o":9.86,"t":"2026-10-16T18:00:00Z","v":8357,"vw":9.839227},{"c":9.79,"h":9.84,"l":9.76,"n":655,"o":9.84,"t":"2026-10-16T18:05:00Z","v":100913,"vw":9.799375},{"c":9.7963,"h":9.805,"l":9.775,"n":196,"o":9.78,"t":"2026-10-16T18:10:00Z","v":13289,"vw":9.793549},{"c":9.78,"h":9.81,"l":9.775,"n":176,"o":9.81,"t":"2026-10-16T18:15:00Z","v":7304,"vw":9.787421},{"c":9.7661,"h":9.78,"l":9.76,"n":212,"o":9.78,"t":"2026-10-16T18:20:00Z","v":24233,"vw":9.764516},{"c":9.77,"h":9.77,"l":9.74,"n":158,"o":9.766,"t":"2026-10-16T18:25:00Z","v":8946,"vw":9.754198},{"c":9.766,"h":9.766,"l":9.76,"n":34,"o":9.76,"t":"2026-10-16T18:30:00Z","v":1140,"vw":9.762913},{"c":9.725,"h":9.75,"l":9.7009,"n":198,"o":9.75,"t":"2026-10-16T18:35:00Z","v":31812,"vw":9.719099},{"c":9.71,"h":9.745,"l":9.7,"n":208,"o":9.74,"t":"2026-10-16T18:40:00Z","v":15570,"vw":9.726182},{"c":9.73,"h":9.73,"l":9.7,"n":178,"o":9.715,"t":"2026-10-16T18:45:00Z","v":10298,"vw":9.716598},{"c":9.715,"h":9.73,"l":9.7078,"n":103,"o":9.71,"t":"2026-10-16T18:50:00Z","v":5225,"vw":9.717099},{"c":9.7,"h":9.72,"l":9.695,"n":163,"o":9.72,"t":"2026-10-16T18:55:00Z","v":10133,"vw":9.700822},{"c":9.6582,"h":9.7,"l":9.6582,"n":171,"o":9.7,"t":"2026-10-16T19:00:00Z","v":14913,"vw":9.689825},{"c":9.66,"h":9.68,"l":9.64,"n":219,"o":9.66,"t":"2026-10-16T19:05:00Z","v":12146,"vw":9.65926},{"c":9.71,"h":9.715,"l":9.6601,"n":275,"o":9.67,"t":"2026-10-16T19:10:00Z","v":28121,"vw":9.699089},{"c":9.7,"h":9.725,"l":9.68,"n":207,"o":9.7049,"t":"2026-10-16T19:15:00Z","v":15309,"vw":9.70277},{"c":9.78,"h":9.79,"l":9.7,"n":530,"o":9.7,"t":"2026-10-16T19:20:00Z","v":38913,"vw":9.768191},{"c":9.76,"h":9.785,"l":9.74,"n":222,"o":9.775,"t":"2026-10-16T19:25:00Z","v":14301,"vw":9.763454},{"c":9.695,"h":9.77,"l":9.69,"n":282,"o":9.76,"t":"2026-10-16T19:30:00Z","v":18254,"vw":9.733445},{"c":9.655,"h":9.7,"l":9.64,"n":498,"o":9.69,"t":"2026-10-16T19:35:00Z","v":42781,"vw":9.667398},{"c":9.615,"h":9.67,"l":9.61,"n":320,"o":9.66,"t":"2026-10-16T19:40:00Z","v":19252,"vw":9.645517},{"c":9.605,"h":9.6191,"l":9.58,"n":525,"o":9.615,"t":"2026-10-16T19:45:00Z","v":33402,"vw":9.601487},{"c":9.535,"h":9.615,"l":9.535,"n":738,"o":9.6,"t":"2026-10-16T19:50:00Z","v":60215,"vw":9.57719},{"c":9.545,"h":9.6,"l":9.539,"n":1351,"o":9.54,"t":"2026-10-16T19:55:00Z","v":131777,"vw":9.562376},{"c":9.56,"h":9.61,"l":9.552,"n":46,"o":9.56,"t":"2026-10-16T20:00:00Z","v":251682,"vw":9.560494},{"c":9.59,"h":9.6,"l":9.58,"n":5,"o":9.58,"t":"2026-10-16T20:45:00Z","v":1160,"vw":9.591151},{"c":9.6941,"h":9.6941,"l":9.6941,"n":1,"o":9.6941,"t":"2026-10-16T21:40:00Z","v":130,"vw":9.6941},{"c":9.57,"h":9.69,"l":9.57,"n":2,"o":9.69,"t":"2026-10-16T21:45:00Z","v":212,"vw":9.626604},{"c":9.56,"h":9.56,"l":9.56,"n":4,"o":9.56,"t":"2026-10-16T22:50:00Z","v":262,"vw":9.56},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-16T23:05:00Z","v":300,"vw":9.53},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-16T23:55:00Z","v":2858,"vw":9.52},{"c":9.71,"h":9.81,"l":9.59,"n":8,"o":9.6,"t":"2026-10-19T08:00:00Z","v":1576,"vw":9.71783},{"c":9.8888,"h":9.8888,"l":9.8888,"n":1,"o":9.8888,"t":"2026-10-19T09:00:00Z","v":1617,"vw":9.8888},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-19T10:10:00Z","v":105,"vw":9.59},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-19T11:00:00Z","v":8595,"vw":9.81},{"c":9.6,"h":9.69,"l":9.6,"n":30,"o":9.63,"t":"2026-10-19T11:15:00Z","v":3840,"vw":9.644865},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-19T11:20:00Z","v":100,"vw":9.68},{"c":9.654,"h":9.654,"l":9.654,"n":1,"o":9.654,"t":"2026-10-19T12:00:00Z","v":1500,"vw":9.654},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-19T12:15:00Z","v":400,"vw":9.68},{"c":9.7,"h":9.7,"l":9.66,"n":3,"o":9.66,"t":"2026-10-19T12:35:00Z","v":1600,"vw":9.663871},{"c":9.64,"h":9.7,"l":9.64,"n":4,"o":9.7,"t":"2026-10-19T13:00:00Z","v":403,"vw":9.685},{"c":9.658,"h":9.8338,"l":9.64,"n":15,"o":9.64,"t":"2026-10-19T13:05:00Z","v":7029,"vw":9.785016},{"c":9.698,"h":9.698,"l":9.65,"n":7,"o":9.65,"t":"2026-10-19T13:15:00Z","v":336,"vw":9.674},{"c":9.6027,"h":9.6027,"l":9.6027,"n":1,"o":9.6027,"t":"2026-10-19T13:20:00Z","v":400,"vw":9.6027},{"c":9.55,"h":9.65,"l":9.55,"n":16,"o":9.65,"t":"2026-10-19T13:25:00Z","v":1087,"vw":9.586952},{"c":9.745,"h":9.7723,"l":9.5101,"n":284,"o":9.65,"t":"2026-10-19T13:30:00Z","v":91398,"vw":9.617114},{"c":9.64,"h":9.75,"l":9.61,"n":295,"o":9.75,"t":"2026-10-19T13:35:00Z","v":67530,"vw":9.701267},{"c":9.49,"h":9.6899,"l":9.47,"n":344,"o":9.67,"t":"2026-10-19T13:40:00Z","v":60718,"vw":9.572543},{"c":9.425,"h":9.5098,"l":9.404,"n":259,"o":9.48,"t":"2026-10-19T13:45:00Z","v":44063,"vw":9.435125},{"c":9.465,"h":9.47,"l":9.42,"n":147,"o":9.44,"t":"2026-10-19T13:50:00Z","v":14631,"vw":9.440892},{"c":9.445,"h":9.56,"l":9.41,"n":222,"o":9.49,"t":"2026-10-19T13:55:00Z","v":20326,"vw":9.475054},{"c":9.47,"h":9.54,"l":9.4676,"n":151,"o":9.47,"t":"2026-10-19T14:00:00Z","v":16011,"vw":9.487627},{"c":9.42,"h":9.51,"l":9.41,"n":383,"o":9.5,"t":"2026-10-19T14:05:00Z","v":27085,"vw":9.450131},{"c":9.39,"h":9.44,"l":9.38,"n":265,"o":9.42,"t":"2026-10-19T14:10:00Z","v":52128,"vw":9.395883},{"c":9.37,"h":9.43,"l":9.37,"n":197,"o":9.43,"t":"2026-10-19T14:15:00Z","v":25588,"vw":9.395456},{"c":9.31,"h":9.35,"l":9.28,"n":256,"o":9.35,"t":"2026-10-19T14:20:00Z","v":22593,"vw":9.314204},{"c":9.35,"h":9.365,"l":9.29,"n":343,"o":9.31,"t":"2026-10-19T14:25:00Z","v":39730,"vw":9.322972},{"c":9.27,"h":9.36,"l":9.27,"n":206,"o":9.355,"t":"2026-10-19T14:30:00Z","v":18354,"vw":9.328504},{"c":9.24,"h":9.29,"l":9.231,"n":405,"o":9.28,"t":"2026-10-19T14:35:00Z","v":40942,"vw":9.264555},{"c":9.215,"h":9.285,"l":9.215,"n":221,"o":9.24,"t":"2026-10-19T14:40:00Z","v":13847,"vw":9.2497},{"c":9.26,"h":9.27,"l":9.215,"n":161,"o":9.215,"t":"2026-10-19T14:45:00Z","v":17432,"vw":9.23613},{"c":9.265,"h":9.285,"l":9.25,"n":203,"o":9.26,"t":"2026-10-19T14:50:00Z","v":11591,"vw":9.263263},{"c":9.265,"h":9.32,"l":9.26,"n":263,"o":9.2675,"t":"2026-10-19T14:55:00Z","v":14954,"vw":9.274662},{"c":9.295,"h":9.32,"l":9.25,"n":278,"o":9.28,"t":"2026-10-19T15:00:00Z","v":17780,"vw":9.275945},{"c":9.33,"h":9.34,"l":9.295,"n":143,"o":9.3,"t":"2026-10-19T15:05:00Z","v":12876,"vw":9.312534},{"c":9.355,"h":9.36,"l":9.31,"n":298,"o":9.32,"t":"2026-10-19T15:10:00Z","v":29577,"vw":9.335428},{"c":9.33,"h":9.36,"l":9.325,"n":319,"o":9.355,"t":"2026-10-19T15:15:00Z","v":19577,"vw":9.344838},{"c":9.38,"h":9.38,"l":9.345,"n":196,"o":9.345,"t":"2026-10-19T15:20:00Z","v":9914,"vw":9.36932},{"c":9.36,"h":9.4,"l":9.33,"n":273,"o":9.4,"t":"2026-10-19T15:25:00Z","v":18207,"vw":9.351139},{"c":9.35,"h":9.366,"l":9.34,"n":286,"o":9.366,"t":"2026-10-19T15:30:00Z","v":16350,"vw":9.349169},{"c":9.37,"h":9.37,"l":9.34,"n":139,"o":9.36,"t":"2026-10-19T15:35:00Z","v":7574,"vw":9.354584},{"c":9.365,"h":9.4,"l":9.36,"n":363,"o":9.3796,"t":"2026-10-19T15:40:00Z","v":19443,"vw":9.380534},{"c":9.325,"h":9.3799,"l":9.32,"n":125,"o":9.35,"t":"2026-10-19T15:45:00Z","v":7165,"vw":9.339767},{"c":9.33,"h":9.3557,"l":9.32,"n":206,"o":9.325,"t":"2026-10-19T15:50:00Z","v":14844,"vw":9.332382},{"c":9.32,"h":9.34,"l":9.32,"n":161,"o":9.32,"t":"2026-10-19T15:55:00Z","v":7196,"vw":9.324715},{"c":9.3,"h":9.31,"l":9.28,"n":284,"o":9.31,"t":"2026-10-19T16:00:00Z","v":18579,"vw":9.295999},{"c":9.34,"h":9.35,"l":9.29,"n":181,"o":9.305,"t":"2026-10-19T16:05:00Z","v":11376,"vw":9.307874},{"c":9.33,"h":9.36,"l":9.32,"n":316,"o":9.33,"t":"2026-10-19T16:10:00Z","v":18798,"vw":9.33909},{"c":9.24,"h":9.32,"l":9.23,"n":342,"o":9.32,"t":"2026-10-19T16:15:00Z","v":18936,"vw":9.265493},{"c":9.215,"h":9.2405,"l":9.2,"n":335,"o":9.2405,"t":"2026-10-19T16:20:00Z","v":24328,"vw":9.219231},{"c":9.25,"h":9.27,"l":9.18,"n":348,"o":9.22,"t":"2026-10-19T16:25:00Z","v":25831,"vw":9.205648},{"c":9.28,"h":9.29,"l":9.24,"n":226,"o":9.25,"t":"2026-10-19T16:30:00Z","v":11965,"vw":9.264891},{"c":9.38,"h":9.39,"l":9.275,"n":433,"o":9.275,"t":"2026-10-19T16:35:00Z","v":36364,"vw":9.352355},{"c":9.385,"h":9.41,"l":9.36,"n":206,"o":9.37,"t":"2026-10-19T16:40:00Z","v":25930,"vw":9.391822},{"c":9.365,"h":9.385,"l":9.34,"n":237,"o":9.385,"t":"2026-10-19T16:45:00Z","v":11133,"vw":9.359125},{"c":9.345,"h":9.38,"l":9.32,"n":329,"o":9.3401,"t":"2026-10-19T16:50:00Z","v":32217,"vw":9.332011},{"c":9.33,"h":9.365,"l":9.33,"n":187,"o":9.34,"t":"2026-10-19T16:55:00Z","v":12525,"vw":9.348782},{"c":9.345,"h":9.35,"l":9.33,"n":256,"o":9.33,"t":"2026-10-19T17:00:00Z","v":12371,"vw":9.336276},{"c":9.33,"h":9.3595,"l":9.33,"n":221,"o":9.345,"t":"2026-10-19T17:05:00Z","v":14035,"vw":9.340142},{"c":9.32,"h":9.34,"l":9.29,"n":423,"o":9.32,"t":"2026-10-19T17:10:00Z","v":32344,"vw":9.313107},{"c":9.32,"h":9.335,"l":9.32,"n":119,"o":9.32,"t":"2026-10-19T17:15:00Z","v":8013,"vw":9.327655},{"c":9.34,"h":9.34,"l":9.32,"n":186,"o":9.32,"t":"2026-10-19T17:20:00Z","v":15029,"vw":9.331804},{"c":9.31,"h":9.35,"l":9.31,"n":160,"o":9.34,"t":"2026-10-19T17:25:00Z","v":17890,"vw":9.339369},{"c":9.34,"h":9.35,"l":9.31,"n":219,"o":9.3144,"t":"2026-10-19T17:30:00Z","v":14067,"vw":9.332867},{"c":9.33,"h":9.35,"l":9.33,"n":156,"o":9.335,"t":"2026-10-19T17:35:00Z","v":10103,"vw":9.3378},{"c":9.38,"h":9.385,"l":9.325,"n":340,"o":9.34,"t":"2026-10-19T17:40:00Z","v":30825,"vw":9.354556},{"c":9.36,"h":9.37,"l":9.33,"n":135,"o":9.37,"t":"2026-10-19T17:45:00Z","v":9029,"vw":9.355702},{"c":9.37,"h":9.37,"l":9.34,"n":164,"o":9.3449,"t":"2026-10-19T17:50:00Z","v":11526,"vw":9.353405},{"c":9.405,"h":9.42,"l":9.37,"n":164,"o":9.38,"t":"2026-10-19T17:55:00Z","v":10054,"vw":9.381694},{"c":9.395,"h":9.4179,"l":9.39,"n":235,"o":9.405,"t":"2026-10-19T18:00:00Z","v":8180,"vw":9.397367},{"c":9.4,"h":9.42,"l":9.39,"n":316,"o":9.39,"t":"2026-10-19T18:05:00Z","v":29847,"vw":9.403003},{"c":9.4,"h":9.4,"l":9.385,"n":157,"o":9.39,"t":"2026-10-19T18:10:00Z","v":12374,"vw":9.392402},{"c":9.39,"h":9.415,"l":9.39,"n":214,"o":9.4,"t":"2026-10-19T18:15:00Z","v":17018,"vw":9.404025},{"c":9.4,"h":9.4,"l":9.38,"n":124,"o":9.39,"t":"2026-10-19T18:20:00Z","v":9577,"vw":9.391426},{"c":9.36,"h":9.4,"l":9.355,"n":361,"o":9.39,"t":"2026-10-19T18:25:00Z","v":25139,"vw":9.368829},{"c":9.375,"h":9.389,"l":9.37,"n":179,"o":9.37,"t":"2026-10-19T18:30:00Z","v":12425,"vw":9.376013},{"c":9.41,"h":9.41,"l":9.37,"n":230,"o":9.37,"t":"2026-10-19T18:35:00Z","v":17858,"vw":9.375634},{"c":9.41,"h":9.415,"l":9.4,"n":175,"o":9.41,"t":"2026-10-19T18:40:00Z","v":10816,"vw":9.409218},{"c":9.425,"h":9.4298,"l":9.41,"n":281,"o":9.41,"t":"2026-10-19T18:45:00Z","v":24443,"vw":9.423352},{"c":9.495,"h":9.5,"l":9.425,"n":490,"o":9.425,"t":"2026-10-19T18:50:00Z","v":54304,"vw":9.471719},{"c":9.51,"h":9.52,"l":9.495,"n":350,"o":9.495,"t":"2026-10-19T18:55:00Z","v":26414,"vw":9.506577},{"c":9.515,"h":9.52,"l":9.5,"n":244,"o":9.51,"t":"2026-10-19T19:00:00Z","v":14452,"vw":9.509248},{"c":9.52,"h":9.53,"l":9.505,"n":239,"o":9.51,"t":"2026-10-19T19:05:00Z","v":21834,"vw":9.51278},{"c":9.535,"h":9.54,"l":9.52,"n":198,"o":9.525,"t":"2026-10-19T19:10:00Z","v":18097,"vw":9.527566},{"c":9.525,"h":9.55,"l":9.525,"n":288,"o":9.54,"t":"2026-10-19T19:15:00Z","v":24777,"vw":9.535011},{"c":9.58,"h":9.59,"l":9.525,"n":331,"o":9.525,"t":"2026-10-19T19:20:00Z","v":36902,"vw":9.547758},{"c":9.545,"h":9.58,"l":9.5419,"n":311,"o":9.58,"t":"2026-10-19T19:25:00Z","v":15602,"vw":9.556392},{"c":9.595,"h":9.62,"l":9.545,"n":579,"o":9.545,"t":"2026-10-19T19:30:00Z","v":55549,"vw":9.578195},{"c":9.61,"h":9.648,"l":9.595,"n":362,"o":9.595,"t":"2026-10-19T19:35:00Z","v":23734,"vw":9.620541},{"c":9.595,"h":9.65,"l":9.58,"n":637,"o":9.615,"t":"2026-10-19T19:40:00Z","v":55276,"vw":9.620742},{"c":9.57,"h":9.6,"l":9.53,"n":1061,"o":9.595,"t":"2026-10-19T19:45:00Z","v":101661,"vw":9.564487},{"c":9.51,"h":9.56,"l":9.51,"n":660,"o":9.56,"t":"2026-10-19T19:50:00Z","v":44764,"vw":9.535698},{"c":9.565,"h":9.58,"l":9.515,"n":2442,"o":9.52,"t":"2026-10-19T19:55:00Z","v":258435,"vw":9.550087},{"c":9.57,"h":9.57,"l":9.57,"n":33,"o":9.57,"t":"2026-10-19T20:00:00Z","v":486308,"vw":9.57},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-19T20:40:00Z","v":245,"vw":9.44},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-19T20:50:00Z","v":1001,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-19T21:50:00Z","v":1000,"vw":9.62},{"c":9.5004,"h":9.5004,"l":9.5004,"n":1,"o":9.5004,"t":"2026-10-19T23:45:00Z","v":258,"vw":9.5004},{"c":9.52,"h":9.57,"l":9.52,"n":2,"o":9.57,"t":"2026-10-20T08:00:00Z","v":600,"vw":9.561667},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-20T11:00:00Z","v":501,"vw":9.47},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-20T11:20:00Z","v":300,"vw":9.4},{"c":9.42,"h":9.42,"l":9.36,"n":14,"o":9.4,"t":"2026-10-20T12:00:00Z","v":8965,"vw":9.387253},{"c":9.434,"h":9.52,"l":9.39,"n":22,"o":9.52,"t":"2026-10-20T12:15:00Z","v":2185,"vw":9.441718},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-20T12:35:00Z","v":100,"vw":9.55},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-20T12:40:00Z","v":191,"vw":9.4},{"c":9.4845,"h":9.5,"l":9.4845,"n":4,"o":9.49,"t":"2026-10-20T13:05:00Z","v":704,"vw":9.489914},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-20T13:10:00Z","v":100,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-20T13:15:00Z","v":3896,"vw":9.48},{"c":9.615,"h":9.67,"l":9.505,"n":93,"o":9.54,"t":"2026-10-20T13:30:00Z","v":38994,"vw":9.556686},{"c":9.7,"h":9.7,"l":9.56,"n":147,"o":9.6403,"t":"2026-10-20T13:35:00Z","v":12539,"vw":9.609056},{"c":9.61,"h":9.72,"l":9.61,"n":142,"o":9.69,"t":"2026-10-20T13:40:00Z","v":11427,"vw":9.680991},{"c":9.775,"h":9.775,"l":9.61,"n":328,"o":9.61,"t":"2026-10-20T13:45:00Z","v":43579,"vw":9.669104},{"c":9.8,"h":9.83,"l":9.775,"n":510,"o":9.775,"t":"2026-10-20T13:50:00Z","v":49924,"vw":9.808319},{"c":9.885,"h":9.885,"l":9.77,"n":158,"o":9.78,"t":"2026-10-20T13:55:00Z","v":11551,"vw":9.841023},{"c":9.82,"h":9.95,"l":9.82,"n":314,"o":9.87,"t":"2026-10-20T14:00:00Z","v":38342,"vw":9.893352},{"c":9.9,"h":9.91,"l":9.82,"n":160,"o":9.82,"t":"2026-10-20T14:05:00Z","v":13351,"vw":9.880747},{"c":9.89,"h":9.94,"l":9.861,"n":138,"o":9.92,"t":"2026-10-20T14:10:00Z","v":8853,"vw":9.901728},{"c":9.89,"h":9.92,"l":9.885,"n":153,"o":9.885,"t":"2026-10-20T14:15:00Z","v":7765,"vw":9.899454},{"c":9.9,"h":9.9,"l":9.86,"n":197,"o":9.88,"t":"2026-10-20T14:20:00Z","v":7736,"vw":9.87914},{"c":9.9401,"h":9.95,"l":9.88,"n":188,"o":9.9,"t":"2026-10-20T14:25:00Z","v":8808,"vw":9.919666},{"c":9.855,"h":9.96,"l":9.8459,"n":175,"o":9.95,"t":"2026-10-20T14:30:00Z","v":26636,"vw":9.91044},{"c":9.845,"h":9.8754,"l":9.84,"n":98,"o":9.855,"t":"2026-10-20T14:35:00Z","v":6300,"vw":9.863227},{"c":9.81,"h":9.865,"l":9.81,"n":157,"o":9.84,"t":"2026-10-20T14:40:00Z","v":11929,"vw":9.828749},{"c":9.815,"h":9.8313,"l":9.765,"n":177,"o":9.8025,"t":"2026-10-20T14:45:00Z","v":9781,"vw":9.806164},{"c":9.885,"h":9.9,"l":9.84,"n":152,"o":9.84,"t":"2026-10-20T14:50:00Z","v":7885,"vw":9.88327},{"c":9.855,"h":9.89,"l":9.855,"n":178,"o":9.87,"t":"2026-10-20T14:55:00Z","v":11363,"vw":9.871814},{"c":9.825,"h":9.85,"l":9.81,"n":242,"o":9.84,"t":"2026-10-20T15:00:00Z","v":10021,"vw":9.832774},{"c":9.86,"h":9.86,"l":9.76,"n":285,"o":9.81,"t":"2026-10-20T15:05:00Z","v":51455,"vw":9.795776},{"c":9.81,"h":9.85,"l":9.7701,"n":196,"o":9.845,"t":"2026-10-20T15:10:00Z","v":13213,"vw":9.811144},{"c":9.85,"h":9.89,"l":9.83,"n":167,"o":9.83,"t":"2026-10-20T15:15:00Z","v":14539,"vw":9.864816},{"c":9.82,"h":9.845,"l":9.8,"n":138,"o":9.845,"t":"2026-10-20T15:20:00Z","v":2646,"vw":9.82},{"c":9.815,"h":9.83,"l":9.815,"n":61,"o":9.83,"t":"2026-10-20T15:25:00Z","v":1106,"vw":9.822},{"c":9.82,"h":9.82,"l":9.8,"n":138,"o":9.815,"t":"2026-10-20T15:30:00Z","v":6346,"vw":9.813033},{"c":9.84,"h":9.84,"l":9.815,"n":99,"o":9.815,"t":"2026-10-20T15:35:00Z","v":4878,"vw":9.834135},{"c":9.845,"h":9.875,"l":9.845,"n":87,"o":9.87,"t":"2026-10-20T15:40:00Z","v":10277,"vw":9.86263},{"c":9.82,"h":9.84,"l":9.8135,"n":56,"o":9.83,"t":"2026-10-20T15:45:00Z","v":2357,"vw":9.817},{"c":9.84,"h":9.84,"l":9.825,"n":128,"o":9.83,"t":"2026-10-20T15:50:00Z","v":3075,"vw":9.829337},{"c":9.83,"h":9.84,"l":9.82,"n":51,"o":9.84,"t":"2026-10-20T15:55:00Z","v":3131,"vw":9.833088},{"c":9.78,"h":9.83,"l":9.78,"n":131,"o":9.83,"t":"2026-10-20T16:00:00Z","v":14686,"vw":9.7899},{"c":9.78,"h":9.79,"l":9.78,"n":66,"o":9.78,"t":"2026-10-20T16:05:00Z","v":7086,"vw":9.784563},{"c":9.78,"h":9.8,"l":9.75,"n":203,"o":9.77,"t":"2026-10-20T16:10:00Z","v":41678,"vw":9.774603},{"c":9.74,"h":9.78,"l":9.7263,"n":146,"o":9.78,"t":"2026-10-20T16:15:00Z","v":12160,"vw":9.755352},{"c":9.75,"h":9.76,"l":9.74,"n":108,"o":9.74,"t":"2026-10-20T16:20:00Z","v":4263,"vw":9.751143},{"c":9.77,"h":9.77,"l":9.755,"n":53,"o":9.76,"t":"2026-10-20T16:25:00Z","v":1667,"vw":9.762072},{"c":9.76,"h":9.78,"l":9.76,"n":96,"o":9.775,"t":"2026-10-20T16:30:00Z","v":3243,"vw":9.770571},{"c":9.905,"h":9.92,"l":9.78,"n":300,"o":9.78,"t":"2026-10-20T16:35:00Z","v":42084,"vw":9.884584},{"c":9.93,"h":9.95,"l":9.88,"n":138,"o":9.89,"t":"2026-10-20T16:40:00Z","v":6284,"vw":9.926674},{"c":9.9,"h":9.93,"l":9.89,"n":89,"o":9.93,"t":"2026-10-20T16:45:00Z","v":6358,"vw":9.909933},{"c":9.855,"h":9.9,"l":9.85,"n":114,"o":9.9,"t":"2026-10-20T16:50:00Z","v":6362,"vw":9.877886},{"c":9.85,"h":9.855,"l":9.845,"n":76,"o":9.855,"t":"2026-10-20T16:55:00Z","v":1959,"vw":9.85},{"c":9.86,"h":9.87,"l":9.835,"n":150,"o":9.86,"t":"2026-10-20T17:00:00Z","v":7402,"vw":9.849925},{"c":9.84,"h":9.86,"l":9.84,"n":113,"o":9.85,"t":"2026-10-20T17:05:00Z","v":6038,"vw":9.849581},{"c":9.87,"h":9.87,"l":9.83,"n":94,"o":9.83,"t":"2026-10-20T17:10:00Z","v":2178,"vw":9.859364},{"c":9.87,"h":9.87,"l":9.87,"n":107,"o":9.87,"t":"2026-10-20T17:15:00Z","v":3294,"vw":9.87},{"c":9.88,"h":9.91,"l":9.86,"n":200,"o":9.86,"t":"2026-10-20T17:20:00Z","v":12421,"vw":9.889655},{"c":9.88,"h":9.91,"l":9.88,"n":94,"o":9.89,"t":"2026-10-20T17:25:00Z","v":6593,"vw":9.890517},{"c":9.875,"h":9.89,"l":9.87,"n":92,"o":9.88,"t":"2026-10-20T17:30:00Z","v":2487,"vw":9.878756},{"c":9.87,"h":9.88,"l":9.87,"n":130,"o":9.875,"t":"2026-10-20T17:35:00Z","v":5029,"vw":9.872466},{"c":9.865,"h":9.865,"l":9.86,"n":35,"o":9.865,"t":"2026-10-20T17:40:00Z","v":725,"vw":9.863333},{"c":9.85,"h":9.875,"l":9.85,"n":143,"o":9.865,"t":"2026-10-20T17:45:00Z","v":4448,"vw":9.861374},{"c":9.84,"h":9.85,"l":9.84,"n":68,"o":9.85,"t":"2026-10-20T17:50:00Z","v":1611,"vw":9.847934},{"c":9.88,"h":9.88,"l":9.85,"n":142,"o":9.85,"t":"2026-10-20T17:55:00Z","v":7909,"vw":9.859946},{"c":9.86,"h":9.88,"l":9.86,"n":91,"o":9.88,"t":"2026-10-20T18:00:00Z","v":2837,"vw":9.868513},{"c":9.83,"h":9.86,"l":9.83,"n":137,"o":9.86,"t":"2026-10-20T18:05:00Z","v":9506,"vw":9.854509},{"c":9.83,"h":9.83,"l":9.83,"n":72,"o":9.83,"t":"2026-10-20T18:10:00Z","v":2035,"vw":9.83},{"c":9.82,"h":9.83,"l":9.82,"n":106,"o":9.8267,"t":"2026-10-20T18:15:00Z","v":2655,"vw":9.824499},{"c":9.795,"h":9.815,"l":9.795,"n":83,"o":9.815,"t":"2026-10-20T18:20:00Z","v":2992,"vw":9.806191},{"c":9.82,"h":9.82,"l":9.795,"n":145,"o":9.7973,"t":"2026-10-20T18:25:00Z","v":7934,"vw":9.805917},{"c":9.785,"h":9.81,"l":9.785,"n":115,"o":9.81,"t":"2026-10-20T18:30:00Z","v":3710,"vw":9.797131},{"c":9.76,"h":9.785,"l":9.76,"n":111,"o":9.785,"t":"2026-10-20T18:35:00Z","v":10073,"vw":9.772585},{"c":9.76,"h":9.76,"l":9.7,"n":261,"o":9.76,"t":"2026-10-20T18:40:00Z","v":26084,"vw":9.717598},{"c":9.75,"h":9.75,"l":9.745,"n":57,"o":9.745,"t":"2026-10-20T18:45:00Z","v":1522,"vw":9.74875},{"c":9.77,"h":9.77,"l":9.75,"n":104,"o":9.75,"t":"2026-10-20T18:50:00Z","v":4163,"vw":9.760437},{"c":9.8,"h":9.8,"l":9.77,"n":157,"o":9.78,"t":"2026-10-20T18:55:00Z","v":4028,"vw":9.784778},{"c":9.79,"h":9.8,"l":9.79,"n":174,"o":9.8,"t":"2026-10-20T19:00:00Z","v":5965,"vw":9.797104},{"c":9.775,"h":9.785,"l":9.76,"n":143,"o":9.785,"t":"2026-10-20T19:05:00Z","v":6576,"vw":9.774251},{"c":9.77,"h":9.785,"l":9.77,"n":137,"o":9.775,"t":"2026-10-20T19:10:00Z","v":5313,"vw":9.779211},{"c":9.9161,"h":9.9177,"l":9.77,"n":386,"o":9.77,"t":"2026-10-20T19:15:00Z","v":35677,"vw":9.821458},{"c":9.88,"h":9.91,"l":9.85,"n":295,"o":9.91,"t":"2026-10-20T19:20:00Z","v":20664,"vw":9.879465},{"c":9.855,"h":9.88,"l":9.855,"n":168,"o":9.88,"t":"2026-10-20T19:25:00Z","v":11131,"vw":9.863322},{"c":9.85,"h":9.86,"l":9.785,"n":402,"o":9.855,"t":"2026-10-20T19:30:00Z","v":58121,"vw":9.814049},{"c":9.81,"h":9.86,"l":9.81,"n":237,"o":9.86,"t":"2026-10-20T19:35:00Z","v":14884,"vw":9.829732},{"c":9.825,"h":9.84,"l":9.815,"n":328,"o":9.815,"t":"2026-10-20T19:40:00Z","v":22039,"vw":9.829412},{"c":9.8395,"h":9.84,"l":9.82,"n":248,"o":9.825,"t":"2026-10-20T19:45:00Z","v":14014,"vw":9.831701},{"c":9.82,"h":9.83,"l":9.795,"n":594,"o":9.83,"t":"2026-10-20T19:50:00Z","v":38235,"vw":9.816529},{"c":9.795,"h":9.82,"l":9.79,"n":1342,"o":9.815,"t":"2026-10-20T19:55:00Z","v":134517,"vw":9.80242},{"c":9.95,"h":9.96,"l":9.8,"n":51,"o":9.8,"t":"2026-10-20T20:00:00Z","v":282893,"vw":9.80013},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-20T20:35:00Z","v":153,"vw":9.98},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-20T21:10:00Z","v":100,"vw":9.97},{"c":9.78,"h":9.95,"l":9.78,"n":10,"o":9.94,"t":"2026-10-20T21:40:00Z","v":6902,"vw":9.944665},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-20T22:10:00Z","v":200,"vw":9.99},{"c":9.9219,"h":9.9219,"l":9.9219,"n":1,"o":9.9219,"t":"2026-10-20T22:35:00Z","v":6000,"vw":9.9219},{"c":9.77,"h":9.83,"l":9.77,"n":9,"o":9.83,"t":"2026-10-20T22:40:00Z","v":4156,"vw":9.777035},{"c":9.9811,"h":9.9811,"l":9.9811,"n":1,"o":9.9811,"t":"2026-10-20T23:20:00Z","v":450,"vw":9.9811},{"c":9.81,"h":9.81,"l":9.81,"n":4,"o":9.81,"t":"2026-10-21T08:10:00Z","v":3612,"vw":9.81},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-21T08:50:00Z","v":154,"vw":9.86},{"c":9.9,"h":9.9,"l":9.83,"n":17,"o":9.83,"t":"2026-10-21T11:20:00Z","v":1708,"vw":9.834375},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-21T11:35:00Z","v":100,"vw":9.86},{"c":9.99,"h":9.99,"l":9.9,"n":16,"o":9.9,"t":"2026-10-21T12:00:00Z","v":3154,"vw":9.940984},{"c":10.0039,"h":10.0039,"l":10.0039,"n":1,"o":10.0039,"t":"2026-10-21T12:25:00Z","v":1500,"vw":10.0039},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-21T12:45:00Z","v":400,"vw":9.82},{"c":10.04,"h":10.08,"l":9.923,"n":279,"o":9.95,"t":"2026-10-21T13:30:00Z","v":110136,"vw":10.004416},{"c":10.05,"h":10.1,"l":9.95,"n":164,"o":10.02,"t":"2026-10-21T13:35:00Z","v":17705,"vw":10.036356},{"c":9.999,"h":10.12,"l":9.9601,"n":257,"o":10.08,"t":"2026-10-21T13:40:00Z","v":48954,"vw":10.056341},{"c":10.025,"h":10.06,"l":9.98,"n":186,"o":10.02,"t":"2026-10-21T13:45:00Z","v":19274,"vw":10.014185},{"c":10.095,"h":10.15,"l":10.01,"n":364,"o":10.04,"t":"2026-10-21T13:50:00Z","v":26289,"vw":10.090708},{"c":10.13,"h":10.186,"l":10.0961,"n":217,"o":10.1,"t":"2026-10-21T13:55:00Z","v":17691,"vw":10.135092},{"c":10.115,"h":10.1599,"l":10.09,"n":149,"o":10.12,"t":"2026-10-21T14:00:00Z","v":21222,"vw":10.138674},{"c":10.13,"h":10.14,"l":10.0654,"n":232,"o":10.11,"t":"2026-10-21T14:05:00Z","v":20176,"vw":10.103219},{"c":10.18,"h":10.19,"l":10.13,"n":246,"o":10.14,"t":"2026-10-21T14:10:00Z","v":22065,"vw":10.161112},{"c":10.12,"h":10.17,"l":10.105,"n":242,"o":10.16,"t":"2026-10-21T14:15:00Z","v":18592,"vw":10.136165},{"c":10.17,"h":10.17,"l":10.095,"n":180,"o":10.125,"t":"2026-10-21T14:20:00Z","v":11428,"vw":10.12758},{"c":10.17,"h":10.2496,"l":10.1565,"n":246,"o":10.1565,"t":"2026-10-21T14:25:00Z","v":54226,"vw":10.195886},{"c":10.23,"h":10.245,"l":10.19,"n":281,"o":10.19,"t":"2026-10-21T14:30:00Z","v":33375,"vw":10.222185},{"c":10.205,"h":10.24,"l":10.195,"n":143,"o":10.23,"t":"2026-10-21T14:35:00Z","v":12251,"vw":10.209514},{"c":10.245,"h":10.25,"l":10.2,"n":188,"o":10.205,"t":"2026-10-21T14:40:00Z","v":44910,"vw":10.242159},{"c":10.21,"h":10.245,"l":10.19,"n":197,"o":10.245,"t":"2026-10-21T14:45:00Z","v":11849,"vw":10.216369},{"c":10.22,"h":10.25,"l":10.22,"n":135,"o":10.22,"t":"2026-10-21T14:50:00Z","v":11607,"vw":10.241129},{"c":10.22,"h":10.22,"l":10.209,"n":99,"o":10.215,"t":"2026-10-21T14:55:00Z","v":3462,"vw":10.216167},{"c":10.185,"h":10.22,"l":10.185,"n":151,"o":10.21,"t":"2026-10-21T15:00:00Z","v":9431,"vw":10.20351},{"c":10.19,"h":10.1939,"l":10.19,"n":49,"o":10.19,"t":"2026-10-21T15:05:00Z","v":1883,"vw":10.190371},{"c":10.215,"h":10.23,"l":10.19,"n":211,"o":10.19,"t":"2026-10-21T15:10:00Z","v":19321,"vw":10.205815},{"c":10.19,"h":10.215,"l":10.16,"n":175,"o":10.215,"t":"2026-10-21T15:15:00Z","v":10227,"vw":10.188194},{"c":10.17,"h":10.19,"l":10.17,"n":57,"o":10.17,"t":"2026-10-21T15:20:00Z","v":1430,"vw":10.173333},{"c":10.19,"h":10.215,"l":10.17,"n":225,"o":10.17,"t":"2026-10-21T15:25:00Z","v":21937,"vw":10.18871},{"c":10.21,"h":10.21,"l":10.2,"n":52,"o":10.21,"t":"2026-10-21T15:30:00Z","v":2132,"vw":10.205763},{"c":10.22,"h":10.23,"l":10.2,"n":107,"o":10.2,"t":"2026-10-21T15:35:00Z","v":6181,"vw":10.211822},{"c":10.24,"h":10.24,"l":10.2,"n":132,"o":10.22,"t":"2026-10-21T15:40:00Z","v":9630,"vw":10.2117},{"c":10.25,"h":10.25,"l":10.235,"n":97,"o":10.235,"t":"2026-10-21T15:45:00Z","v":8380,"vw":10.244788},{"c":10.26,"h":10.27,"l":10.25,"n":115,"o":10.26,"t":"2026-10-21T15:50:00Z","v":8622,"vw":10.261919},{"c":10.21,"h":10.26,"l":10.2,"n":171,"o":10.25,"t":"2026-10-21T15:55:00Z","v":8432,"vw":10.237557},{"c":10.21,"h":10.22,"l":10.21,"n":65,"o":10.21,"t":"2026-10-21T16:00:00Z","v":2181,"vw":10.211795},{"c":10.175,"h":10.2,"l":10.175,"n":75,"o":10.2,"t":"2026-10-21T16:05:00Z","v":3943,"vw":10.186508},{"c":10.17,"h":10.18,"l":10.16,"n":67,"o":10.17,"t":"2026-10-21T16:10:00Z","v":3132,"vw":10.170928},{"c":10.15,"h":10.175,"l":10.145,"n":122,"o":10.175,"t":"2026-10-21T16:15:00Z","v":8513,"vw":10.152977},{"c":10.21,"h":10.21,"l":10.16,"n":120,"o":10.16,"t":"2026-10-21T16:20:00Z","v":8723,"vw":10.176483},{"c":10.18,"h":10.2,"l":10.175,"n":88,"o":10.2,"t":"2026-10-21T16:25:00Z","v":14026,"vw":10.195534},{"c":10.23,"h":10.275,"l":10.1705,"n":245,"o":10.18,"t":"2026-10-21T16:30:00Z","v":25032,"vw":10.230475},{"c":10.34,"h":10.365,"l":10.23,"n":432,"o":10.23,"t":"2026-10-21T16:35:00Z","v":42437,"vw":10.276112},{"c":10.35,"h":10.35,"l":10.305,"n":107,"o":10.34,"t":"2026-10-21T16:40:00Z","v":9042,"vw":10.333622},{"c":10.364,"h":10.38,"l":10.32,"n":284,"o":10.355,"t":"2026-10-21T16:45:00Z","v":27579,"vw":10.353322},{"c":10.3868,"h":10.39,"l":10.37,"n":108,"o":10.38,"t":"2026-10-21T16:50:00Z","v":10869,"vw":10.382449},{"c":10.385,"h":10.4,"l":10.375,"n":103,"o":10.39,"t":"2026-10-21T16:55:00Z","v":9990,"vw":10.390494},{"c":10.4,"h":10.4,"l":10.3602,"n":121,"o":10.37,"t":"2026-10-21T17:00:00Z","v":14553,"vw":10.38121},{"c":10.395,"h":10.4,"l":10.39,"n":128,"o":10.395,"t":"2026-10-21T17:05:00Z","v":8204,"vw":10.396746},{"c":10.37,"h":10.395,"l":10.3697,"n":124,"o":10.395,"t":"2026-10-21T17:10:00Z","v":8935,"vw":10.382021},{"c":10.37,"h":10.375,"l":10.365,"n":80,"o":10.37,"t":"2026-10-21T17:15:00Z","v":6261,"vw":10.369512},{"c":10.37,"h":10.37,"l":10.36,"n":50,"o":10.365,"t":"2026-10-21T17:20:00Z","v":3768,"vw":10.36682},{"c":10.34,"h":10.375,"l":10.34,"n":159,"o":10.3625,"t":"2026-10-21T17:25:00Z","v":11427,"vw":10.361706},{"c":10.31,"h":10.345,"l":10.3,"n":222,"o":10.345,"t":"2026-10-21T17:30:00Z","v":34833,"vw":10.315656},{"c":10.35,"h":10.35,"l":10.3,"n":135,"o":10.31,"t":"2026-10-21T17:35:00Z","v":9234,"vw":10.326811},{"c":10.345,"h":10.355,"l":10.345,"n":124,"o":10.355,"t":"2026-10-21T17:40:00Z","v":11845,"vw":10.352608},{"c":10.36,"h":10.37,"l":10.345,"n":106,"o":10.345,"t":"2026-10-21T17:45:00Z","v":9147,"vw":10.356162},{"c":10.385,"h":10.385,"l":10.36,"n":224,"o":10.365,"t":"2026-10-21T17:50:00Z","v":14514,"vw":10.371949},{"c":10.37,"h":10.395,"l":10.37,"n":158,"o":10.38,"t":"2026-10-21T17:55:00Z","v":10424,"vw":10.384989},{"c":10.38,"h":10.385,"l":10.37,"n":125,"o":10.37,"t":"2026-10-21T18:00:00Z","v":5067,"vw":10.375062},{"c":10.37,"h":10.4,"l":10.365,"n":171,"o":10.39,"t":"2026-10-21T18:05:00Z","v":19274,"vw":10.379027},{"c":10.37,"h":10.38,"l":10.37,"n":102,"o":10.37,"t":"2026-10-21T18:10:00Z","v":10237,"vw":10.37013},{"c":10.36,"h":10.385,"l":10.36,"n":145,"o":10.38,"t":"2026-10-21T18:15:00Z","v":10425,"vw":10.373892},{"c":10.375,"h":10.375,"l":10.355,"n":154,"o":10.355,"t":"2026-10-21T18:20:00Z","v":7866,"vw":10.367341},{"c":10.3799,"h":10.38,"l":10.37,"n":111,"o":10.375,"t":"2026-10-21T18:25:00Z","v":4715,"vw":10.372703},{"c":10.395,"h":10.4,"l":10.38,"n":181,"o":10.38,"t":"2026-10-21T18:30:00Z","v":12906,"vw":10.392213},{"c":10.375,"h":10.395,"l":10.375,"n":159,"o":10.395,"t":"2026-10-21T18:35:00Z","v":9968,"vw":10.383704},{"c":10.375,"h":10.38,"l":10.37,"n":89,"o":10.375,"t":"2026-10-21T18:40:00Z","v":10281,"vw":10.374444},{"c":10.415,"h":10.4325,"l":10.36,"n":498,"o":10.38,"t":"2026-10-21T18:45:00Z","v":41085,"vw":10.397287},{"c":10.42,"h":10.425,"l":10.37,"n":224,"o":10.415,"t":"2026-10-21T18:50:00Z","v":12114,"vw":10.404979},{"c":10.38,"h":10.42,"l":10.37,"n":245,"o":10.42,"t":"2026-10-21T18:55:00Z","v":23776,"vw":10.388825},{"c":10.2934,"h":10.375,"l":10.29,"n":310,"o":10.375,"t":"2026-10-21T19:00:00Z","v":30955,"vw":10.305766},{"c":10.285,"h":10.325,"l":10.27,"n":259,"o":10.305,"t":"2026-10-21T19:05:00Z","v":28945,"vw":10.294207},{"c":10.315,"h":10.315,"l":10.26,"n":185,"o":10.285,"t":"2026-10-21T19:10:00Z","v":12326,"vw":10.294743},{"c":10.505,"h":10.53,"l":10.315,"n":809,"o":10.315,"t":"2026-10-21T19:15:00Z","v":100383,"vw":10.45967},{"c":10.415,"h":10.505,"l":10.406,"n":311,"o":10.505,"t":"2026-10-21T19:20:00Z","v":25661,"vw":10.465542},{"c":10.455,"h":10.455,"l":10.42,"n":284,"o":10.42,"t":"2026-10-21T19:25:00Z","v":18603,"vw":10.432039},{"c":10.5,"h":10.505,"l":10.445,"n":423,"o":10.455,"t":"2026-10-21T19:30:00Z","v":34811,"vw":10.472277},{"c":10.505,"h":10.505,"l":10.47,"n":274,"o":10.49,"t":"2026-10-21T19:35:00Z","v":19798,"vw":10.491184},{"c":10.495,"h":10.51,"l":10.47,"n":398,"o":10.505,"t":"2026-10-21T19:40:00Z","v":27555,"vw":10.487224},{"c":10.485,"h":10.53,"l":10.48,"n":619,"o":10.49,"t":"2026-10-21T19:45:00Z","v":55264,"vw":10.506529},{"c":10.485,"h":10.5,"l":10.44,"n":903,"o":10.485,"t":"2026-10-21T19:50:00Z","v":77454,"vw":10.476656},{"c":10.41,"h":10.485,"l":10.39,"n":2182,"o":10.485,"t":"2026-10-21T19:55:00Z","v":243900,"vw":10.415125},{"c":10.41,"h":10.41,"l":10.41,"n":28,"o":10.41,"t":"2026-10-21T20:00:00Z","v":289134,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":4,"o":10.41,"t":"2026-10-21T20:10:00Z","v":155,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-10-21T20:20:00Z","v":1050,"vw":10.41},{"c":10.4,"h":10.4,"l":10.4,"n":6,"o":10.4,"t":"2026-10-21T20:30:00Z","v":881,"vw":10.4},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-21T20:40:00Z","v":100,"vw":10.47},{"c":10.3674,"h":10.3674,"l":10.3674,"n":1,"o":10.3674,"t":"2026-10-21T21:40:00Z","v":190,"vw":10.3674},{"c":10.4783,"h":10.4783,"l":10.4783,"n":1,"o":10.4783,"t":"2026-10-21T21:45:00Z","v":201,"vw":10.4783},{"c":10.3568,"h":10.3568,"l":10.3568,"n":1,"o":10.3568,"t":"2026-10-21T22:20:00Z","v":100,"vw":10.3568},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-21T22:30:00Z","v":200,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-21T22:40:00Z","v":150,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-21T23:20:00Z","v":1091,"vw":10.35},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-22T10:55:00Z","v":100,"vw":10.24},{"c":10.24,"h":10.24,"l":10.24,"n":3,"o":10.24,"t":"2026-10-22T11:25:00Z","v":3520,"vw":10.24},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-22T11:30:00Z","v":1500,"vw":10.21},{"c":10.32,"h":10.33,"l":10.32,"n":3,"o":10.33,"t":"2026-10-22T11:35:00Z","v":481,"vw":10.322079},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-22T11:50:00Z","v":200,"vw":10.22},{"c":10.3197,"h":10.3197,"l":10.265,"n":10,"o":10.265,"t":"2026-10-22T12:20:00Z","v":1400,"vw":10.302801},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-22T13:00:00Z","v":220,"vw":10.22},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-22T13:05:00Z","v":200,"vw":10.24},{"c":10.21,"h":10.22,"l":10.21,"n":9,"o":10.21,"t":"2026-10-22T13:10:00Z","v":1602,"vw":10.210658},{"c":10.43,"h":10.47,"l":10.33,"n":30,"o":10.33,"t":"2026-10-22T13:25:00Z","v":6005,"vw":10.397116},{"c":10.6001,"h":10.72,"l":10.3,"n":445,"o":10.375,"t":"2026-10-22T13:30:00Z","v":105919,"vw":10.537704},{"c":10.55,"h":10.65,"l":10.53,"n":249,"o":10.63,"t":"2026-10-22T13:35:00Z","v":49883,"vw":10.571867},{"c":10.555,"h":10.67,"l":10.5,"n":312,"o":10.55,"t":"2026-10-22T13:40:00Z","v":24640,"vw":10.579659},{"c":10.49,"h":10.56,"l":10.44,"n":229,"o":10.555,"t":"2026-10-22T13:45:00Z","v":22169,"vw":10.507201},{"c":10.47,"h":10.5,"l":10.445,"n":209,"o":10.5,"t":"2026-10-22T13:50:00Z","v":16901,"vw":10.466538},{"c":10.42,"h":10.4793,"l":10.4,"n":376,"o":10.47,"t":"2026-10-22T13:55:00Z","v":50208,"vw":10.447831},{"c":10.44,"h":10.535,"l":10.42,"n":265,"o":10.42,"t":"2026-10-22T14:00:00Z","v":32271,"vw":10.504822},{"c":10.415,"h":10.465,"l":10.41,"n":317,"o":10.465,"t":"2026-10-22T14:05:00Z","v":26990,"vw":10.420213},{"c":10.39,"h":10.45,"l":10.39,"n":387,"o":10.415,"t":"2026-10-22T14:10:00Z","v":26504,"vw":10.412512},{"c":10.28,"h":10.41,"l":10.28,"n":597,"o":10.385,"t":"2026-10-22T14:15:00Z","v":131511,"vw":10.331087},{"c":10.22,"h":10.28,"l":10.21,"n":341,"o":10.25,"t":"2026-10-22T14:20:00Z","v":41660,"vw":10.246999},{"c":10.13,"h":10.24,"l":10.1,"n":330,"o":10.22,"t":"2026-10-22T14:25:00Z","v":31475,"vw":10.153843},{"c":10.13,"h":10.13,"l":10.07,"n":631,"o":10.13,"t":"2026-10-22T14:30:00Z","v":82349,"vw":10.097901},{"c":10.06,"h":10.13,"l":10.005,"n":494,"o":10.13,"t":"2026-10-22T14:35:00Z","v":57999,"vw":10.057411},{"c":10.065,"h":10.1,"l":10.03,"n":398,"o":10.06,"t":"2026-10-22T14:40:00Z","v":33661,"vw":10.066486},{"c":10.02,"h":10.078,"l":10,"n":322,"o":10.078,"t":"2026-10-22T14:45:00Z","v":32143,"vw":10.03824},{"c":10.03,"h":10.03,"l":10,"n":294,"o":10.01,"t":"2026-10-22T14:50:00Z","v":25066,"vw":10.005857},{"c":10.04,"h":10.04,"l":9.97,"n":254,"o":10.02,"t":"2026-10-22T14:55:00Z","v":22919,"vw":10.000186},{"c":10.05,"h":10.08,"l":10.03,"n":299,"o":10.045,"t":"2026-10-22T15:00:00Z","v":25425,"vw":10.058349},{"c":10.1,"h":10.1,"l":10.03,"n":486,"o":10.05,"t":"2026-10-22T15:05:00Z","v":61618,"vw":10.074834},{"c":10.04,"h":10.1,"l":10.04,"n":395,"o":10.09,"t":"2026-10-22T15:10:00Z","v":28291,"vw":10.065735},{"c":10.09,"h":10.107,"l":10.0338,"n":235,"o":10.04,"t":"2026-10-22T15:15:00Z","v":12521,"vw":10.070961},{"c":10.13,"h":10.145,"l":10.09,"n":321,"o":10.09,"t":"2026-10-22T15:20:00Z","v":12819,"vw":10.12175},{"c":10.06,"h":10.13,"l":10.03,"n":384,"o":10.13,"t":"2026-10-22T15:25:00Z","v":20263,"vw":10.074331},{"c":10.04,"h":10.055,"l":10.04,"n":125,"o":10.055,"t":"2026-10-22T15:30:00Z","v":8060,"vw":10.043474},{"c":10.04,"h":10.065,"l":10.04,"n":192,"o":10.04,"t":"2026-10-22T15:35:00Z","v":10591,"vw":10.047361},{"c":10.03,"h":10.05,"l":10.02,"n":165,"o":10.03,"t":"2026-10-22T15:40:00Z","v":9462,"vw":10.037272},{"c":10.055,"h":10.06,"l":10.02,"n":202,"o":10.02,"t":"2026-10-22T15:45:00Z","v":8874,"vw":10.037801},{"c":10.085,"h":10.1,"l":10.07,"n":195,"o":10.07,"t":"2026-10-22T15:50:00Z","v":16548,"vw":10.095142},{"c":10.095,"h":10.11,"l":10.09,"n":174,"o":10.09,"t":"2026-10-22T15:55:00Z","v":7229,"vw":10.09803},{"c":10.085,"h":10.115,"l":10.0714,"n":186,"o":10.1,"t":"2026-10-22T16:00:00Z","v":11455,"vw":10.09495},{"c":10.115,"h":10.12,"l":10.07,"n":181,"o":10.08,"t":"2026-10-22T16:05:00Z","v":7505,"vw":10.087302},{"c":10.105,"h":10.13,"l":10.1,"n":169,"o":10.12,"t":"2026-10-22T16:10:00Z","v":6348,"vw":10.114678},{"c":10.09,"h":10.12,"l":10.09,"n":200,"o":10.11,"t":"2026-10-22T16:15:00Z","v":9406,"vw":10.107682},{"c":10.075,"h":10.09,"l":10.07,"n":142,"o":10.08,"t":"2026-10-22T16:20:00Z","v":5692,"vw":10.079904},{"c":10.08,"h":10.09,"l":10.07,"n":168,"o":10.08,"t":"2026-10-22T16:25:00Z","v":7761,"vw":10.076677},{"c":10.05,"h":10.08,"l":10.04,"n":128,"o":10.08,"t":"2026-10-22T16:30:00Z","v":6010,"vw":10.058158},{"c":10.01,"h":10.04,"l":10.005,"n":209,"o":10.04,"t":"2026-10-22T16:35:00Z","v":22898,"vw":10.020546},{"c":9.9362,"h":10.01,"l":9.936,"n":169,"o":10.01,"t":"2026-10-22T16:40:00Z","v":13433,"vw":9.960463},{"c":9.865,"h":9.9499,"l":9.865,"n":204,"o":9.9499,"t":"2026-10-22T16:45:00Z","v":9317,"vw":9.898778},{"c":9.86,"h":9.878,"l":9.8,"n":450,"o":9.878,"t":"2026-10-22T16:50:00Z","v":63196,"vw":9.828589},{"c":9.89,"h":9.895,"l":9.86,"n":155,"o":9.86,"t":"2026-10-22T16:55:00Z","v":8479,"vw":9.877334},{"c":9.87,"h":9.9,"l":9.85,"n":157,"o":9.9,"t":"2026-10-22T17:00:00Z","v":12844,"vw":9.871661},{"c":9.86,"h":9.87,"l":9.85,"n":117,"o":9.855,"t":"2026-10-22T17:05:00Z","v":5047,"vw":9.860936},{"c":9.85,"h":9.875,"l":9.845,"n":169,"o":9.87,"t":"2026-10-22T17:10:00Z","v":8001,"vw":9.859783},{"c":9.849,"h":9.86,"l":9.82,"n":162,"o":9.86,"t":"2026-10-22T17:15:00Z","v":10145,"vw":9.841092},{"c":9.82,"h":9.87,"l":9.82,"n":213,"o":9.8345,"t":"2026-10-22T17:20:00Z","v":15993,"vw":9.846302},{"c":9.85,"h":9.85,"l":9.815,"n":164,"o":9.82,"t":"2026-10-22T17:25:00Z","v":10485,"vw":9.824911},{"c":9.8501,"h":9.87,"l":9.8186,"n":263,"o":9.85,"t":"2026-10-22T17:30:00Z","v":19910,"vw":9.847979},{"c":9.86,"h":9.8699,"l":9.845,"n":116,"o":9.8699,"t":"2026-10-22T17:35:00Z","v":8262,"vw":9.858854},{"c":9.885,"h":9.885,"l":9.855,"n":137,"o":9.86,"t":"2026-10-22T17:40:00Z","v":5607,"vw":9.86612},{"c":9.87,"h":9.89,"l":9.87,"n":160,"o":9.885,"t":"2026-10-22T17:45:00Z","v":9276,"vw":9.879288},{"c":9.86,"h":9.87,"l":9.855,"n":121,"o":9.865,"t":"2026-10-22T17:50:00Z","v":4792,"vw":9.862739},{"c":9.88,"h":9.88,"l":9.855,"n":218,"o":9.87,"t":"2026-10-22T17:55:00Z","v":12712,"vw":9.865756},{"c":9.83,"h":9.88,"l":9.83,"n":185,"o":9.88,"t":"2026-10-22T18:00:00Z","v":21188,"vw":9.850598},{"c":9.845,"h":9.845,"l":9.815,"n":225,"o":9.83,"t":"2026-10-22T18:05:00Z","v":13796,"vw":9.828931},{"c":9.825,"h":9.86,"l":9.825,"n":176,"o":9.845,"t":"2026-10-22T18:10:00Z","v":13065,"vw":9.839177},{"c":9.8799,"h":9.8799,"l":9.81,"n":211,"o":9.83,"t":"2026-10-22T18:15:00Z","v":20244,"vw":9.828035},{"c":9.85,"h":9.9,"l":9.85,"n":196,"o":9.88,"t":"2026-10-22T18:20:00Z","v":11946,"vw":9.874457},{"c":9.835,"h":9.855,"l":9.82,"n":254,"o":9.85,"t":"2026-10-22T18:25:00Z","v":22075,"vw":9.837335},{"c":9.82,"h":9.8378,"l":9.81,"n":198,"o":9.83,"t":"2026-10-22T18:30:00Z","v":13827,"vw":9.823419},{"c":9.81,"h":9.82,"l":9.795,"n":190,"o":9.82,"t":"2026-10-22T18:35:00Z","v":12742,"vw":9.808457},{"c":9.855,"h":9.86,"l":9.8,"n":197,"o":9.81,"t":"2026-10-22T18:40:00Z","v":12189,"vw":9.824402},{"c":9.92,"h":9.93,"l":9.83,"n":325,"o":9.855,"t":"2026-10-22T18:45:00Z","v":25256,"vw":9.888359},{"c":9.845,"h":9.93,"l":9.84,"n":347,"o":9.92,"t":"2026-10-22T18:50:00Z","v":30583,"vw":9.884045},{"c":9.86,"h":9.87,"l":9.85,"n":288,"o":9.85,"t":"2026-10-22T18:55:00Z","v":22561,"vw":9.860237},{"c":9.83,"h":9.86,"l":9.82,"n":308,"o":9.86,"t":"2026-10-22T19:00:00Z","v":31046,"vw":9.839813},{"c":9.86,"h":9.88,"l":9.83,"n":276,"o":9.83,"t":"2026-10-22T19:05:00Z","v":20339,"vw":9.861883},{"c":9.925,"h":9.94,"l":9.86,"n":346,"o":9.87,"t":"2026-10-22T19:10:00Z","v":28282,"vw":9.896168},{"c":9.98,"h":9.98,"l":9.92,"n":277,"o":9.925,"t":"2026-10-22T19:15:00Z","v":19800,"vw":9.939792},{"c":9.98,"h":10.015,"l":9.97,"n":306,"o":9.98,"t":"2026-10-22T19:20:00Z","v":22924,"vw":9.995835},{"c":9.975,"h":10,"l":9.96,"n":309,"o":9.99,"t":"2026-10-22T19:25:00Z","v":21074,"vw":9.979485},{"c":9.905,"h":10,"l":9.905,"n":459,"o":9.975,"t":"2026-10-22T19:30:00Z","v":41095,"vw":9.954018},{"c":9.905,"h":9.915,"l":9.88,"n":422,"o":9.905,"t":"2026-10-22T19:35:00Z","v":40952,"vw":9.903265},{"c":9.89,"h":9.905,"l":9.865,"n":472,"o":9.9,"t":"2026-10-22T19:40:00Z","v":32260,"vw":9.89001},{"c":9.915,"h":9.915,"l":9.865,"n":736,"o":9.895,"t":"2026-10-22T19:45:00Z","v":56108,"vw":9.891408},{"c":10.05,"h":10.05,"l":9.917,"n":737,"o":9.92,"t":"2026-10-22T19:50:00Z","v":62318,"vw":9.992785},{"c":9.965,"h":10.04,"l":9.95,"n":1810,"o":10.04,"t":"2026-10-22T19:55:00Z","v":163284,"vw":9.983799},{"c":9.965,"h":9.965,"l":9.965,"n":28,"o":9.965,"t":"2026-10-22T20:00:00Z","v":215325,"vw":9.965}],"history":[{"c":3.17,"h":3.35,"l":3.12,"n":6921,"o":3.26,"t":"2024-10-21T04:00:00Z","v":1384158,"vw":3.196939},{"c":3.29,"h":3.29,"l":3.08,"n":6185,"o":3.14,"t":"2024-10-22T04:00:00Z","v":1123416,"vw":3.21024},{"c":3.06,"h":3.2658,"l":3.0303,"n":7068,"o":3.21,"t":"2024-10-23T04:00:00Z","v":1571308,"vw":3.130698},{"c":3.07,"h":3.2,"l":3.048,"n":6243,"o":3.12,"t":"2024-10-24T04:00:00Z","v":1121153,"vw":3.10446},{"c":3.08,"h":3.1867,"l":3.03,"n":6385,"o":3.18,"t":"2024-10-25T04:00:00Z","v":1130666,"vw":3.095199},{"c":3.5,"h":3.5,"l":3.12,"n":9013,"o":3.12,"t":"2024-10-28T04:00:00Z","v":1999268,"vw":3.374059},{"c":3.7,"h":3.7,"l":3.43,"n":12134,"o":3.46,"t":"2024-10-29T04:00:00Z","v":2320627,"vw":3.588687},{"c":3.53,"h":3.69,"l":3.52,"n":7932,"o":3.67,"t":"2024-10-30T04:00:00Z","v":1473050,"vw":3.587547},{"c":3.2,"h":3.5,"l":3.15,"n":11077,"o":3.5,"t":"2024-10-31T04:00:00Z","v":2307643,"vw":3.232507},{"c":3.16,"h":3.28,"l":3.16,"n":7600,"o":3.21,"t":"2024-11-01T04:00:00Z","v":1319272,"vw":3.189461},{"c":3.11,"h":3.215,"l":2.91,"n":13699,"o":3.17,"t":"2024-11-04T05:00:00Z","v":2583892,"vw":3.083791},{"c":3.25,"h":3.28,"l":3.08,"n":10433,"o":3.12,"t":"2024-11-05T05:00:00Z","v":1632934,"vw":3.210342},{"c":3.24,"h":3.47,"l":3.1914,"n":21431,"o":3.36,"t":"2024-11-06T05:00:00Z","v":6316429,"vw":3.282766},{"c":1.79,"h":1.97,"l":1.65,"n":58254,"o":1.91,"t":"2024-11-07T05:00:00Z","v":25072807,"vw":1.770873},{"c":1.46,"h":1.81,"l":1.4,"n":50041,"o":1.81,"t":"2024-11-08T05:00:00Z","v":18556895,"vw":1.535327},{"c":1.395,"h":1.57,"l":1.39,"n":28527,"o":1.53,"t":"2024-11-11T05:00:00Z","v":9395924,"vw":1.429485},{"c":1.36,"h":1.41,"l":1.31,"n":21062,"o":1.41,"t":"2024-11-12T05:00:00Z","v":5724479,"vw":1.366812},{"c":1.49,"h":1.52,"l":1.39,"n":17622,"o":1.42,"t":"2024-11-13T05:00:00Z","v":5663780,"vw":1.458525},{"c":1.4,"h":1.5899,"l":1.3826,"n":14816,"o":1.52,"t":"2024-11-14T05:00:00Z","v":4238641,"vw":1.469988},{"c":1.31,"h":1.41,"l":1.29,"n":16214,"o":1.35,"t":"2024-11-15T05:00:00Z","v":7203296,"vw":1.337623},{"c":1.25,"h":1.32,"l":1.22,"n":11797,"o":1.31,"t":"2024-11-18T05:00:00Z","v":4449295,"vw":1.258094},{"c":1.21,"h":1.26,"l":1.18,"n":12430,"o":1.23,"t":"2024-11-19T05:00:00Z","v":4329728,"vw":1.217307},{"c":1.43,"h":1.4595,"l":1.22,"n":15861,"o":1.25,"t":"2024-11-20T05:00:00Z","v":6027124,"vw":1.373556},{"c":1.47,"h":1.52,"l":1.39,"n":10869,"o":1.448,"t":"2024-11-21T05:00:00Z","v":4629991,"vw":1.46758},{"c":1.52,"h":1.59,"l":1.48,"n":8987,"o":1.48,"t":"2024-11-22T05:00:00Z","v":3649579,"vw":1.543765},{"c":1.49,"h":1.56,"l":1.41,"n":12132,"o":1.52,"t":"2024-11-25T05:00:00Z","v":3618613,"vw":1.48624},{"c":1.42,"h":1.51,"l":1.39,"n":9505,"o":1.46,"t":"2024-11-26T05:00:00Z","v":3043483,"vw":1.428525},{"c":1.43,"h":1.465,"l":1.42,"n":5050,"o":1.42,"t":"2024-11-27T05:00:00Z","v":1428624,"vw":1.435588},{"c":1.44,"h":1.515,"l":1.42,"n":3885,"o":1.44,"t":"2024-11-29T05:00:00Z","v":1039423,"vw":1.46168},{"c":1.45,"h":1.4586,"l":1.4,"n":8351,"o":1.44,"t":"2024-12-02T05:00:00Z","v":2181340,"vw":1.426801},{"c":1.46,"h":1.49,"l":1.41,"n":7993,"o":1.47,"t":"2024-12-03T05:00:00Z","v":2454434,"vw":1.458819},{"c":1.48,"h":1.54,"l":1.46,"n":7665,"o":1.49,"t":"2024-12-04T05:00:00Z","v":2228095,"vw":1.493081},{"c":1.42,"h":1.51,"l":1.4,"n":7598,"o":1.46,"t":"2024-12-05T05:00:00Z","v":2115535,"vw":1.426557},{"c":1.5,"h":1.52,"l":1.42,"n":8234,"o":1.42,"t":"2024-12-06T05:00:00Z","v":2448222,"vw":1.481886},{"c":1.51,"h":1.64,"l":1.48,"n":9931,"o":1.52,"t":"2024-12-09T05:00:00Z","v":3979469,"vw":1.55894},{"c":1.45,"h":1.5399,"l":1.43,"n":6240,"o":1.52,"t":"2024-12-10T05:00:00Z","v":1918541,"vw":1.462806},{"c":1.46,"h":1.5,"l":1.43,"n":7849,"o":1.47,"t":"2024-12-11T05:00:00Z","v":1768319,"vw":1.468815},{"c":1.42,"h":1.51,"l":1.42,"n":5186,"o":1.45,"t":"2024-12-12T05:00:00Z","v":1710438,"vw":1.456426},{"c":1.43,"h":1.46,"l":1.4,"n":5839,"o":1.42,"t":"2024-12-13T05:00:00Z","v":1603747,"vw":1.428341},{"c":1.45,"h":1.48,"l":1.41,"n":4546,"o":1.435,"t":"2024-12-16T05:00:00Z","v":1170768,"vw":1.454988},{"c":1.46,"h":1.46,"l":1.4,"n":6331,"o":1.44,"t":"2024-12-17T05:00:00Z","v":1373415,"vw":1.431533},{"c":1.5,"h":1.77,"l":1.41,"n":18703,"o":1.49,"t":"2024-12-18T05:00:00Z","v":9577604,"vw":1.581581},{"c":1.75,"h":1.78,"l":1.52,"n":15735,"o":1.57,"t":"2024-12-19T05:00:00Z","v":7989224,"vw":1.682687},{"c":1.72,"h":1.78,"l":1.63,"n":12648,"o":1.66,"t":"2024-12-20T05:00:00Z","v":3812102,"vw":1.716144},{"c":1.87,"h":1.88,"l":1.672,"n":11406,"o":1.72,"t":"2024-12-23T05:00:00Z","v":3407194,"vw":1.797092},{"c":1.78,"h":1.94,"l":1.735,"n":9024,"o":1.91,"t":"2024-12-24T05:00:00Z","v":2145531,"vw":1.790126},{"c":2.01,"h":2.04,"l":1.725,"n":13601,"o":1.74,"t":"2024-12-26T05:00:00Z","v":4730308,"vw":1.924666},{"c":1.86,"h":2.025,"l":1.8211,"n":9030,"o":2,"t":"2024-12-27T05:00:00Z","v":2918864,"vw":1.891262},{"c":1.82,"h":1.87,"l":1.6411,"n":11416,"o":1.8,"t":"2024-12-30T05:00:00Z","v":5076559,"vw":1.756245},{"c":1.69,"h":1.92,"l":1.68,"n":8507,"o":1.79,"t":"2024-12-31T05:00:00Z","v":2763778,"vw":1.771059},{"c":1.76,"h":1.86,"l":1.68,"n":9991,"o":1.74,"t":"2025-01-02T05:00:00Z","v":3527229,"vw":1.745445},{"c":1.97,"h":1.99,"l":1.745,"n":10569,"o":1.79,"t":"2025-01-03T05:00:00Z","v":4288337,"vw":1.893894},{"c":2.03,"h":2.12,"l":1.915,"n":12671,"o":2,"t":"2025-01-06T05:00:00Z","v":3957746,"vw":2.014634},{"c":2.03,"h":2.185,"l":1.975,"n":10995,"o":2.07,"t":"2025-01-07T05:00:00Z","v":3650227,"vw":2.058751},{"c":1.85,"h":1.98,"l":1.85,"n":9701,"o":1.96,"t":"2025-01-08T05:00:00Z","v":3042361,"vw":1.904649},{"c":1.81,"h":1.84,"l":1.68,"n":6956,"o":1.76,"t":"2025-01-10T05:00:00Z","v":2425603,"vw":1.765557},{"c":1.72,"h":1.7781,"l":1.68,"n":6865,"o":1.77,"t":"2025-01-13T05:00:00Z","v":2144770,"vw":1.725068},{"c":1.7,"h":1.78,"l":1.65,"n":6396,"o":1.76,"t":"2025-01-14T05:00:00Z","v":1682436,"vw":1.707575},{"c":1.93,"h":1.94,"l":1.765,"n":6222,"o":1.79,"t":"2025-01-15T05:00:00Z","v":2333739,"vw":1.878079},{"c":1.97,"h":1.98,"l":1.81,"n":9667,"o":1.93,"t":"2025-01-16T05:00:00Z","v":2920937,"vw":1.886581},{"c":2,"h":2.065,"l":1.955,"n":8572,"o":1.97,"t":"2025-01-17T05:00:00Z","v":2650990,"vw":2.015139},{"c":2.16,"h":2.17,"l":1.9925,"n":10352,"o":2,"t":"2025-01-21T05:00:00Z","v":3519980,"vw":2.100065},{"c":2.13,"h":2.32,"l":2.1201,"n":14655,"o":2.17,"t":"2025-01-22T05:00:00Z","v":3407041,"vw":2.236062},{"c":2.25,"h":2.32,"l":2.1,"n":10931,"o":2.13,"t":"2025-01-23T05:00:00Z","v":2589800,"vw":2.244025},{"c":2.46,"h":2.5,"l":2.22,"n":12749,"o":2.22,"t":"2025-01-24T05:00:00Z","v":3607590,"vw":2.412527},{"c":2.37,"h":2.5,"l":2.33,"n":10929,"o":2.39,"t":"2025-01-27T05:00:00Z","v":2944795,"vw":2.406518},{"c":2.51,"h":2.6,"l":2.2811,"n":9470,"o":2.38,"t":"2025-01-28T05:00:00Z","v":2409625,"vw":2.473313},{"c":2.45,"h":2.57,"l":2.36,"n":8846,"o":2.51,"t":"2025-01-29T05:00:00Z","v":2553658,"vw":2.435386},{"c":2.51,"h":2.5892,"l":2.455,"n":7679,"o":2.49,"t":"2025-01-30T05:00:00Z","v":2206341,"vw":2.523776},{"c":2.62,"h":2.67,"l":2.51,"n":12755,"o":2.52,"t":"2025-01-31T05:00:00Z","v":3363734,"vw":2.603783},{"c":2.54,"h":2.65,"l":2.4448,"n":9365,"o":2.48,"t":"2025-02-03T05:00:00Z","v":3042951,"vw":2.545338},{"c":2.48,"h":2.62,"l":2.42,"n":9366,"o":2.54,"t":"2025-02-04T05:00:00Z","v":1946313,"vw":2.50478},{"c":2.54,"h":2.6275,"l":2.415,"n":23961,"o":2.5,"t":"2025-02-05T05:00:00Z","v":7725753,"vw":2.535982},{"c":4.99,"h":5.13,"l":3.12,"n":391397,"o":3.2,"t":"2025-02-06T05:00:00Z","v":121528075,"vw":4.358161},{"c":4.9,"h":5.2,"l":4.4,"n":88098,"o":4.64,"t":"2025-02-07T05:00:00Z","v":25437572,"vw":4.824261},{"c":5.38,"h":5.5,"l":4.6,"n":50139,"o":4.9,"t":"2025-02-10T05:00:00Z","v":15672054,"vw":5.130174},{"c":5.45,"h":5.705,"l":5.17,"n":38364,"o":5.27,"t":"2025-02-11T05:00:00Z","v":9519728,"vw":5.411662},{"c":6.14,"h":6.4,"l":5.25,"n":55671,"o":5.27,"t":"2025-02-12T05:00:00Z","v":12671577,"vw":5.951241},{"c":6.52,"h":6.86,"l":6.11,"n":51503,"o":6.36,"t":"2025-02-13T05:00:00Z","v":10686928,"vw":6.456689},{"c":6.19,"h":6.7999,"l":6.125,"n":28844,"o":6.59,"t":"2025-02-14T05:00:00Z","v":5842921,"vw":6.405946},{"c":5.15,"h":6.16,"l":5.01,"n":47559,"o":6.145,"t":"2025-02-18T05:00:00Z","v":11257274,"vw":5.410667},{"c":5.06,"h":5.48,"l":5.02,"n":26548,"o":5.12,"t":"2025-02-19T05:00:00Z","v":6046460,"vw":5.228034},{"c":4.79,"h":5.045,"l":4.61,"n":26713,"o":4.94,"t":"2025-02-20T05:00:00Z","v":5740252,"vw":4.78537},{"c":4.23,"h":5.015,"l":4.19,"n":26096,"o":4.83,"t":"2025-02-21T05:00:00Z","v":5822915,"vw":4.466876},{"c":3.91,"h":4.28,"l":3.58,"n":32306,"o":4.27,"t":"2025-02-24T05:00:00Z","v":8219125,"vw":3.855454},{"c":3.61,"h":3.895,"l":3.53,"n":18910,"o":3.87,"t":"2025-02-25T05:00:00Z","v":4779578,"vw":3.683734},{"c":3.58,"h":3.73,"l":3.52,"n":18053,"o":3.66,"t":"2025-02-26T05:00:00Z","v":3627082,"vw":3.605414},{"c":3.58,"h":3.8912,"l":3.54,"n":22874,"o":3.61,"t":"2025-02-27T05:00:00Z","v":5562597,"vw":3.719346},{"c":3.43,"h":3.55,"l":3.22,"n":19808,"o":3.505,"t":"2025-02-28T05:00:00Z","v":5562610,"vw":3.383351},{"c":3.17,"h":3.59,"l":3.14,"n":18919,"o":3.56,"t":"2025-03-03T05:00:00Z","v":3604997,"vw":3.290753},{"c":3.15,"h":3.2599,"l":2.95,"n":17639,"o":3.03,"t":"2025-03-04T05:00:00Z","v":4454673,"vw":3.072521},{"c":3.58,"h":3.61,"l":3.1,"n":20447,"o":3.16,"t":"2025-03-05T05:00:00Z","v":4776629,"vw":3.407475},{"c":3.16,"h":3.57,"l":3.09,"n":17421,"o":3.45,"t":"2025-03-06T05:00:00Z","v":4637148,"vw":3.273983},{"c":2.94,"h":3.18,"l":2.81,"n":17472,"o":3.11,"t":"2025-03-07T05:00:00Z","v":4162283,"vw":2.971923},{"c":2.805,"h":2.84,"l":2.5301,"n":23556,"o":2.83,"t":"2025-03-10T04:00:00Z","v":5722259,"vw":2.692201},{"c":2.88,"h":3.02,"l":2.68,"n":20434,"o":2.83,"t":"2025-03-11T04:00:00Z","v":4692059,"vw":2.852883},{"c":3.09,"h":3.305,"l":2.935,"n":26408,"o":3.06,"t":"2025-03-12T04:00:00Z","v":6160236,"vw":3.129297},{"c":3.18,"h":3.25,"l":2.97,"n":16567,"o":3.09,"t":"2025-03-13T04:00:00Z","v":3528000,"vw":3.122071},{"c":3.35,"h":3.43,"l":3.23,"n":23357,"o":3.28,"t":"2025-03-14T04:00:00Z","v":6432658,"vw":3.332134},{"c":3.83,"h":3.855,"l":3.34,"n":22597,"o":3.34,"t":"2025-03-17T04:00:00Z","v":5026928,"vw":3.673605},{"c":3.39,"h":3.75,"l":3.33,"n":19679,"o":3.67,"t":"2025-03-18T04:00:00Z","v":4556578,"vw":3.505559},{"c":3.465,"h":3.65,"l":3.39,"n":14478,"o":3.44,"t":"2025-03-19T04:00:00Z","v":3199325,"vw":3.50566},{"c":3.45,"h":3.48,"l":3.2905,"n":13393,"o":3.37,"t":"2025-03-20T04:00:00Z","v":3106875,"vw":3.403041},{"c":3.52,"h":3.615,"l":3.24,"n":14140,"o":3.3,"t":"2025-03-21T04:00:00Z","v":2886672,"vw":3.477617},{"c":3.65,"h":3.8,"l":3.58,"n":13453,"o":3.63,"t":"2025-03-24T04:00:00Z","v":3113853,"vw":3.680446},{"c":3.52,"h":3.75,"l":3.39,"n":12560,"o":3.7,"t":"2025-03-25T04:00:00Z","v":3112141,"vw":3.517209},{"c":3.275,"h":3.5901,"l":3.15,"n":16534,"o":3.54,"t":"2025-03-26T04:00:00Z","v":3600840,"vw":3.303891},{"c":3.085,"h":3.24,"l":3.0513,"n":10513,"o":3.24,"t":"2025-03-27T04:00:00Z","v":2381577,"vw":3.123756},{"c":2.84,"h":3.05,"l":2.76,"n":17817,"o":3.03,"t":"2025-03-28T04:00:00Z","v":3762345,"vw":2.862392},{"c":2.715,"h":2.74,"l":2.6,"n":13708,"o":2.71,"t":"2025-03-31T04:00:00Z","v":3032125,"vw":2.682712},{"c":2.82,"h":2.83,"l":2.6006,"n":16275,"o":2.7,"t":"2025-04-01T04:00:00Z","v":4119536,"vw":2.731234},{"c":2.96,"h":3.04,"l":2.58,"n":18001,"o":2.7,"t":"2025-04-02T04:00:00Z","v":3896722,"vw":2.906993},{"c":2.585,"h":2.81,"l":2.53,"n":14314,"o":2.69,"t":"2025-04-03T04:00:00Z","v":3169117,"vw":2.646018},{"c":2.35,"h":2.55,"l":2.1111,"n":20216,"o":2.465,"t":"2025-04-04T04:00:00Z","v":4897098,"vw":2.311229},{"c":2.28,"h":2.62,"l":2.11,"n":16675,"o":2.18,"t":"2025-04-07T04:00:00Z","v":3846728,"vw":2.327747},{"c":2.2,"h":2.51,"l":2.12,"n":13707,"o":2.51,"t":"2025-04-08T04:00:00Z","v":3120400,"vw":2.275296},{"c":2.81,"h":2.9289,"l":2.135,"n":23751,"o":2.18,"t":"2025-04-09T04:00:00Z","v":5291370,"vw":2.593029},{"c":2.59,"h":2.8,"l":2.48,"n":13988,"o":2.8,"t":"2025-04-10T04:00:00Z","v":2723589,"vw":2.601497},{"c":2.74,"h":2.78,"l":2.52,"n":8663,"o":2.6,"t":"2025-04-11T04:00:00Z","v":1756849,"vw":2.680127},{"c":2.68,"h":2.85,"l":2.58,"n":10854,"o":2.8,"t":"2025-04-14T04:00:00Z","v":1880515,"vw":2.679192},{"c":2.82,"h":2.835,"l":2.61,"n":11922,"o":2.655,"t":"2025-04-15T04:00:00Z","v":3031623,"vw":2.744345},{"c":2.86,"h":3,"l":2.74,"n":13870,"o":2.76,"t":"2025-04-16T04:00:00Z","v":2932733,"vw":2.86829},{"c":3.12,"h":3.18,"l":2.82,"n":14361,"o":2.87,"t":"2025-04-17T04:00:00Z","v":3014705,"vw":3.041426},{"c":2.92,"h":3.055,"l":2.78,"n":9732,"o":3,"t":"2025-04-21T04:00:00Z","v":2292320,"vw":2.868477},{"c":2.995,"h":3.16,"l":2.92,"n":10369,"o":2.97,"t":"2025-04-22T04:00:00Z","v":2219313,"vw":3.04759},{"c":3.11,"h":3.335,"l":3.07,"n":11760,"o":3.16,"t":"2025-04-23T04:00:00Z","v":2616695,"vw":3.185691},{"c":3.38,"h":3.4118,"l":3.08,"n":10974,"o":3.15,"t":"2025-04-24T04:00:00Z","v":2474988,"vw":3.327415},{"c":3.39,"h":3.575,"l":3.31,"n":13665,"o":3.38,"t":"2025-04-25T04:00:00Z","v":2548479,"vw":3.42101},{"c":3.28,"h":3.4785,"l":3.2,"n":9314,"o":3.42,"t":"2025-04-28T04:00:00Z","v":1896761,"vw":3.284077},{"c":3.17,"h":3.3686,"l":3.155,"n":10556,"o":3.25,"t":"2025-04-29T04:00:00Z","v":1873403,"vw":3.213821},{"c":3,"h":3.035,"l":2.87,"n":12452,"o":3,"t":"2025-04-30T04:00:00Z","v":2720629,"vw":2.975367},{"c":3.01,"h":3.1252,"l":3,"n":10474,"o":3.09,"t":"2025-05-01T04:00:00Z","v":1607027,"vw":3.056021},{"c":3.1,"h":3.24,"l":3.05,"n":10653,"o":3.081,"t":"2025-05-02T04:00:00Z","v":1939712,"vw":3.141229},{"c":3.02,"h":3.09,"l":2.955,"n":8505,"o":3.01,"t":"2025-05-05T04:00:00Z","v":1670781,"vw":3.029888},{"c":3.09,"h":3.11,"l":2.91,"n":11838,"o":2.95,"t":"2025-05-06T04:00:00Z","v":1764687,"vw":3.051417},{"c":3.61,"h":3.62,"l":3.1,"n":19597,"o":3.1,"t":"2025-05-07T04:00:00Z","v":5258014,"vw":3.475359},{"c":4.13,"h":4.26,"l":3.725,"n":29278,"o":3.725,"t":"2025-05-08T04:00:00Z","v":6313352,"vw":4.044895},{"c":4.16,"h":4.38,"l":4.09,"n":18428,"o":4.1,"t":"2025-05-09T04:00:00Z","v":3567510,"vw":4.195892},{"c":4.37,"h":4.6369,"l":4.295,"n":16091,"o":4.5,"t":"2025-05-12T04:00:00Z","v":3321778,"vw":4.446013},{"c":4.42,"h":4.53,"l":4.2809,"n":13569,"o":4.4,"t":"2025-05-13T04:00:00Z","v":2264272,"vw":4.440135},{"c":4.71,"h":4.76,"l":4.32,"n":22293,"o":4.4,"t":"2025-05-14T04:00:00Z","v":4155829,"vw":4.559616},{"c":4.46,"h":4.72,"l":4.3101,"n":13722,"o":4.66,"t":"2025-05-15T04:00:00Z","v":2999277,"vw":4.450327},{"c":4.62,"h":4.635,"l":4.4447,"n":11888,"o":4.47,"t":"2025-05-16T04:00:00Z","v":1823389,"vw":4.572507},{"c":4.64,"h":4.67,"l":4.35,"n":17750,"o":4.4,"t":"2025-05-19T04:00:00Z","v":2602980,"vw":4.562562},{"c":4.63,"h":4.93,"l":4.47,"n":19980,"o":4.62,"t":"2025-05-20T04:00:00Z","v":2918177,"vw":4.725616},{"c":4.15,"h":4.58,"l":4.065,"n":18649,"o":4.52,"t":"2025-05-21T04:00:00Z","v":3580296,"vw":4.317199},{"c":4.43,"h":4.46,"l":4.05,"n":12187,"o":4.08,"t":"2025-05-22T04:00:00Z","v":2165540,"vw":4.363475},{"c":4.36,"h":4.51,"l":4.18,"n":14681,"o":4.215,"t":"2025-05-23T04:00:00Z","v":2283924,"vw":4.357647},{"c":4.55,"h":4.65,"l":4.365,"n":15185,"o":4.51,"t":"2025-05-27T04:00:00Z","v":3032816,"vw":4.543347},{"c":4.55,"h":4.66,"l":4.25,"n":17240,"o":4.56,"t":"2025-05-28T04:00:00Z","v":2548944,"vw":4.439591},{"c":4.83,"h":5.19,"l":4.48,"n":44196,"o":4.69,"t":"2025-05-29T04:00:00Z","v":7785562,"vw":4.87061},{"c":4.72,"h":4.81,"l":4.305,"n":21439,"o":4.8,"t":"2025-05-30T04:00:00Z","v":4464968,"vw":4.584505},{"c":4.795,"h":4.89,"l":4.38,"n":14722,"o":4.67,"t":"2025-06-02T04:00:00Z","v":2863595,"vw":4.692572},{"c":4.58,"h":4.85,"l":4.457,"n":20967,"o":4.79,"t":"2025-06-03T04:00:00Z","v":3207693,"vw":4.671836},{"c":4.43,"h":4.585,"l":4.15,"n":22953,"o":4.53,"t":"2025-06-04T04:00:00Z","v":4869303,"vw":4.404715},{"c":5.01,"h":5.39,"l":4.38,"n":49249,"o":4.38,"t":"2025-06-05T04:00:00Z","v":9309289,"vw":5.054744},{"c":5.61,"h":5.7288,"l":5,"n":42531,"o":5.05,"t":"2025-06-06T04:00:00Z","v":7405097,"vw":5.424492},{"c":5.11,"h":5.68,"l":5.045,"n":32484,"o":5.67,"t":"2025-06-09T04:00:00Z","v":5024837,"vw":5.237133},{"c":5.25,"h":5.355,"l":5.07,"n":19354,"o":5.16,"t":"2025-06-10T04:00:00Z","v":3224859,"vw":5.228366},{"c":5.19,"h":5.46,"l":5.085,"n":22189,"o":5.29,"t":"2025-06-11T04:00:00Z","v":3324585,"vw":5.25815},{"c":4.98,"h":5.23,"l":4.94,"n":18557,"o":5.1,"t":"2025-06-12T04:00:00Z","v":3670143,"vw":5.050811},{"c":4.68,"h":4.96,"l":4.64,"n":21313,"o":4.79,"t":"2025-06-13T04:00:00Z","v":3900522,"vw":4.783582},{"c":4.81,"h":5.05,"l":4.55,"n":48994,"o":4.9,"t":"2025-06-16T04:00:00Z","v":10904543,"vw":4.788039},{"c":7.54,"h":7.765,"l":5.2,"n":346438,"o":5.54,"t":"2025-06-17T04:00:00Z","v":77088863,"vw":6.970235},{"c":6.74,"h":7.77,"l":6.555,"n":141952,"o":7.68,"t":"2025-06-18T04:00:00Z","v":26477194,"vw":7.103111},{"c":5.755,"h":6.86,"l":5.72,"n":61751,"o":6.84,"t":"2025-06-20T04:00:00Z","v":13034799,"vw":6.039358},{"c":5.13,"h":5.67,"l":5.03,"n":47007,"o":5.61,"t":"2025-06-23T04:00:00Z","v":9097140,"vw":5.289484},{"c":5.51,"h":5.78,"l":5.17,"n":41479,"o":5.32,"t":"2025-06-24T04:00:00Z","v":9797888,"vw":5.535214},{"c":5.19,"h":5.7111,"l":5.17,"n":35828,"o":5.51,"t":"2025-06-25T04:00:00Z","v":6565485,"vw":5.436583},{"c":5.26,"h":5.36,"l":4.97,"n":26952,"o":5.16,"t":"2025-06-26T04:00:00Z","v":4467344,"vw":5.192251},{"c":5.73,"h":5.91,"l":5.23,"n":38812,"o":5.3,"t":"2025-06-27T04:00:00Z","v":9967328,"vw":5.63241},{"c":5.9,"h":6.275,"l":5.68,"n":36734,"o":5.79,"t":"2025-06-30T04:00:00Z","v":8520479,"vw":5.998052},{"c":5.83,"h":5.99,"l":5.545,"n":29618,"o":5.84,"t":"2025-07-01T04:00:00Z","v":6300920,"vw":5.75748},{"c":5.85,"h":6.15,"l":5.74,"n":27178,"o":5.83,"t":"2025-07-02T04:00:00Z","v":5174131,"vw":5.910845},{"c":6.03,"h":6.15,"l":5.66,"n":20029,"o":5.86,"t":"2025-07-03T04:00:00Z","v":3750036,"vw":5.924037},{"c":5.94,"h":6.245,"l":5.68,"n":30093,"o":6.03,"t":"2025-07-07T04:00:00Z","v":5564402,"vw":5.903767},{"c":5.65,"h":5.97,"l":5.53,"n":26220,"o":5.95,"t":"2025-07-08T04:00:00Z","v":4580623,"vw":5.695738},{"c":5.54,"h":5.84,"l":5.53,"n":19324,"o":5.71,"t":"2025-07-09T04:00:00Z","v":3238545,"vw":5.653946},{"c":5.4,"h":5.64,"l":5.295,"n":26143,"o":5.61,"t":"2025-07-10T04:00:00Z","v":4212982,"vw":5.402342},{"c":5.08,"h":5.35,"l":5.035,"n":21012,"o":5.35,"t":"2025-07-11T04:00:00Z","v":4023798,"vw":5.104696},{"c":5.34,"h":5.3999,"l":5.09,"n":21838,"o":5.115,"t":"2025-07-14T04:00:00Z","v":4377660,"vw":5.313702},{"c":5.19,"h":5.37,"l":5.15,"n":18106,"o":5.35,"t":"2025-07-15T04:00:00Z","v":2853348,"vw":5.235856},{"c":5.2,"h":5.31,"l":5.03,"n":17205,"o":5.26,"t":"2025-07-16T04:00:00Z","v":2380652,"vw":5.174863},{"c":5.2,"h":5.4,"l":5.13,"n":18215,"o":5.26,"t":"2025-07-17T04:00:00Z","v":3045717,"vw":5.243975},{"c":5.37,"h":5.55,"l":5.18,"n":22714,"o":5.19,"t":"2025-07-18T04:00:00Z","v":3706820,"vw":5.365534},{"c":5.545,"h":5.86,"l":5.39,"n":27380,"o":5.39,"t":"2025-07-21T04:00:00Z","v":4957434,"vw":5.657162},{"c":5.39,"h":5.53,"l":4.88,"n":26258,"o":5.49,"t":"2025-07-22T04:00:00Z","v":5076594,"vw":5.257624},{"c":5.35,"h":5.48,"l":5.28,"n":12826,"o":5.48,"t":"2025-07-23T04:00:00Z","v":1748505,"vw":5.355378},{"c":5.39,"h":5.675,"l":5.25,"n":21540,"o":5.36,"t":"2025-07-24T04:00:00Z","v":3379535,"vw":5.486978},{"c":5.46,"h":5.51,"l":5.18,"n":17600,"o":5.33,"t":"2025-07-25T04:00:00Z","v":3005339,"vw":5.385288},{"c":5.44,"h":5.63,"l":5.32,"n":15751,"o":5.6,"t":"2025-07-28T04:00:00Z","v":2199543,"vw":5.435293},{"c":5.15,"h":5.55,"l":5.06,"n":19874,"o":5.49,"t":"2025-07-29T04:00:00Z","v":3233822,"vw":5.196935},{"c":4.995,"h":5.27,"l":4.99,"n":18903,"o":5.13,"t":"2025-07-30T04:00:00Z","v":2965185,"vw":5.10153},{"c":5.45,"h":5.49,"l":4.995,"n":25824,"o":5.1,"t":"2025-07-31T04:00:00Z","v":4119927,"vw":5.336652},{"c":5.12,"h":5.29,"l":4.97,"n":29073,"o":5.24,"t":"2025-08-01T04:00:00Z","v":4306447,"vw":5.118998},{"c":5.69,"h":5.71,"l":5.2001,"n":35750,"o":5.23,"t":"2025-08-04T04:00:00Z","v":5186332,"vw":5.503913},{"c":5.44,"h":5.77,"l":5.34,"n":59157,"o":5.77,"t":"2025-08-05T04:00:00Z","v":12629210,"vw":5.539523},{"c":4.65,"h":4.87,"l":4.39,"n":78031,"o":4.69,"t":"2025-08-06T04:00:00Z","v":15418485,"vw":4.59011},{"c":4.7,"h":4.85,"l":4.55,"n":25127,"o":4.64,"t":"2025-08-07T04:00:00Z","v":4337263,"vw":4.655165},{"c":4.35,"h":4.74,"l":4.3245,"n":27755,"o":4.67,"t":"2025-08-08T04:00:00Z","v":4928274,"vw":4.424549},{"c":4.29,"h":4.41,"l":4.26,"n":17132,"o":4.31,"t":"2025-08-11T04:00:00Z","v":2533259,"vw":4.323861},{"c":4.28,"h":4.345,"l":4.095,"n":16313,"o":4.29,"t":"2025-08-12T04:00:00Z","v":3460953,"vw":4.207011},{"c":4.39,"h":4.41,"l":4.145,"n":19710,"o":4.35,"t":"2025-08-13T04:00:00Z","v":3430018,"vw":4.282864},{"c":4.3,"h":4.33,"l":4.16,"n":18994,"o":4.28,"t":"2025-08-14T04:00:00Z","v":2510070,"vw":4.255294},{"c":4.3,"h":4.38,"l":4.2553,"n":10533,"o":4.29,"t":"2025-08-15T04:00:00Z","v":2060780,"vw":4.320125},{"c":4.16,"h":4.285,"l":4.15,"n":17101,"o":4.25,"t":"2025-08-18T04:00:00Z","v":3186548,"vw":4.205031},{"c":3.97,"h":4.18,"l":3.93,"n":23049,"o":4.14,"t":"2025-08-19T04:00:00Z","v":4334521,"vw":4.001162},{"c":3.89,"h":3.96,"l":3.775,"n":14331,"o":3.94,"t":"2025-08-20T04:00:00Z","v":2819306,"vw":3.870835},{"c":3.86,"h":3.955,"l":3.79,"n":10134,"o":3.88,"t":"2025-08-21T04:00:00Z","v":1544699,"vw":3.874322},{"c":4.23,"h":4.25,"l":3.82,"n":13093,"o":3.86,"t":"2025-08-22T04:00:00Z","v":2427312,"vw":4.126875},{"c":4.1,"h":4.23,"l":4.08,"n":13407,"o":4.21,"t":"2025-08-25T04:00:00Z","v":1896027,"vw":4.154962},{"c":4.27,"h":4.355,"l":4.06,"n":16249,"o":4.11,"t":"2025-08-26T04:00:00Z","v":2739010,"vw":4.251532},{"c":4.19,"h":4.41,"l":4.17,"n":16173,"o":4.275,"t":"2025-08-27T04:00:00Z","v":2757721,"vw":4.273644},{"c":4.26,"h":4.27,"l":4.17,"n":13329,"o":4.2,"t":"2025-08-28T04:00:00Z","v":2193423,"vw":4.227442},{"c":4.2,"h":4.31,"l":4.13,"n":12115,"o":4.26,"t":"2025-08-29T04:00:00Z","v":1848169,"vw":4.208759},{"c":4.15,"h":4.62,"l":4.085,"n":28354,"o":4.31,"t":"2025-09-02T04:00:00Z","v":5147934,"vw":4.297857},{"c":4.2,"h":4.24,"l":4.12,"n":12726,"o":4.14,"t":"2025-09-03T04:00:00Z","v":2285133,"vw":4.18893},{"c":4.24,"h":4.25,"l":4.09,"n":15891,"o":4.18,"t":"2025-09-04T04:00:00Z","v":2126481,"vw":4.176897},{"c":4.46,"h":4.4863,"l":4.16,"n":18106,"o":4.3,"t":"2025-09-05T04:00:00Z","v":2932315,"vw":4.378258},{"c":4.36,"h":4.57,"l":4.315,"n":15716,"o":4.49,"t":"2025-09-08T04:00:00Z","v":2194853,"vw":4.410576},{"c":4.57,"h":4.61,"l":4.285,"n":16075,"o":4.32,"t":"2025-09-09T04:00:00Z","v":2783337,"vw":4.516782},{"c":4.43,"h":4.61,"l":4.26,"n":18656,"o":4.57,"t":"2025-09-10T04:00:00Z","v":3182236,"vw":4.387119},{"c":4.56,"h":4.63,"l":4.43,"n":18689,"o":4.46,"t":"2025-09-11T04:00:00Z","v":3329536,"vw":4.529501},{"c":4.62,"h":4.77,"l":4.48,"n":19918,"o":4.57,"t":"2025-09-12T04:00:00Z","v":3785069,"vw":4.632688},{"c":5.03,"h":5.2,"l":4.7,"n":27206,"o":4.7,"t":"2025-09-15T04:00:00Z","v":4844128,"vw":5.049468},{"c":5.34,"h":5.385,"l":4.95,"n":21342,"o":5.02,"t":"2025-09-16T04:00:00Z","v":4187424,"vw":5.205974},{"c":5.19,"h":5.4599,"l":5.03,"n":24779,"o":5.34,"t":"2025-09-17T04:00:00Z","v":4716772,"vw":5.261994},{"c":5.34,"h":5.5,"l":5.27,"n":20661,"o":5.34,"t":"2025-09-18T04:00:00Z","v":3309439,"vw":5.366611},{"c":5.52,"h":5.625,"l":5.28,"n":19483,"o":5.33,"t":"2025-09-19T04:00:00Z","v":3989027,"vw":5.502452},{"c":5.46,"h":5.55,"l":5.31,"n":14809,"o":5.41,"t":"2025-09-22T04:00:00Z","v":2503153,"vw":5.447688},{"c":5.49,"h":5.76,"l":5.425,"n":17436,"o":5.52,"t":"2025-09-23T04:00:00Z","v":2924716,"vw":5.568709},{"c":5.34,"h":5.455,"l":5.22,"n":15529,"o":5.44,"t":"2025-09-24T04:00:00Z","v":2438801,"vw":5.310841},{"c":5.26,"h":5.29,"l":5.06,"n":16494,"o":5.135,"t":"2025-09-25T04:00:00Z","v":2692353,"vw":5.209099},{"c":5.4,"h":5.43,"l":5.1913,"n":14133,"o":5.25,"t":"2025-09-26T04:00:00Z","v":2141648,"vw":5.326894},{"c":5.94,"h":6.08,"l":5.45,"n":23226,"o":5.49,"t":"2025-09-29T04:00:00Z","v":4037109,"vw":5.825783},{"c":6.4,"h":6.41,"l":5.87,"n":25409,"o":5.92,"t":"2025-09-30T04:00:00Z","v":4970316,"vw":6.215911},{"c":6.53,"h":6.83,"l":6.3423,"n":27665,"o":6.345,"t":"2025-10-01T04:00:00Z","v":4456665,"vw":6.561945},{"c":6.43,"h":6.6,"l":6.15,"n":21119,"o":6.58,"t":"2025-10-02T04:00:00Z","v":2841055,"vw":6.360674},{"c":6.33,"h":6.49,"l":6.1,"n":20041,"o":6.49,"t":"2025-10-03T04:00:00Z","v":2509420,"vw":6.264092},{"c":6.54,"h":6.63,"l":6.28,"n":20259,"o":6.41,"t":"2025-10-06T04:00:00Z","v":2493483,"vw":6.49674},{"c":7,"h":7.16,"l":6.564,"n":27865,"o":6.63,"t":"2025-10-07T04:00:00Z","v":4371429,"vw":6.883135},{"c":6.83,"h":7.34,"l":6.81,"n":22431,"o":7,"t":"2025-10-08T04:00:00Z","v":2699290,"vw":7.027445},{"c":6.77,"h":6.83,"l":6.4624,"n":20147,"o":6.81,"t":"2025-10-09T04:00:00Z","v":2407348,"vw":6.637548},{"c":6.25,"h":6.875,"l":6.1701,"n":18665,"o":6.78,"t":"2025-10-10T04:00:00Z","v":2872128,"vw":6.397475},{"c":6.41,"h":6.705,"l":6.36,"n":16429,"o":6.49,"t":"2025-10-13T04:00:00Z","v":3593546,"vw":6.468128},{"c":6.56,"h":6.57,"l":6.02,"n":16688,"o":6.21,"t":"2025-10-14T04:00:00Z","v":2483660,"vw":6.399},{"c":7.28,"h":7.325,"l":6.68,"n":25371,"o":6.71,"t":"2025-10-15T04:00:00Z","v":3892283,"vw":7.134034},{"c":7,"h":7.68,"l":6.97,"n":24369,"o":7.365,"t":"2025-10-16T04:00:00Z","v":3928030,"vw":7.299093},{"c":6.45,"h":6.75,"l":6.37,"n":28410,"o":6.74,"t":"2025-10-17T04:00:00Z","v":4515047,"vw":6.508658},{"c":6.29,"h":6.64,"l":6.255,"n":15930,"o":6.51,"t":"2025-10-20T04:00:00Z","v":2287486,"vw":6.442503},{"c":6.68,"h":6.75,"l":6.14,"n":14149,"o":6.24,"t":"2025-10-21T04:00:00Z","v":1824438,"vw":6.554555},{"c":6.22,"h":6.65,"l":6.07,"n":18392,"o":6.59,"t":"2025-10-22T04:00:00Z","v":2568446,"vw":6.269484},{"c":6.41,"h":6.47,"l":6.13,"n":13435,"o":6.22,"t":"2025-10-23T04:00:00Z","v":1689476,"vw":6.37968},{"c":6.66,"h":6.88,"l":6.53,"n":14070,"o":6.59,"t":"2025-10-24T04:00:00Z","v":1691872,"vw":6.733844},{"c":6.73,"h":6.92,"l":6.685,"n":13649,"o":6.87,"t":"2025-10-27T04:00:00Z","v":1572573,"vw":6.760363},{"c":6.43,"h":6.79,"l":6.425,"n":10330,"o":6.79,"t":"2025-10-28T04:00:00Z","v":1329514,"vw":6.536488},{"c":6.26,"h":6.52,"l":6.21,"n":12017,"o":6.44,"t":"2025-10-29T04:00:00Z","v":1456595,"vw":6.354425},{"c":6.02,"h":6.265,"l":5.98,"n":13833,"o":6.12,"t":"2025-10-30T04:00:00Z","v":1840473,"vw":6.085714},{"c":6.24,"h":6.4,"l":6.1,"n":15300,"o":6.1,"t":"2025-10-31T04:00:00Z","v":1790905,"vw":6.270654},{"c":6.31,"h":6.45,"l":6.185,"n":14932,"o":6.28,"t":"2025-11-03T05:00:00Z","v":1677448,"vw":6.329095},{"c":5.92,"h":6.15,"l":5.8,"n":28034,"o":6,"t":"2025-11-04T05:00:00Z","v":4319975,"vw":5.958241},{"c":7.29,"h":8.2799,"l":6.98,"n":175171,"o":7.975,"t":"2025-11-05T05:00:00Z","v":32089913,"vw":7.69906},{"c":6.26,"h":7.27,"l":6.12,"n":42699,"o":7.25,"t":"2025-11-06T05:00:00Z","v":7461831,"vw":6.435398},{"c":5.99,"h":6.2099,"l":5.83,"n":26534,"o":6.08,"t":"2025-11-07T05:00:00Z","v":4679727,"vw":5.937184},{"c":5.92,"h":6.59,"l":5.91,"n":25847,"o":6.29,"t":"2025-11-10T05:00:00Z","v":4189200,"vw":6.11895},{"c":6.04,"h":6.08,"l":5.73,"n":20214,"o":5.9,"t":"2025-11-11T05:00:00Z","v":3105014,"vw":5.925536},{"c":5.65,"h":6.21,"l":5.635,"n":20847,"o":6.11,"t":"2025-11-12T05:00:00Z","v":3438164,"vw":5.764414},{"c":5.19,"h":5.59,"l":5.085,"n":23088,"o":5.54,"t":"2025-11-13T05:00:00Z","v":4105987,"vw":5.25798},{"c":5.05,"h":5.15,"l":4.8449,"n":24947,"o":5,"t":"2025-11-14T05:00:00Z","v":4263617,"vw":5.059442},{"c":4.73,"h":5.11,"l":4.68,"n":21988,"o":5.04,"t":"2025-11-17T05:00:00Z","v":3693395,"vw":4.83537},{"c":4.75,"h":4.8,"l":4.5001,"n":24542,"o":4.67,"t":"2025-11-18T05:00:00Z","v":3230554,"vw":4.679321},{"c":4.49,"h":4.76,"l":4.435,"n":20704,"o":4.74,"t":"2025-11-19T05:00:00Z","v":3168921,"vw":4.557657},{"c":4.19,"h":4.72,"l":4.185,"n":23600,"o":4.69,"t":"2025-11-20T05:00:00Z","v":4093383,"vw":4.407127},{"c":4.34,"h":4.42,"l":4.03,"n":22413,"o":4.17,"t":"2025-11-21T05:00:00Z","v":3758796,"vw":4.255662},{"c":4.58,"h":4.63,"l":4.34,"n":18822,"o":4.35,"t":"2025-11-24T05:00:00Z","v":2694061,"vw":4.526037},{"c":4.78,"h":4.82,"l":4.48,"n":17727,"o":4.63,"t":"2025-11-25T05:00:00Z","v":3410910,"vw":4.70111},{"c":4.69,"h":4.86,"l":4.67,"n":15413,"o":4.78,"t":"2025-11-26T05:00:00Z","v":2353223,"vw":4.738147},{"c":4.79,"h":4.84,"l":4.655,"n":11346,"o":4.68,"t":"2025-11-28T05:00:00Z","v":1603189,"vw":4.755021},{"c":4.7,"h":4.82,"l":4.565,"n":13212,"o":4.65,"t":"2025-12-01T05:00:00Z","v":2170896,"vw":4.708668},{"c":4.78,"h":4.84,"l":4.66,"n":12753,"o":4.79,"t":"2025-12-02T05:00:00Z","v":1999198,"vw":4.773777},{"c":4.91,"h":4.97,"l":4.68,"n":13590,"o":4.75,"t":"2025-12-03T05:00:00Z","v":1878841,"vw":4.829391},{"c":5.08,"h":5.12,"l":4.84,"n":14034,"o":4.92,"t":"2025-12-04T05:00:00Z","v":2089608,"vw":5.025021},{"c":5.01,"h":5.1,"l":4.98,"n":13082,"o":5.09,"t":"2025-12-05T05:00:00Z","v":1863260,"vw":5.031966},{"c":5.05,"h":5.12,"l":4.92,"n":14615,"o":5.09,"t":"2025-12-08T05:00:00Z","v":1983720,"vw":5.036091},{"c":5.07,"h":5.13,"l":4.92,"n":13514,"o":4.97,"t":"2025-12-09T05:00:00Z","v":1559895,"vw":5.062047},{"c":4.99,"h":5.06,"l":4.93,"n":15405,"o":5.02,"t":"2025-12-10T05:00:00Z","v":2192124,"vw":4.999194},{"c":4.95,"h":5.025,"l":4.815,"n":13876,"o":4.94,"t":"2025-12-11T05:00:00Z","v":2234975,"vw":4.939163},{"c":4.79,"h":4.965,"l":4.76,"n":12280,"o":4.95,"t":"2025-12-12T05:00:00Z","v":1789153,"vw":4.842873},{"c":4.64,"h":4.85,"l":4.59,"n":10868,"o":4.82,"t":"2025-12-15T05:00:00Z","v":1446448,"vw":4.68909},{"c":4.92,"h":5.06,"l":4.69,"n":14823,"o":4.74,"t":"2025-12-16T05:00:00Z","v":2305261,"vw":4.957086},{"c":5.1,"h":5.19,"l":4.86,"n":15984,"o":4.91,"t":"2025-12-17T05:00:00Z","v":2476379,"vw":5.068423},{"c":5.47,"h":5.695,"l":5.25,"n":21021,"o":5.25,"t":"2025-12-18T05:00:00Z","v":3567636,"vw":5.521959},{"c":5.26,"h":5.49,"l":5.2,"n":16879,"o":5.49,"t":"2025-12-19T05:00:00Z","v":3136791,"vw":5.320527},{"c":5.18,"h":5.4383,"l":5.14,"n":13597,"o":5.35,"t":"2025-12-22T05:00:00Z","v":1970106,"vw":5.228316},{"c":5.22,"h":5.25,"l":5,"n":13633,"o":5.1,"t":"2025-12-23T05:00:00Z","v":2107727,"vw":5.136263},{"c":5.38,"h":5.51,"l":5.245,"n":11723,"o":5.29,"t":"2025-12-24T05:00:00Z","v":1884821,"vw":5.404215},{"c":5.22,"h":5.325,"l":5.1338,"n":10970,"o":5.32,"t":"2025-12-26T05:00:00Z","v":1425192,"vw":5.214868},{"c":5.16,"h":5.23,"l":5.1,"n":12985,"o":5.14,"t":"2025-12-29T05:00:00Z","v":1548916,"vw":5.151428},{"c":5.04,"h":5.265,"l":5.03,"n":10411,"o":5.14,"t":"2025-12-30T05:00:00Z","v":1511045,"vw":5.135555},{"c":5,"h":5.146,"l":4.93,"n":14469,"o":5,"t":"2025-12-31T05:00:00Z","v":4593423,"vw":5.010697},{"c":4.78,"h":5.11,"l":4.7,"n":18984,"o":5.04,"t":"2026-01-02T05:00:00Z","v":2874866,"vw":4.803257},{"c":4.94,"h":5.075,"l":4.74,"n":14668,"o":4.8,"t":"2026-01-05T05:00:00Z","v":2125126,"vw":4.940222},{"c":5.1,"h":5.115,"l":4.885,"n":13163,"o":4.96,"t":"2026-01-06T05:00:00Z","v":1604036,"vw":5.006774},{"c":5.14,"h":5.3,"l":4.96,"n":17195,"o":5.1,"t":"2026-01-07T05:00:00Z","v":2115034,"vw":5.171581},{"c":4.91,"h":5.11,"l":4.88,"n":12236,"o":5.09,"t":"2026-01-08T05:00:00Z","v":1872748,"vw":4.962878},{"c":4.86,"h":4.99,"l":4.82,"n":10868,"o":4.94,"t":"2026-01-09T05:00:00Z","v":1777288,"vw":4.881257},{"c":4.94,"h":5.02,"l":4.7,"n":10824,"o":4.78,"t":"2026-01-12T05:00:00Z","v":1903058,"vw":4.883755},{"c":5.14,"h":5.15,"l":4.8399,"n":14331,"o":4.94,"t":"2026-01-13T05:00:00Z","v":2041769,"vw":5.004292},{"c":5.24,"h":5.32,"l":5.01,"n":20482,"o":5.1,"t":"2026-01-14T05:00:00Z","v":2984190,"vw":5.168895},{"c":5.27,"h":5.39,"l":5.21,"n":15540,"o":5.27,"t":"2026-01-15T05:00:00Z","v":2497382,"vw":5.286033},{"c":4.99,"h":5.46,"l":4.9617,"n":20428,"o":5.3,"t":"2026-01-16T05:00:00Z","v":3032498,"vw":5.231289},{"c":5.5,"h":5.52,"l":4.78,"n":24075,"o":4.8,"t":"2026-01-20T05:00:00Z","v":4373407,"vw":5.37161},{"c":5.19,"h":5.65,"l":5.04,"n":27147,"o":5.51,"t":"2026-01-21T05:00:00Z","v":4309642,"vw":5.241602},{"c":5.17,"h":5.32,"l":5.11,"n":13289,"o":5.3,"t":"2026-01-22T05:00:00Z","v":1652338,"vw":5.205487},{"c":5.27,"h":5.475,"l":5.0601,"n":14540,"o":5.17,"t":"2026-01-23T05:00:00Z","v":1748373,"vw":5.293858},{"c":5.415,"h":5.54,"l":5.175,"n":13359,"o":5.295,"t":"2026-01-26T05:00:00Z","v":2062411,"vw":5.379173},{"c":5.45,"h":5.51,"l":5.21,"n":15398,"o":5.49,"t":"2026-01-27T05:00:00Z","v":2240973,"vw":5.385503},{"c":5.47,"h":5.73,"l":5.385,"n":19057,"o":5.515,"t":"2026-01-28T05:00:00Z","v":2456834,"vw":5.537633},{"c":5.41,"h":5.485,"l":5.12,"n":21423,"o":5.45,"t":"2026-01-29T05:00:00Z","v":3124893,"vw":5.282064},{"c":5.22,"h":5.45,"l":5.125,"n":21757,"o":5.34,"t":"2026-01-30T05:00:00Z","v":2788824,"vw":5.212399},{"c":5.04,"h":5.29,"l":4.94,"n":27333,"o":5.25,"t":"2026-02-02T05:00:00Z","v":4162848,"vw":5.133474},{"c":4.94,"h":5.09,"l":4.715,"n":51601,"o":5.05,"t":"2026-02-03T05:00:00Z","v":8870635,"vw":4.886764},{"c":4.69,"h":6.19,"l":4.61,"n":73010,"o":5.9,"t":"2026-02-04T05:00:00Z","v":14993409,"vw":5.182099},{"c":4.235,"h":4.575,"l":4.15,"n":34616,"o":4.51,"t":"2026-02-05T05:00:00Z","v":5617780,"vw":4.312944},{"c":4.15,"h":4.43,"l":4.11,"n":24800,"o":4.35,"t":"2026-02-06T05:00:00Z","v":4743999,"vw":4.239574},{"c":4.42,"h":4.5,"l":3.97,"n":22877,"o":4.13,"t":"2026-02-09T05:00:00Z","v":3983973,"vw":4.328131},{"c":4.67,"h":4.8,"l":4.42,"n":23756,"o":4.495,"t":"2026-02-10T05:00:00Z","v":4374185,"vw":4.653656},{"c":4.36,"h":4.689,"l":4.218,"n":20612,"o":4.66,"t":"2026-02-11T05:00:00Z","v":3713323,"vw":4.321823},{"c":4.19,"h":4.42,"l":4.12,"n":18598,"o":4.36,"t":"2026-02-12T05:00:00Z","v":2826952,"vw":4.209019},{"c":4.19,"h":4.375,"l":4.145,"n":13073,"o":4.21,"t":"2026-02-13T05:00:00Z","v":1788124,"vw":4.248839},{"c":4.04,"h":4.15,"l":3.85,"n":19992,"o":4.12,"t":"2026-02-17T05:00:00Z","v":2989984,"vw":3.993718},{"c":4.04,"h":4.175,"l":4.0076,"n":14508,"o":4.06,"t":"2026-02-18T05:00:00Z","v":2627840,"vw":4.088723},{"c":4.11,"h":4.235,"l":3.93,"n":13721,"o":4.03,"t":"2026-02-19T05:00:00Z","v":2401292,"vw":4.090558},{"c":4.21,"h":4.36,"l":4.01,"n":17333,"o":4.07,"t":"2026-02-20T05:00:00Z","v":2583325,"vw":4.235987},{"c":4.06,"h":4.1999,"l":4.015,"n":13932,"o":4.19,"t":"2026-02-23T05:00:00Z","v":2163980,"vw":4.068145},{"c":4.09,"h":4.2,"l":3.94,"n":15793,"o":4,"t":"2026-02-24T05:00:00Z","v":2513119,"vw":4.099377},{"c":3.88,"h":4.16,"l":3.72,"n":21482,"o":4.09,"t":"2026-02-25T05:00:00Z","v":4439684,"vw":3.896845},{"c":3.97,"h":3.995,"l":3.815,"n":19504,"o":3.92,"t":"2026-02-26T05:00:00Z","v":3344836,"vw":3.901983},{"c":4.06,"h":4.07,"l":3.77,"n":13583,"o":3.86,"t":"2026-02-27T05:00:00Z","v":2601918,"vw":3.961381},{"c":4.1,"h":4.175,"l":3.85,"n":11550,"o":3.95,"t":"2026-03-02T05:00:00Z","v":2315071,"vw":4.093546},{"c":4.19,"h":4.297,"l":3.93,"n":13392,"o":3.95,"t":"2026-03-03T05:00:00Z","v":2159346,"vw":4.147631},{"c":4.29,"h":4.41,"l":4.185,"n":11451,"o":4.23,"t":"2026-03-04T05:00:00Z","v":1491881,"vw":4.311183},{"c":4.25,"h":4.4092,"l":4.175,"n":13280,"o":4.25,"t":"2026-03-05T05:00:00Z","v":1922266,"vw":4.265813},{"c":4.1,"h":4.2199,"l":4.055,"n":12616,"o":4.15,"t":"2026-03-06T05:00:00Z","v":1352846,"vw":4.115358},{"c":3.99,"h":4.05,"l":3.8511,"n":12031,"o":4.01,"t":"2026-03-09T04:00:00Z","v":1747838,"vw":3.971784},{"c":3.86,"h":4.01,"l":3.85,"n":12384,"o":4,"t":"2026-03-10T04:00:00Z","v":2031277,"vw":3.920142},{"c":3.77,"h":3.94,"l":3.74,"n":11530,"o":3.86,"t":"2026-03-11T04:00:00Z","v":1783156,"vw":3.806557},{"c":3.67,"h":3.785,"l":3.62,"n":12936,"o":3.73,"t":"2026-03-12T04:00:00Z","v":2033440,"vw":3.698365},{"c":3.56,"h":3.7399,"l":3.51,"n":10313,"o":3.67,"t":"2026-03-13T04:00:00Z","v":1981960,"vw":3.600757},{"c":3.62,"h":3.67,"l":3.545,"n":9565,"o":3.63,"t":"2026-03-16T04:00:00Z","v":1379419,"vw":3.605052},{"c":3.46,"h":3.695,"l":3.46,"n":11474,"o":3.6,"t":"2026-03-17T04:00:00Z","v":1929752,"vw":3.56174},{"c":3.26,"h":3.52,"l":3.25,"n":19257,"o":3.44,"t":"2026-03-18T04:00:00Z","v":3264727,"vw":3.353979},{"c":3.24,"h":3.38,"l":3.15,"n":15504,"o":3.2,"t":"2026-03-19T04:00:00Z","v":2617774,"vw":3.271718},{"c":3.12,"h":3.25,"l":3.07,"n":17693,"o":3.24,"t":"2026-03-20T04:00:00Z","v":3007771,"vw":3.133973},{"c":3.14,"h":3.235,"l":3.09,"n":10331,"o":3.15,"t":"2026-03-23T04:00:00Z","v":1649789,"vw":3.147816},{"c":2.96,"h":3.11,"l":2.875,"n":19950,"o":3.09,"t":"2026-03-24T04:00:00Z","v":3974474,"vw":2.949815},{"c":2.95,"h":3.08,"l":2.925,"n":15455,"o":2.995,"t":"2026-03-25T04:00:00Z","v":2335217,"vw":2.993782},{"c":2.98,"h":3.06,"l":2.87,"n":14419,"o":2.92,"t":"2026-03-26T04:00:00Z","v":2188448,"vw":2.991118},{"c":2.91,"h":3.045,"l":2.87,"n":13983,"o":2.94,"t":"2026-03-27T04:00:00Z","v":1772609,"vw":2.936611},{"c":2.87,"h":2.965,"l":2.84,"n":13990,"o":2.92,"t":"2026-03-30T04:00:00Z","v":1405739,"vw":2.890032},{"c":2.88,"h":2.975,"l":2.86,"n":16548,"o":2.94,"t":"2026-03-31T04:00:00Z","v":5285155,"vw":2.892343},{"c":2.97,"h":3.05,"l":2.89,"n":13581,"o":2.94,"t":"2026-04-01T04:00:00Z","v":2103871,"vw":2.97727},{"c":2.89,"h":2.905,"l":2.74,"n":11910,"o":2.86,"t":"2026-04-02T04:00:00Z","v":2003331,"vw":2.843966},{"c":3.03,"h":3.065,"l":2.91,"n":10752,"o":2.92,"t":"2026-04-06T04:00:00Z","v":1735808,"vw":3.014949},{"c":3.02,"h":3.065,"l":2.9199,"n":8965,"o":3.03,"t":"2026-04-07T04:00:00Z","v":1615151,"vw":3.001172},{"c":3.09,"h":3.39,"l":3.03,"n":10872,"o":3.285,"t":"2026-04-08T04:00:00Z","v":1875925,"vw":3.150573},{"c":3.01,"h":3.07,"l":2.935,"n":7778,"o":3.06,"t":"2026-04-09T04:00:00Z","v":1264291,"vw":2.996784},{"c":2.82,"h":3.0527,"l":2.76,"n":10668,"o":3.03,"t":"2026-04-10T04:00:00Z","v":2366986,"vw":2.848006},{"c":2.93,"h":2.98,"l":2.75,"n":10269,"o":2.78,"t":"2026-04-13T04:00:00Z","v":1798866,"vw":2.911508},{"c":3.12,"h":3.155,"l":2.99,"n":8764,"o":3,"t":"2026-04-14T04:00:00Z","v":2054518,"vw":3.104457},{"c":3.39,"h":3.44,"l":3.15,"n":11395,"o":3.16,"t":"2026-04-15T04:00:00Z","v":2335814,"vw":3.350061},{"c":3.87,"h":3.898,"l":3.4,"n":18157,"o":3.45,"t":"2026-04-16T04:00:00Z","v":4365846,"vw":3.717424},{"c":3.75,"h":4.065,"l":3.675,"n":16352,"o":3.95,"t":"2026-04-17T04:00:00Z","v":4133520,"vw":3.831416},{"c":3.81,"h":3.85,"l":3.65,"n":8510,"o":3.66,"t":"2026-04-20T04:00:00Z","v":1676690,"vw":3.770046},{"c":3.69,"h":3.875,"l":3.63,"n":9676,"o":3.82,"t":"2026-04-21T04:00:00Z","v":2123730,"vw":3.743425},{"c":3.71,"h":3.76,"l":3.645,"n":8261,"o":3.75,"t":"2026-04-22T04:00:00Z","v":1548794,"vw":3.690542},{"c":3.45,"h":3.65,"l":3.425,"n":8598,"o":3.65,"t":"2026-04-23T04:00:00Z","v":1392205,"vw":3.507099},{"c":3.46,"h":3.515,"l":3.33,"n":12010,"o":3.45,"t":"2026-04-24T04:00:00Z","v":2412216,"vw":3.412935},{"c":3.57,"h":3.6,"l":3.42,"n":10074,"o":3.42,"t":"2026-04-27T04:00:00Z","v":1681190,"vw":3.554318},{"c":3.46,"h":3.57,"l":3.44,"n":8026,"o":3.53,"t":"2026-04-28T04:00:00Z","v":1719221,"vw":3.503179},{"c":3.37,"h":3.45,"l":3.29,"n":7073,"o":3.45,"t":"2026-04-29T04:00:00Z","v":1147592,"vw":3.355295},{"c":3.53,"h":3.54,"l":3.31,"n":8601,"o":3.37,"t":"2026-04-30T04:00:00Z","v":1431178,"vw":3.46903},{"c":3.68,"h":3.69,"l":3.51,"n":7835,"o":3.56,"t":"2026-05-01T04:00:00Z","v":942845,"vw":3.629661},{"c":3.95,"h":4.01,"l":3.68,"n":14169,"o":3.68,"t":"2026-05-04T04:00:00Z","v":1984493,"vw":3.909711},{"c":3.89,"h":4.01,"l":3.8501,"n":10274,"o":3.96,"t":"2026-05-05T04:00:00Z","v":1772916,"vw":3.91886},{"c":3.98,"h":3.99,"l":3.81,"n":9931,"o":3.93,"t":"2026-05-06T04:00:00Z","v":1700039,"vw":3.922612},{"c":3.99,"h":4.08,"l":3.895,"n":9278,"o":4.03,"t":"2026-05-07T04:00:00Z","v":1568486,"vw":3.986325},{"c":4.04,"h":4.075,"l":3.85,"n":9066,"o":3.95,"t":"2026-05-08T04:00:00Z","v":1507651,"vw":3.980506},{"c":3.99,"h":4.065,"l":3.92,"n":9971,"o":4,"t":"2026-05-11T04:00:00Z","v":1461518,"vw":3.983825},{"c":3.87,"h":3.96,"l":3.785,"n":12000,"o":3.94,"t":"2026-05-12T04:00:00Z","v":1653083,"vw":3.866851},{"c":4.12,"h":4.265,"l":3.85,"n":26091,"o":3.93,"t":"2026-05-13T04:00:00Z","v":4075207,"vw":4.104856},{"c":4.21,"h":4.32,"l":3.93,"n":13890,"o":4.12,"t":"2026-05-14T04:00:00Z","v":2181944,"vw":4.190065},{"c":4.22,"h":4.325,"l":4.1003,"n":15302,"o":4.12,"t":"2026-05-15T04:00:00Z","v":2478407,"vw":4.241909},{"c":4.05,"h":4.32,"l":4,"n":11482,"o":4.195,"t":"2026-05-18T04:00:00Z","v":1700868,"vw":4.123721},{"c":4.17,"h":4.575,"l":3.97,"n":32134,"o":4.06,"t":"2026-05-19T04:00:00Z","v":6227483,"vw":4.276936},{"c":4.55,"h":4.55,"l":4.12,"n":23187,"o":4.35,"t":"2026-05-20T04:00:00Z","v":4423676,"vw":4.368248},{"c":4.46,"h":4.68,"l":4.45,"n":18276,"o":4.545,"t":"2026-05-21T04:00:00Z","v":3149867,"vw":4.55098},{"c":4.55,"h":4.81,"l":4.465,"n":14186,"o":4.54,"t":"2026-05-22T04:00:00Z","v":2938318,"vw":4.572276},{"c":4.81,"h":4.98,"l":4.52,"n":61459,"o":4.64,"t":"2026-05-26T04:00:00Z","v":12384633,"vw":4.824565},{"c":6.68,"h":7.62,"l":6.17,"n":216753,"o":6.49,"t":"2026-05-27T04:00:00Z","v":54814470,"vw":6.998819},{"c":8.405,"h":8.545,"l":6.39,"n":105156,"o":6.68,"t":"2026-05-28T04:00:00Z","v":21744397,"vw":7.914476},{"c":8.78,"h":9.26,"l":8.2,"n":82312,"o":8.2,"t":"2026-05-29T04:00:00Z","v":14106291,"vw":8.739824},{"c":9.3,"h":9.7999,"l":8.78,"n":78772,"o":8.87,"t":"2026-06-01T04:00:00Z","v":13189958,"vw":9.429937},{"c":8.55,"h":9.38,"l":8.06,"n":66257,"o":9,"t":"2026-06-02T04:00:00Z","v":10368049,"vw":8.547512},{"c":8.67,"h":8.79,"l":8.09,"n":39291,"o":8.55,"t":"2026-06-03T04:00:00Z","v":5784295,"vw":8.420902},{"c":9.32,"h":9.4592,"l":8.39,"n":52465,"o":8.53,"t":"2026-06-04T04:00:00Z","v":9161784,"vw":9.215467},{"c":9.01,"h":9.63,"l":8.67,"n":47640,"o":9.19,"t":"2026-06-05T04:00:00Z","v":7170657,"vw":9.094482},{"c":9.35,"h":10.07,"l":9,"n":56088,"o":9.02,"t":"2026-06-08T04:00:00Z","v":8611378,"vw":9.665933},{"c":9.85,"h":10.395,"l":9.2,"n":74878,"o":9.35,"t":"2026-06-09T04:00:00Z","v":11138867,"vw":9.943337},{"c":10.22,"h":10.8,"l":9.66,"n":55508,"o":9.7,"t":"2026-06-10T04:00:00Z","v":8416165,"vw":10.465992},{"c":10.14,"h":10.605,"l":9.804,"n":58101,"o":10.22,"t":"2026-06-11T04:00:00Z","v":7663047,"vw":10.132024},{"c":9.76,"h":10.36,"l":9.56,"n":51425,"o":10.13,"t":"2026-06-12T04:00:00Z","v":6350998,"vw":9.856193},{"c":9.83,"h":10.245,"l":9.53,"n":41153,"o":9.92,"t":"2026-06-15T04:00:00Z","v":5386253,"vw":9.910395},{"c":9.4,"h":10.23,"l":8.95,"n":50565,"o":9.83,"t":"2026-06-16T04:00:00Z","v":6401995,"vw":9.41947},{"c":8.62,"h":9.54,"l":8.585,"n":45188,"o":9.355,"t":"2026-06-17T04:00:00Z","v":5590979,"vw":8.989028},{"c":8.61,"h":8.88,"l":8.2126,"n":39036,"o":8.75,"t":"2026-06-18T04:00:00Z","v":5903664,"vw":8.564137},{"c":9.25,"h":9.295,"l":8.4161,"n":35800,"o":8.47,"t":"2026-06-22T04:00:00Z","v":4840736,"vw":9.056283},{"c":9.26,"h":9.69,"l":9.04,"n":31307,"o":9.09,"t":"2026-06-23T04:00:00Z","v":3559368,"vw":9.360358},{"c":10.14,"h":10.375,"l":9.13,"n":49442,"o":9.335,"t":"2026-06-24T04:00:00Z","v":6586016,"vw":9.927906},{"c":10.16,"h":10.49,"l":9.82,"n":35173,"o":10.095,"t":"2026-06-25T04:00:00Z","v":4079116,"vw":10.154171},{"c":11.07,"h":11.215,"l":9.9,"n":45524,"o":10.04,"t":"2026-06-26T04:00:00Z","v":9086110,"vw":10.929611},{"c":12.91,"h":13.06,"l":11.34,"n":65883,"o":11.38,"t":"2026-06-29T04:00:00Z","v":7789607,"vw":12.529712},{"c":12.9,"h":13.44,"l":12.74,"n":47273,"o":12.82,"t":"2026-06-30T04:00:00Z","v":7048599,"vw":12.997747},{"c":13.31,"h":13.5475,"l":12.765,"n":43829,"o":12.9,"t":"2026-07-01T04:00:00Z","v":4670774,"vw":13.179164},{"c":12.71,"h":13.6,"l":12.57,"n":53586,"o":13.34,"t":"2026-07-02T04:00:00Z","v":6019667,"vw":13.016024},{"c":11.18,"h":13.52,"l":11.14,"n":54278,"o":12.44,"t":"2026-07-06T04:00:00Z","v":6294005,"vw":12.000074},{"c":10.385,"h":11.6,"l":10.38,"n":41518,"o":11.15,"t":"2026-07-07T04:00:00Z","v":4995051,"vw":11.069673},{"c":10.5,"h":10.52,"l":9.8501,"n":40026,"o":10.02,"t":"2026-07-08T04:00:00Z","v":4224700,"vw":10.227225},{"c":11.21,"h":11.44,"l":10.3105,"n":30492,"o":10.37,"t":"2026-07-09T04:00:00Z","v":3324686,"vw":11.114127},{"c":10.56,"h":11.27,"l":10.365,"n":21361,"o":11.21,"t":"2026-07-10T04:00:00Z","v":2115398,"vw":10.680386},{"c":9.95,"h":10.6805,"l":9.855,"n":24367,"o":10.58,"t":"2026-07-13T04:00:00Z","v":2090980,"vw":10.055929},{"c":9.82,"h":10.34,"l":9.67,"n":19746,"o":9.77,"t":"2026-07-14T04:00:00Z","v":1974294,"vw":9.923756},{"c":9.73,"h":10.03,"l":9.33,"n":20957,"o":9.97,"t":"2026-07-15T04:00:00Z","v":1838628,"vw":9.666739},{"c":8.63,"h":9.6682,"l":8.5725,"n":24632,"o":9.63,"t":"2026-07-16T04:00:00Z","v":2400594,"vw":8.898568},{"c":8.335,"h":8.52,"l":8.02,"n":29143,"o":8.35,"t":"2026-07-17T04:00:00Z","v":2905397,"vw":8.300131},{"c":8.34,"h":8.6561,"l":8.3,"n":23951,"o":8.34,"t":"2026-07-20T04:00:00Z","v":2382173,"vw":8.467},{"c":9.18,"h":9.19,"l":8.63,"n":29529,"o":8.745,"t":"2026-07-21T04:00:00Z","v":3259018,"vw":8.974971},{"c":8.49,"h":9.69,"l":8.4,"n":23970,"o":9.32,"t":"2026-07-22T04:00:00Z","v":2491979,"vw":8.810975},{"c":8.03,"h":8.58,"l":8.03,"n":21894,"o":8.4,"t":"2026-07-23T04:00:00Z","v":2006880,"vw":8.16627},{"c":8.45,"h":8.71,"l":8.05,"n":28624,"o":8.14,"t":"2026-07-24T04:00:00Z","v":3020556,"vw":8.439952},{"c":8.59,"h":8.88,"l":8.42,"n":22663,"o":8.63,"t":"2026-07-27T04:00:00Z","v":2228369,"vw":8.653984},{"c":8.46,"h":8.72,"l":8.13,"n":17799,"o":8.47,"t":"2026-07-28T04:00:00Z","v":1744137,"vw":8.468612},{"c":8.12,"h":8.735,"l":8.08,"n":23352,"o":8.49,"t":"2026-07-29T04:00:00Z","v":2097898,"vw":8.321036},{"c":8.19,"h":8.38,"l":7.94,"n":22365,"o":8.24,"t":"2026-07-30T04:00:00Z","v":2003582,"vw":8.145104},{"c":8.06,"h":8.695,"l":7.845,"n":28950,"o":8.29,"t":"2026-07-31T04:00:00Z","v":2251184,"vw":8.116356},{"c":9,"h":9,"l":8.24,"n":38419,"o":8.265,"t":"2026-08-03T04:00:00Z","v":3644716,"vw":8.738397},{"c":9.51,"h":9.73,"l":9.01,"n":68508,"o":9.31,"t":"2026-08-04T04:00:00Z","v":7673602,"vw":9.515065},{"c":13.17,"h":14.1,"l":11.9,"n":150530,"o":11.95,"t":"2026-08-05T04:00:00Z","v":20727369,"vw":13.207439},{"c":14.27,"h":14.3699,"l":11.76,"n":75016,"o":12.952,"t":"2026-08-06T04:00:00Z","v":7991811,"vw":13.452678},{"c":14.34,"h":15.335,"l":13.75,"n":46588,"o":14.37,"t":"2026-08-07T04:00:00Z","v":4565144,"vw":14.365128},{"c":14.39,"h":15.06,"l":14.19,"n":34577,"o":14.27,"t":"2026-08-10T04:00:00Z","v":3058950,"vw":14.494255},{"c":13.04,"h":14.51,"l":13,"n":39484,"o":14.4,"t":"2026-08-11T04:00:00Z","v":3570331,"vw":13.571174},{"c":12.41,"h":13.49,"l":12.06,"n":43419,"o":13.13,"t":"2026-08-12T04:00:00Z","v":4066496,"vw":12.406087},{"c":12.62,"h":12.915,"l":12.48,"n":31053,"o":12.53,"t":"2026-08-13T04:00:00Z","v":2890523,"vw":12.6677},{"c":12.44,"h":12.9,"l":12.27,"n":35162,"o":12.67,"t":"2026-08-14T04:00:00Z","v":2882682,"vw":12.552872},{"c":12.24,"h":12.79,"l":12.0612,"n":25004,"o":12.32,"t":"2026-08-17T04:00:00Z","v":2143145,"vw":12.317513},{"c":12.12,"h":12.63,"l":11.75,"n":25465,"o":11.94,"t":"2026-08-18T04:00:00Z","v":2466134,"vw":12.253543},{"c":11.23,"h":12.09,"l":11.13,"n":26778,"o":11.995,"t":"2026-08-19T04:00:00Z","v":2990634,"vw":11.462771},{"c":10.7,"h":11.155,"l":10.68,"n":19404,"o":11.07,"t":"2026-08-20T04:00:00Z","v":1608537,"vw":10.844459},{"c":10.87,"h":11,"l":10.625,"n":20404,"o":10.71,"t":"2026-08-21T04:00:00Z","v":1847271,"vw":10.836194},{"c":10.74,"h":11.08,"l":10.54,"n":20952,"o":10.68,"t":"2026-08-24T04:00:00Z","v":1891923,"vw":10.781365},{"c":10.83,"h":10.89,"l":10.43,"n":16768,"o":10.72,"t":"2026-08-25T04:00:00Z","v":1700291,"vw":10.647132},{"c":10.84,"h":11.25,"l":10.58,"n":23173,"o":10.58,"t":"2026-08-26T04:00:00Z","v":2411178,"vw":10.922223},{"c":11.44,"h":11.615,"l":11,"n":26981,"o":11.08,"t":"2026-08-27T04:00:00Z","v":3299695,"vw":11.349574},{"c":11.09,"h":11.71,"l":11.02,"n":22687,"o":11.34,"t":"2026-08-28T04:00:00Z","v":2641014,"vw":11.281883},{"c":10.76,"h":11.19,"l":10.5,"n":20615,"o":10.9,"t":"2026-08-31T04:00:00Z","v":4046408,"vw":10.723605},{"c":10,"h":10.5,"l":9.92,"n":22194,"o":10.5,"t":"2026-09-01T04:00:00Z","v":2479468,"vw":10.120294},{"c":9.78,"h":10.05,"l":9.75,"n":22101,"o":9.95,"t":"2026-09-02T04:00:00Z","v":2319033,"vw":9.85932},{"c":10.88,"h":10.935,"l":9.9499,"n":29606,"o":10,"t":"2026-09-03T04:00:00Z","v":2916773,"vw":10.638219},{"c":10.71,"h":11,"l":10.49,"n":19739,"o":10.75,"t":"2026-09-04T04:00:00Z","v":1947630,"vw":10.653072},{"c":11.3,"h":11.4,"l":10.45,"n":26356,"o":10.63,"t":"2026-09-08T04:00:00Z","v":2580028,"vw":11.132432},{"c":11.06,"h":11.61,"l":10.97,"n":22906,"o":11.35,"t":"2026-09-09T04:00:00Z","v":2048805,"vw":11.16637},{"c":11.8,"h":11.85,"l":10.76,"n":30248,"o":10.86,"t":"2026-09-10T04:00:00Z","v":3042688,"vw":11.578841},{"c":11.81,"h":12.19,"l":11.6977,"n":25555,"o":11.875,"t":"2026-09-11T04:00:00Z","v":2541084,"vw":11.925709},{"c":11.725,"h":11.94,"l":11.4,"n":24331,"o":11.75,"t":"2026-09-14T04:00:00Z","v":2440902,"vw":11.655533},{"c":11.38,"h":12,"l":11.26,"n":23088,"o":11.51,"t":"2026-09-15T04:00:00Z","v":2335596,"vw":11.483672},{"c":10.84,"h":11.4,"l":10.62,"n":21758,"o":11.3,"t":"2026-09-16T04:00:00Z","v":2149638,"vw":10.969786},{"c":10.96,"h":11.41,"l":10.75,"n":22406,"o":11,"t":"2026-09-17T04:00:00Z","v":2525538,"vw":11.078668},{"c":10.66,"h":11.25,"l":10.51,"n":19452,"o":10.96,"t":"2026-09-18T04:00:00Z","v":3485565,"vw":10.680056},{"c":12.05,"h":12.24,"l":10.75,"n":24310,"o":10.765,"t":"2026-09-21T04:00:00Z","v":3374220,"vw":11.731472},{"c":12.19,"h":12.3,"l":11.5,"n":24072,"o":12.24,"t":"2026-09-22T04:00:00Z","v":2292562,"vw":11.899177},{"c":11.54,"h":12.28,"l":11.5,"n":23974,"o":12.24,"t":"2026-09-23T04:00:00Z","v":2541053,"vw":11.819262},{"c":10.88,"h":11.365,"l":10.38,"n":35687,"o":11.33,"t":"2026-09-24T04:00:00Z","v":4069492,"vw":10.826547},{"c":11.11,"h":11.75,"l":10.75,"n":29544,"o":10.9,"t":"2026-09-25T04:00:00Z","v":3483441,"vw":11.321948},{"c":11.22,"h":11.365,"l":10.6138,"n":23503,"o":11,"t":"2026-09-28T04:00:00Z","v":2778623,"vw":11.031292},{"c":11.645,"h":11.65,"l":11.08,"n":24554,"o":11.22,"t":"2026-09-29T04:00:00Z","v":2763479,"vw":11.509175},{"c":11.1,"h":11.94,"l":10.89,"n":29061,"o":11.69,"t":"2026-09-30T04:00:00Z","v":5264602,"vw":11.17831},{"c":11.55,"h":11.92,"l":11.09,"n":30171,"o":11.64,"t":"2026-10-01T04:00:00Z","v":3855437,"vw":11.498978},{"c":11.17,"h":11.965,"l":11.16,"n":23150,"o":11.75,"t":"2026-10-02T04:00:00Z","v":2792325,"vw":11.445448},{"c":11.21,"h":11.62,"l":11.06,"n":24360,"o":11.1,"t":"2026-10-05T04:00:00Z","v":2540210,"vw":11.310042},{"c":10.49,"h":11.53,"l":10.302,"n":27015,"o":11.2,"t":"2026-10-06T04:00:00Z","v":3330816,"vw":10.706971},{"c":10.63,"h":10.75,"l":10.28,"n":23264,"o":10.302,"t":"2026-10-07T04:00:00Z","v":3107497,"vw":10.539364},{"c":10.78,"h":11.19,"l":10.5,"n":22662,"o":10.5,"t":"2026-10-08T04:00:00Z","v":3143826,"vw":10.832836},{"c":10.43,"h":10.9588,"l":10.2525,"n":18891,"o":10.9,"t":"2026-10-09T04:00:00Z","v":1941996,"vw":10.456001},{"c":10.57,"h":10.73,"l":10.395,"n":18902,"o":10.42,"t":"2026-10-12T04:00:00Z","v":1826774,"vw":10.535852},{"c":10.36,"h":10.665,"l":10.29,"n":17537,"o":10.505,"t":"2026-10-13T04:00:00Z","v":1190325,"vw":10.415413},{"c":9.52,"h":10.36,"l":9.4866,"n":23536,"o":10.2,"t":"2026-10-14T04:00:00Z","v":2639124,"vw":9.717244},{"c":10.54,"h":10.55,"l":9.45,"n":20564,"o":9.52,"t":"2026-10-15T04:00:00Z","v":2403175,"vw":10.221797},{"c":9.56,"h":10.8,"l":9.535,"n":18691,"o":10.55,"t":"2026-10-16T04:00:00Z","v":2430777,"vw":10.000966},{"c":9.57,"h":9.7723,"l":9.18,"n":24135,"o":9.65,"t":"2026-10-19T04:00:00Z","v":2652429,"vw":9.47126},{"c":9.8,"h":9.96,"l":9.505,"n":14862,"o":9.54,"t":"2026-10-20T04:00:00Z","v":1449347,"vw":9.804748},{"c":10.41,"h":10.53,"l":9.923,"n":18402,"o":9.95,"t":"2026-10-21T04:00:00Z","v":2076306,"vw":10.313877},{"c":9.965,"h":10.72,"l":9.795,"n":23382,"o":10.375,"t":"2026-10-22T04:00:00Z","v":2324311,"vw":10.082997}],"volatilityBars":[{"c":10.8,"h":10.81,"l":10.8,"n":3,"o":10.81,"t":"2026-09-21T08:15:00Z","v":1077,"vw":10.803036},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-09-21T09:45:00Z","v":100,"vw":10.77},{"c":10.89,"h":10.89,"l":10.77,"n":17,"o":10.77,"t":"2026-09-21T11:00:00Z","v":3430,"vw":10.847785},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-09-21T12:15:00Z","v":490,"vw":10.85},{"c":10.81,"h":10.81,"l":10.8,"n":6,"o":10.8,"t":"2026-09-21T12:30:00Z","v":381,"vw":10.806},{"c":10.8423,"h":10.8423,"l":10.7802,"n":21,"o":10.7845,"t":"2026-09-21T12:45:00Z","v":17321,"vw":10.788764},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-09-21T13:00:00Z","v":1040,"vw":10.9},{"c":10.84,"h":10.86,"l":10.8,"n":54,"o":10.81,"t":"2026-09-21T13:15:00Z","v":5594,"vw":10.810309},{"c":11.125,"h":11.13,"l":10.75,"n":941,"o":10.765,"t":"2026-09-21T13:30:00Z","v":251363,"vw":10.982412},{"c":11.35,"h":11.387,"l":11.07,"n":978,"o":11.1,"t":"2026-09-21T13:45:00Z","v":202828,"vw":11.225378},{"c":11.37,"h":11.43,"l":11.27,"n":716,"o":11.34,"t":"2026-09-21T14:00:00Z","v":80655,"vw":11.350941},{"c":11.62,"h":11.69,"l":11.33,"n":1877,"o":11.35,"t":"2026-09-21T14:15:00Z","v":251378,"vw":11.569391},{"c":11.49,"h":11.6347,"l":11.47,"n":953,"o":11.61,"t":"2026-09-21T14:30:00Z","v":117715,"vw":11.562559},{"c":11.49,"h":11.57,"l":11.47,"n":489,"o":11.49,"t":"2026-09-21T14:45:00Z","v":54773,"vw":11.519169},{"c":11.71,"h":11.71,"l":11.46,"n":1161,"o":11.47,"t":"2026-09-21T15:00:00Z","v":154183,"vw":11.613459},{"c":11.778,"h":11.778,"l":11.66,"n":1090,"o":11.707,"t":"2026-09-21T15:15:00Z","v":133674,"vw":11.709771},{"c":11.69,"h":11.765,"l":11.56,"n":916,"o":11.765,"t":"2026-09-21T15:30:00Z","v":95070,"vw":11.676661},{"c":11.7075,"h":11.78,"l":11.68,"n":624,"o":11.69,"t":"2026-09-21T15:45:00Z","v":80974,"vw":11.729354},{"c":11.73,"h":11.7799,"l":11.7,"n":502,"o":11.708,"t":"2026-09-21T16:00:00Z","v":79893,"vw":11.73875},{"c":11.78,"h":11.8,"l":11.73,"n":696,"o":11.74,"t":"2026-09-21T16:15:00Z","v":68007,"vw":11.775487},{"c":11.79,"h":11.84,"l":11.77,"n":747,"o":11.785,"t":"2026-09-21T16:30:00Z","v":72718,"vw":11.799892},{"c":11.74,"h":11.8,"l":11.72,"n":655,"o":11.78,"t":"2026-09-21T16:45:00Z","v":71161,"vw":11.772802},{"c":11.85,"h":11.86,"l":11.73,"n":450,"o":11.74,"t":"2026-09-21T17:00:00Z","v":57923,"vw":11.794492},{"c":11.83,"h":11.85,"l":11.825,"n":430,"o":11.84,"t":"2026-09-21T17:15:00Z","v":36192,"vw":11.832657},{"c":11.845,"h":11.89,"l":11.82,"n":592,"o":11.83,"t":"2026-09-21T17:30:00Z","v":57149,"vw":11.858239},{"c":11.96,"h":11.98,"l":11.84,"n":956,"o":11.84,"t":"2026-09-21T17:45:00Z","v":112821,"vw":11.90983},{"c":12.03,"h":12.055,"l":11.93,"n":1107,"o":11.96,"t":"2026-09-21T18:00:00Z","v":120968,"vw":11.993103},{"c":11.99,"h":12.068,"l":11.975,"n":694,"o":12.04,"t":"2026-09-21T18:15:00Z","v":83703,"vw":12.013867},{"c":11.99,"h":12.0441,"l":11.965,"n":750,"o":12,"t":"2026-09-21T18:30:00Z","v":85150,"vw":12.004217},{"c":11.965,"h":11.99,"l":11.95,"n":702,"o":11.99,"t":"2026-09-21T18:45:00Z","v":72182,"vw":11.96524},{"c":11.96,"h":12.01,"l":11.95,"n":569,"o":11.9638,"t":"2026-09-21T19:00:00Z","v":41637,"vw":11.978337},{"c":12.07,"h":12.07,"l":11.95,"n":911,"o":11.955,"t":"2026-09-21T19:15:00Z","v":86421,"vw":12.038901},{"c":12.17,"h":12.24,"l":12.06,"n":1581,"o":12.06,"t":"2026-09-21T19:30:00Z","v":198241,"vw":12.16377},{"c":12.055,"h":12.1883,"l":11.9834,"n":2728,"o":12.17,"t":"2026-09-21T19:45:00Z","v":303973,"vw":12.05363},{"c":11.99,"h":12.17,"l":11.79,"n":42,"o":12.05,"t":"2026-09-21T20:00:00Z","v":352365,"vw":12.049942},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-09-21T20:30:00Z","v":253,"vw":11.99},{"c":11.8996,"h":11.8996,"l":11.8996,"n":1,"o":11.8996,"t":"2026-09-21T20:45:00Z","v":1000,"vw":11.8996},{"c":12.13,"h":12.13,"l":12.11,"n":62,"o":12.13,"t":"2026-09-21T21:00:00Z","v":2162,"vw":12.12572},{"c":12,"h":12.0206,"l":11.91,"n":4,"o":11.91,"t":"2026-09-21T21:30:00Z","v":850,"vw":11.995471},{"c":12.16,"h":12.16,"l":12.05,"n":25,"o":12.05,"t":"2026-09-21T22:00:00Z","v":1793,"vw":12.090738},{"c":12.0279,"h":12.1468,"l":12.0279,"n":2,"o":12.1468,"t":"2026-09-21T22:30:00Z","v":900,"vw":12.093956},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-09-21T23:15:00Z","v":100,"vw":12.17},{"c":12.0992,"h":12.1,"l":12.09,"n":4,"o":12.09,"t":"2026-09-21T23:30:00Z","v":5669,"vw":12.099233},{"c":12.08,"h":12.08,"l":12.05,"n":5,"o":12.05,"t":"2026-09-21T23:45:00Z","v":1216,"vw":12.052826},{"c":12.09,"h":12.23,"l":12.09,"n":7,"o":12.23,"t":"2026-09-22T08:00:00Z","v":446,"vw":12.1625},{"c":12.1,"h":12.1,"l":12.02,"n":5,"o":12.08,"t":"2026-09-22T10:00:00Z","v":2592,"vw":12.092744},{"c":12.1,"h":12.11,"l":12.1,"n":2,"o":12.11,"t":"2026-09-22T10:30:00Z","v":600,"vw":12.105},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-09-22T10:45:00Z","v":210,"vw":12.25},{"c":12.11,"h":12.33,"l":12.1,"n":14,"o":12.33,"t":"2026-09-22T11:00:00Z","v":1259,"vw":12.147587},{"c":12.2113,"h":12.2113,"l":12.07,"n":14,"o":12.07,"t":"2026-09-22T11:15:00Z","v":6742,"vw":12.108892},{"c":12.06,"h":12.21,"l":12.05,"n":5,"o":12.21,"t":"2026-09-22T11:30:00Z","v":1741,"vw":12.127708},{"c":12.0682,"h":12.0682,"l":12.0682,"n":1,"o":12.0682,"t":"2026-09-22T12:00:00Z","v":600,"vw":12.0682},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-09-22T12:15:00Z","v":785,"vw":12.15},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-22T13:00:00Z","v":200,"vw":12.2},{"c":12.24,"h":12.24,"l":12.2166,"n":3,"o":12.2166,"t":"2026-09-22T13:15:00Z","v":465,"vw":12.223124},{"c":12.05,"h":12.3,"l":12,"n":613,"o":12.24,"t":"2026-09-22T13:30:00Z","v":87310,"vw":12.167835},{"c":11.9433,"h":12.08,"l":11.88,"n":985,"o":12.06,"t":"2026-09-22T13:45:00Z","v":149787,"vw":11.976693},{"c":12.01,"h":12.0499,"l":11.86,"n":826,"o":11.96,"t":"2026-09-22T14:00:00Z","v":85960,"vw":11.969907},{"c":11.7565,"h":12.03,"l":11.75,"n":893,"o":11.99,"t":"2026-09-22T14:15:00Z","v":83582,"vw":11.844689},{"c":11.735,"h":11.745,"l":11.566,"n":1022,"o":11.74,"t":"2026-09-22T14:30:00Z","v":94328,"vw":11.648033},{"c":11.71,"h":11.7598,"l":11.67,"n":796,"o":11.72,"t":"2026-09-22T14:45:00Z","v":84893,"vw":11.721451},{"c":11.6995,"h":11.74,"l":11.669,"n":647,"o":11.72,"t":"2026-09-22T15:00:00Z","v":50435,"vw":11.695201},{"c":11.7,"h":11.73,"l":11.68,"n":397,"o":11.685,"t":"2026-09-22T15:15:00Z","v":24139,"vw":11.710233},{"c":11.61,"h":11.69,"l":11.6005,"n":589,"o":11.69,"t":"2026-09-22T15:30:00Z","v":32494,"vw":11.628078},{"c":11.55,"h":11.61,"l":11.53,"n":552,"o":11.61,"t":"2026-09-22T15:45:00Z","v":37779,"vw":11.57229},{"c":11.5377,"h":11.56,"l":11.5,"n":534,"o":11.55,"t":"2026-09-22T16:00:00Z","v":31793,"vw":11.528664},{"c":11.55,"h":11.56,"l":11.5179,"n":513,"o":11.525,"t":"2026-09-22T16:15:00Z","v":25798,"vw":11.534499},{"c":11.59,"h":11.59,"l":11.53,"n":800,"o":11.555,"t":"2026-09-22T16:30:00Z","v":87045,"vw":11.557812},{"c":11.625,"h":11.64,"l":11.5701,"n":811,"o":11.585,"t":"2026-09-22T16:45:00Z","v":61528,"vw":11.606318},{"c":11.645,"h":11.655,"l":11.59,"n":659,"o":11.625,"t":"2026-09-22T17:00:00Z","v":33494,"vw":11.626581},{"c":11.705,"h":11.72,"l":11.625,"n":944,"o":11.64,"t":"2026-09-22T17:15:00Z","v":62341,"vw":11.680663},{"c":11.74,"h":11.75,"l":11.7,"n":773,"o":11.71,"t":"2026-09-22T17:30:00Z","v":53309,"vw":11.72423},{"c":11.85,"h":11.9,"l":11.74,"n":1336,"o":11.74,"t":"2026-09-22T17:45:00Z","v":123959,"vw":11.845274},{"c":11.78,"h":11.91,"l":11.75,"n":784,"o":11.85,"t":"2026-09-22T18:00:00Z","v":55210,"vw":11.845421},{"c":11.83,"h":11.83,"l":11.71,"n":769,"o":11.77,"t":"2026-09-22T18:15:00Z","v":69300,"vw":11.75802},{"c":11.85,"h":11.9,"l":11.79,"n":794,"o":11.84,"t":"2026-09-22T18:30:00Z","v":90455,"vw":11.846929},{"c":11.84,"h":11.88,"l":11.81,"n":627,"o":11.855,"t":"2026-09-22T18:45:00Z","v":49331,"vw":11.837864},{"c":11.88,"h":11.9286,"l":11.845,"n":1040,"o":11.845,"t":"2026-09-22T19:00:00Z","v":79867,"vw":11.890701},{"c":11.965,"h":11.98,"l":11.85,"n":890,"o":11.87,"t":"2026-09-22T19:15:00Z","v":71164,"vw":11.926459},{"c":12.035,"h":12.045,"l":11.93,"n":1365,"o":11.965,"t":"2026-09-22T19:30:00Z","v":106005,"vw":11.967057},{"c":12.21,"h":12.24,"l":12.04,"n":3592,"o":12.04,"t":"2026-09-22T19:45:00Z","v":342205,"vw":12.158835},{"c":12.14,"h":12.19,"l":12.14,"n":26,"o":12.19,"t":"2026-09-22T20:00:00Z","v":182007,"vw":12.189968},{"c":12.0443,"h":12.0443,"l":12.0443,"n":1,"o":12.0443,"t":"2026-09-22T20:15:00Z","v":167,"vw":12.0443},{"c":12.44,"h":12.44,"l":12.22,"n":4,"o":12.34,"t":"2026-09-22T20:30:00Z","v":2050,"vw":12.353724},{"c":12.29,"h":12.29,"l":12.2,"n":3,"o":12.2,"t":"2026-09-22T20:45:00Z","v":1200,"vw":12.2788},{"c":12.16,"h":12.16,"l":12.16,"n":3,"o":12.16,"t":"2026-09-22T21:00:00Z","v":300,"vw":12.16},{"c":12.1478,"h":12.1478,"l":12.131,"n":2,"o":12.131,"t":"2026-09-22T21:30:00Z","v":500,"vw":12.14108},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-09-22T22:00:00Z","v":150,"vw":12.16},{"c":12.16,"h":12.3,"l":12.16,"n":2,"o":12.3,"t":"2026-09-22T22:15:00Z","v":500,"vw":12.272},{"c":12.29,"h":12.3,"l":12.29,"n":3,"o":12.2961,"t":"2026-09-22T22:45:00Z","v":585,"vw":12.294462},{"c":12.1399,"h":12.1399,"l":12.1399,"n":1,"o":12.1399,"t":"2026-09-22T23:00:00Z","v":2000,"vw":12.1399},{"c":12.1183,"h":12.1183,"l":12.1183,"n":1,"o":12.1183,"t":"2026-09-22T23:15:00Z","v":220,"vw":12.1183},{"c":12.3,"h":12.35,"l":12.3,"n":2,"o":12.35,"t":"2026-09-22T23:45:00Z","v":4148,"vw":12.348795},{"c":12.28,"h":12.28,"l":12.28,"n":3,"o":12.28,"t":"2026-09-23T08:00:00Z","v":274,"vw":12.28},{"c":12.18,"h":12.18,"l":12.18,"n":2,"o":12.18,"t":"2026-09-23T10:15:00Z","v":113,"vw":12.18},{"c":12.21,"h":12.21,"l":12.21,"n":2,"o":12.21,"t":"2026-09-23T10:30:00Z","v":148,"vw":12.21},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-23T10:45:00Z","v":500,"vw":12.2},{"c":12.2366,"h":12.25,"l":12.2366,"n":3,"o":12.25,"t":"2026-09-23T11:00:00Z","v":435,"vw":12.239753},{"c":12.28,"h":12.28,"l":12.24,"n":2,"o":12.24,"t":"2026-09-23T11:15:00Z","v":350,"vw":12.262857},{"c":12.24,"h":12.24,"l":12.24,"n":14,"o":12.24,"t":"2026-09-23T11:45:00Z","v":500,"vw":12.24},{"c":12.24,"h":12.24,"l":12.1132,"n":3,"o":12.1132,"t":"2026-09-23T12:15:00Z","v":630,"vw":12.174064},{"c":12.26,"h":12.26,"l":12.09,"n":9,"o":12.09,"t":"2026-09-23T12:30:00Z","v":6122,"vw":12.23067},{"c":12.25,"h":12.28,"l":12.25,"n":3,"o":12.28,"t":"2026-09-23T12:45:00Z","v":1035,"vw":12.276341},{"c":12.28,"h":12.28,"l":12.19,"n":4,"o":12.27,"t":"2026-09-23T13:00:00Z","v":1743,"vw":12.215763},{"c":12.2,"h":12.21,"l":12.2,"n":2,"o":12.21,"t":"2026-09-23T13:15:00Z","v":385,"vw":12.202597},{"c":12.07,"h":12.28,"l":12,"n":656,"o":12.24,"t":"2026-09-23T13:30:00Z","v":97615,"vw":12.136918},{"c":12.08,"h":12.12,"l":12,"n":475,"o":12.09,"t":"2026-09-23T13:45:00Z","v":49953,"vw":12.044375},{"c":11.88,"h":12.0956,"l":11.8024,"n":837,"o":12.07,"t":"2026-09-23T14:00:00Z","v":95935,"vw":11.916928},{"c":11.85,"h":11.887,"l":11.8201,"n":467,"o":11.86,"t":"2026-09-23T14:15:00Z","v":41266,"vw":11.854425},{"c":11.82,"h":11.8546,"l":11.7926,"n":667,"o":11.8457,"t":"2026-09-23T14:30:00Z","v":59708,"vw":11.816675},{"c":11.94,"h":11.955,"l":11.78,"n":857,"o":11.82,"t":"2026-09-23T14:45:00Z","v":75286,"vw":11.873464},{"c":11.9973,"h":12.0285,"l":11.94,"n":576,"o":11.94,"t":"2026-09-23T15:00:00Z","v":50851,"vw":11.98833},{"c":12.08,"h":12.08,"l":11.96,"n":825,"o":11.99,"t":"2026-09-23T15:15:00Z","v":89299,"vw":12.014725},{"c":12.135,"h":12.1983,"l":12.005,"n":1341,"o":12.05,"t":"2026-09-23T15:30:00Z","v":216188,"vw":12.109928},{"c":12.185,"h":12.24,"l":12.125,"n":808,"o":12.135,"t":"2026-09-23T15:45:00Z","v":93595,"vw":12.164684},{"c":12.105,"h":12.2,"l":12.09,"n":642,"o":12.17,"t":"2026-09-23T16:00:00Z","v":44803,"vw":12.146674},{"c":12.12,"h":12.1999,"l":12.07,"n":849,"o":12.09,"t":"2026-09-23T16:15:00Z","v":81342,"vw":12.129363},{"c":12.02,"h":12.145,"l":12.02,"n":843,"o":12.12,"t":"2026-09-23T16:30:00Z","v":97970,"vw":12.076833},{"c":11.91,"h":12.04,"l":11.9,"n":667,"o":12.0284,"t":"2026-09-23T16:45:00Z","v":49668,"vw":11.967508},{"c":11.8,"h":11.9,"l":11.745,"n":1020,"o":11.9,"t":"2026-09-23T17:00:00Z","v":81511,"vw":11.800164},{"c":11.74,"h":11.8556,"l":11.73,"n":756,"o":11.81,"t":"2026-09-23T17:15:00Z","v":54461,"vw":11.809003},{"c":11.75,"h":11.785,"l":11.72,"n":740,"o":11.74,"t":"2026-09-23T17:30:00Z","v":43905,"vw":11.760658},{"c":11.84,"h":11.85,"l":11.71,"n":820,"o":11.74,"t":"2026-09-23T17:45:00Z","v":44971,"vw":11.774318},{"c":11.805,"h":11.83,"l":11.77,"n":830,"o":11.83,"t":"2026-09-23T18:00:00Z","v":31255,"vw":11.798217},{"c":11.785,"h":11.83,"l":11.77,"n":626,"o":11.81,"t":"2026-09-23T18:15:00Z","v":27105,"vw":11.807793},{"c":11.805,"h":11.82,"l":11.78,"n":599,"o":11.78,"t":"2026-09-23T18:30:00Z","v":40370,"vw":11.795922},{"c":11.67,"h":11.8,"l":11.67,"n":1004,"o":11.8,"t":"2026-09-23T18:45:00Z","v":93981,"vw":11.728077},{"c":11.68,"h":11.71,"l":11.65,"n":766,"o":11.67,"t":"2026-09-23T19:00:00Z","v":51992,"vw":11.678244},{"c":11.64,"h":11.71,"l":11.63,"n":985,"o":11.6996,"t":"2026-09-23T19:15:00Z","v":90173,"vw":11.665655},{"c":11.53,"h":11.72,"l":11.51,"n":1372,"o":11.64,"t":"2026-09-23T19:30:00Z","v":122036,"vw":11.620019},{"c":11.545,"h":11.61,"l":11.5,"n":3538,"o":11.53,"t":"2026-09-23T19:45:00Z","v":391416,"vw":11.536391},{"c":11.7,"h":11.7,"l":11.54,"n":23,"o":11.54,"t":"2026-09-23T20:00:00Z","v":297271,"vw":11.542796},{"c":11.6,"h":11.6,"l":11.54,"n":5,"o":11.54,"t":"2026-09-23T20:30:00Z","v":948,"vw":11.564281},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-09-23T21:00:00Z","v":1000,"vw":11.6},{"c":11.6,"h":11.6,"l":11.59,"n":16,"o":11.6,"t":"2026-09-23T21:30:00Z","v":2024,"vw":11.598777},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-09-23T22:15:00Z","v":185,"vw":11.59},{"c":11.57,"h":11.57,"l":11.57,"n":3,"o":11.57,"t":"2026-09-23T22:45:00Z","v":275,"vw":11.57},{"c":11.6895,"h":11.6895,"l":11.6895,"n":1,"o":11.6895,"t":"2026-09-23T23:00:00Z","v":200,"vw":11.6895},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-09-24T08:00:00Z","v":154,"vw":11.48},{"c":11.4,"h":11.41,"l":11.4,"n":6,"o":11.41,"t":"2026-09-24T08:15:00Z","v":766,"vw":11.403333},{"c":11.4,"h":11.4,"l":11.35,"n":7,"o":11.35,"t":"2026-09-24T08:30:00Z","v":2601,"vw":11.391176},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-09-24T10:30:00Z","v":150,"vw":11.32},{"c":11.31,"h":11.31,"l":11.31,"n":46,"o":11.31,"t":"2026-09-24T10:45:00Z","v":5014,"vw":11.31},{"c":11.45,"h":11.51,"l":11.34,"n":30,"o":11.34,"t":"2026-09-24T11:00:00Z","v":7045,"vw":11.436987},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-09-24T11:15:00Z","v":300,"vw":11.68},{"c":11.48,"h":11.48,"l":11.42,"n":2,"o":11.42,"t":"2026-09-24T12:00:00Z","v":1300,"vw":11.424615},{"c":11.32,"h":11.41,"l":11.32,"n":28,"o":11.41,"t":"2026-09-24T13:00:00Z","v":3343,"vw":11.360196},{"c":11.29,"h":11.49,"l":11.25,"n":46,"o":11.42,"t":"2026-09-24T13:15:00Z","v":4375,"vw":11.352836},{"c":10.6486,"h":11.365,"l":10.52,"n":2395,"o":11.33,"t":"2026-09-24T13:30:00Z","v":443016,"vw":10.901423},{"c":10.75,"h":10.79,"l":10.52,"n":2273,"o":10.6462,"t":"2026-09-24T13:45:00Z","v":281577,"vw":10.682971},{"c":10.77,"h":10.88,"l":10.71,"n":1658,"o":10.7699,"t":"2026-09-24T14:00:00Z","v":179632,"vw":10.805172},{"c":10.78,"h":10.8,"l":10.6815,"n":1440,"o":10.7515,"t":"2026-09-24T14:15:00Z","v":109487,"vw":10.754652},{"c":10.8281,"h":10.95,"l":10.78,"n":1590,"o":10.785,"t":"2026-09-24T14:30:00Z","v":198974,"vw":10.883114},{"c":10.64,"h":10.855,"l":10.6001,"n":1341,"o":10.855,"t":"2026-09-24T14:45:00Z","v":145202,"vw":10.757606},{"c":10.705,"h":10.74,"l":10.62,"n":1017,"o":10.64,"t":"2026-09-24T15:00:00Z","v":95303,"vw":10.683637},{"c":10.68,"h":10.73,"l":10.63,"n":1009,"o":10.705,"t":"2026-09-24T15:15:00Z","v":90162,"vw":10.692898},{"c":10.54,"h":10.685,"l":10.54,"n":1587,"o":10.675,"t":"2026-09-24T15:30:00Z","v":148919,"vw":10.622814},{"c":10.76,"h":10.764,"l":10.38,"n":2534,"o":10.5401,"t":"2026-09-24T15:45:00Z","v":419598,"vw":10.529916},{"c":10.76,"h":10.81,"l":10.7,"n":879,"o":10.77,"t":"2026-09-24T16:00:00Z","v":77417,"vw":10.748428},{"c":10.9,"h":11,"l":10.76,"n":1252,"o":10.76,"t":"2026-09-24T16:15:00Z","v":102080,"vw":10.912733},{"c":10.83,"h":10.89,"l":10.7877,"n":631,"o":10.89,"t":"2026-09-24T16:30:00Z","v":46273,"vw":10.836736},{"c":10.8784,"h":10.91,"l":10.82,"n":669,"o":10.825,"t":"2026-09-24T16:45:00Z","v":45358,"vw":10.858538},{"c":11.045,"h":11.06,"l":10.85,"n":1052,"o":10.87,"t":"2026-09-24T17:00:00Z","v":106864,"vw":10.95848},{"c":11.01,"h":11.035,"l":10.97,"n":883,"o":11.035,"t":"2026-09-24T17:15:00Z","v":86963,"vw":10.995928},{"c":10.935,"h":11.02,"l":10.905,"n":785,"o":11.01,"t":"2026-09-24T17:30:00Z","v":79328,"vw":10.943948},{"c":10.995,"h":11.055,"l":10.93,"n":921,"o":10.94,"t":"2026-09-24T17:45:00Z","v":80798,"vw":10.986749},{"c":11.0472,"h":11.05,"l":10.96,"n":671,"o":10.995,"t":"2026-09-24T18:00:00Z","v":58951,"vw":11.001581},{"c":10.985,"h":11.08,"l":10.94,"n":971,"o":11.04,"t":"2026-09-24T18:15:00Z","v":99065,"vw":11.002587},{"c":10.9984,"h":11.02,"l":10.92,"n":931,"o":10.99,"t":"2026-09-24T18:30:00Z","v":73858,"vw":10.965822},{"c":11.005,"h":11.04,"l":10.96,"n":989,"o":10.995,"t":"2026-09-24T18:45:00Z","v":122286,"vw":10.999659},{"c":10.925,"h":11.015,"l":10.91,"n":846,"o":11.015,"t":"2026-09-24T19:00:00Z","v":76105,"vw":10.94134},{"c":10.905,"h":11.02,"l":10.9001,"n":1045,"o":10.925,"t":"2026-09-24T19:15:00Z","v":95674,"vw":10.965705},{"c":10.93,"h":10.975,"l":10.89,"n":1402,"o":10.91,"t":"2026-09-24T19:30:00Z","v":121923,"vw":10.923853},{"c":10.87,"h":10.99,"l":10.861,"n":4488,"o":10.925,"t":"2026-09-24T19:45:00Z","v":414097,"vw":10.918354},{"c":11.12,"h":11.12,"l":10.87,"n":13,"o":10.88,"t":"2026-09-24T20:00:00Z","v":214916,"vw":10.88035},{"c":10.91,"h":11,"l":10.91,"n":3,"o":11,"t":"2026-09-24T20:30:00Z","v":1114,"vw":10.991818},{"c":10.91,"h":10.93,"l":10.9,"n":45,"o":10.92,"t":"2026-09-24T20:45:00Z","v":2999,"vw":10.918259},{"c":10.88,"h":11.036,"l":10.88,"n":20,"o":11.036,"t":"2026-09-24T21:00:00Z","v":1462,"vw":10.897793},{"c":10.97,"h":10.97,"l":10.85,"n":5,"o":10.9048,"t":"2026-09-24T21:15:00Z","v":3360,"vw":10.88939},{"c":10.95,"h":10.95,"l":10.925,"n":7,"o":10.925,"t":"2026-09-24T21:30:00Z","v":1000,"vw":10.947153},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-09-24T22:15:00Z","v":570,"vw":11.04},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-09-24T22:45:00Z","v":350,"vw":10.97},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-09-24T23:00:00Z","v":200,"vw":11.04},{"c":10.89,"h":10.912,"l":10.89,"n":5,"o":10.8901,"t":"2026-09-24T23:15:00Z","v":996,"vw":10.896673},{"c":10.902,"h":10.902,"l":10.89,"n":2,"o":10.89,"t":"2026-09-24T23:30:00Z","v":200,"vw":10.896},{"c":10.9,"h":10.9,"l":10.875,"n":7,"o":10.875,"t":"2026-09-24T23:45:00Z","v":1735,"vw":10.885798},{"c":11.1,"h":11.1,"l":11.1,"n":5,"o":11.1,"t":"2026-09-25T08:00:00Z","v":370,"vw":11.1},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-09-25T08:45:00Z","v":250,"vw":11.02},{"c":11.03,"h":11.03,"l":11.03,"n":2,"o":11.03,"t":"2026-09-25T09:30:00Z","v":344,"vw":11.03},{"c":11.08,"h":11.08,"l":11.08,"n":30,"o":11.08,"t":"2026-09-25T10:45:00Z","v":4000,"vw":11.08},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-09-25T11:00:00Z","v":227,"vw":11},{"c":11.1052,"h":11.13,"l":10.96,"n":6,"o":11.13,"t":"2026-09-25T11:15:00Z","v":2260,"vw":11.056248},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-09-25T11:30:00Z","v":100,"vw":11.1},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-09-25T11:45:00Z","v":272,"vw":11.01},{"c":11,"h":11.01,"l":11,"n":3,"o":11.01,"t":"2026-09-25T12:00:00Z","v":300,"vw":11.006667},{"c":11.08,"h":11.08,"l":10.96,"n":6,"o":11,"t":"2026-09-25T12:15:00Z","v":2263,"vw":10.99513},{"c":11,"h":11.05,"l":11,"n":5,"o":11.03,"t":"2026-09-25T12:45:00Z","v":1100,"vw":11.03912},{"c":10.9,"h":10.95,"l":10.9,"n":10,"o":10.95,"t":"2026-09-25T13:15:00Z","v":12171,"vw":10.908678},{"c":11,"h":11,"l":10.75,"n":695,"o":10.9,"t":"2026-09-25T13:30:00Z","v":113719,"vw":10.846389},{"c":11.4191,"h":11.46,"l":10.9586,"n":1206,"o":10.975,"t":"2026-09-25T13:45:00Z","v":159425,"vw":11.25139},{"c":11.4,"h":11.57,"l":11.22,"n":1794,"o":11.41,"t":"2026-09-25T14:00:00Z","v":287457,"vw":11.420324},{"c":11.48,"h":11.57,"l":11.3201,"n":1526,"o":11.395,"t":"2026-09-25T14:15:00Z","v":160520,"vw":11.47718},{"c":11.375,"h":11.4997,"l":11.3272,"n":1275,"o":11.48,"t":"2026-09-25T14:30:00Z","v":128677,"vw":11.411574},{"c":11.41,"h":11.42,"l":11.25,"n":1085,"o":11.36,"t":"2026-09-25T14:45:00Z","v":108874,"vw":11.317452},{"c":11.475,"h":11.5,"l":11.365,"n":1228,"o":11.4,"t":"2026-09-25T15:00:00Z","v":111263,"vw":11.455364},{"c":11.4405,"h":11.53,"l":11.435,"n":925,"o":11.47,"t":"2026-09-25T15:15:00Z","v":91468,"vw":11.485636},{"c":11.35,"h":11.485,"l":11.34,"n":469,"o":11.46,"t":"2026-09-25T15:30:00Z","v":32803,"vw":11.403743},{"c":11.4425,"h":11.48,"l":11.3,"n":904,"o":11.33,"t":"2026-09-25T15:45:00Z","v":98911,"vw":11.370882},{"c":11.58,"h":11.635,"l":11.45,"n":1370,"o":11.46,"t":"2026-09-25T16:00:00Z","v":164374,"vw":11.565827},{"c":11.625,"h":11.75,"l":11.555,"n":1427,"o":11.59,"t":"2026-09-25T16:15:00Z","v":142571,"vw":11.64594},{"c":11.535,"h":11.66,"l":11.4713,"n":745,"o":11.63,"t":"2026-09-25T16:30:00Z","v":67130,"vw":11.543594},{"c":11.43,"h":11.53,"l":11.41,"n":568,"o":11.52,"t":"2026-09-25T16:45:00Z","v":33093,"vw":11.473522},{"c":11.37,"h":11.44,"l":11.36,"n":528,"o":11.43,"t":"2026-09-25T17:00:00Z","v":45527,"vw":11.388833},{"c":11.36,"h":11.39,"l":11.325,"n":652,"o":11.3562,"t":"2026-09-25T17:15:00Z","v":43751,"vw":11.361419},{"c":11.41,"h":11.415,"l":11.32,"n":821,"o":11.37,"t":"2026-09-25T17:30:00Z","v":49168,"vw":11.361936},{"c":11.465,"h":11.5099,"l":11.395,"n":759,"o":11.41,"t":"2026-09-25T17:45:00Z","v":56068,"vw":11.463692},{"c":11.565,"h":11.58,"l":11.4,"n":1175,"o":11.465,"t":"2026-09-25T18:00:00Z","v":110789,"vw":11.496452},{"c":11.445,"h":11.565,"l":11.445,"n":773,"o":11.565,"t":"2026-09-25T18:15:00Z","v":64612,"vw":11.50519},{"c":11.3676,"h":11.53,"l":11.3676,"n":1007,"o":11.44,"t":"2026-09-25T18:30:00Z","v":86538,"vw":11.466264},{"c":11.2205,"h":11.3798,"l":11.22,"n":1169,"o":11.37,"t":"2026-09-25T18:45:00Z","v":131707,"vw":11.303451},{"c":11.305,"h":11.37,"l":11.215,"n":1180,"o":11.225,"t":"2026-09-25T19:00:00Z","v":108212,"vw":11.291237},{"c":11.205,"h":11.31,"l":11.2,"n":911,"o":11.305,"t":"2026-09-25T19:15:00Z","v":79300,"vw":11.269589},{"c":11.19,"h":11.23,"l":11.15,"n":1492,"o":11.205,"t":"2026-09-25T19:30:00Z","v":149514,"vw":11.192423},{"c":11.1,"h":11.3,"l":11.1,"n":3640,"o":11.1889,"t":"2026-09-25T19:45:00Z","v":440750,"vw":11.162109},{"c":11.11,"h":11.11,"l":11.0667,"n":16,"o":11.11,"t":"2026-09-25T20:00:00Z","v":377841,"vw":11.109977},{"c":11.11,"h":11.11,"l":11.11,"n":6,"o":11.11,"t":"2026-09-25T20:30:00Z","v":500,"vw":11.11},{"c":11.3,"h":11.3,"l":11.1141,"n":2,"o":11.1141,"t":"2026-09-25T21:00:00Z","v":4596,"vw":11.293043},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-09-25T21:30:00Z","v":200,"vw":11.12},{"c":11.13,"h":11.13,"l":11.13,"n":4,"o":11.13,"t":"2026-09-25T22:00:00Z","v":690,"vw":11.13},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-09-25T22:45:00Z","v":150,"vw":11.18},{"c":11.19,"h":11.19,"l":11.19,"n":7,"o":11.19,"t":"2026-09-25T23:15:00Z","v":4520,"vw":11.19},{"c":11.15,"h":11.15,"l":11.14,"n":5,"o":11.15,"t":"2026-09-25T23:30:00Z","v":701,"vw":11.146471},{"c":11.1,"h":11.1,"l":11.09,"n":5,"o":11.09,"t":"2026-09-28T08:00:00Z","v":2252,"vw":11.095667},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-09-28T09:00:00Z","v":293,"vw":11.03},{"c":11.1,"h":11.1,"l":11.02,"n":5,"o":11.02,"t":"2026-09-28T09:15:00Z","v":803,"vw":11.054481},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-09-28T09:30:00Z","v":300,"vw":11.03},{"c":11.11,"h":11.11,"l":11.11,"n":3,"o":11.11,"t":"2026-09-28T11:15:00Z","v":1243,"vw":11.11},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-09-28T11:30:00Z","v":4000,"vw":11.1},{"c":11.16,"h":11.168,"l":11.1,"n":7,"o":11.168,"t":"2026-09-28T11:45:00Z","v":12019,"vw":11.158975},{"c":11.18,"h":11.18,"l":11.18,"n":4,"o":11.18,"t":"2026-09-28T12:00:00Z","v":44500,"vw":11.18},{"c":11.01,"h":11.06,"l":11.01,"n":13,"o":11.06,"t":"2026-09-28T12:30:00Z","v":2171,"vw":11.05555},{"c":11.0428,"h":11.08,"l":10.98,"n":23,"o":11,"t":"2026-09-28T12:45:00Z","v":6657,"vw":11.025915},{"c":10.9,"h":11.03,"l":10.9,"n":6,"o":11.03,"t":"2026-09-28T13:00:00Z","v":1850,"vw":11.010613},{"c":11,"h":11.03,"l":10.96,"n":9,"o":11,"t":"2026-09-28T13:15:00Z","v":980,"vw":10.995418},{"c":10.75,"h":11.02,"l":10.75,"n":858,"o":11,"t":"2026-09-28T13:30:00Z","v":171462,"vw":10.854482},{"c":10.75,"h":10.76,"l":10.6138,"n":900,"o":10.75,"t":"2026-09-28T13:45:00Z","v":151194,"vw":10.683078},{"c":10.982,"h":11.09,"l":10.745,"n":929,"o":10.75,"t":"2026-09-28T14:00:00Z","v":116300,"vw":10.958599},{"c":10.95,"h":11,"l":10.85,"n":672,"o":10.9701,"t":"2026-09-28T14:15:00Z","v":81116,"vw":10.912904},{"c":10.855,"h":10.95,"l":10.83,"n":560,"o":10.95,"t":"2026-09-28T14:30:00Z","v":37072,"vw":10.867666},{"c":10.97,"h":10.97,"l":10.7723,"n":808,"o":10.855,"t":"2026-09-28T14:45:00Z","v":81112,"vw":10.847005},{"c":10.945,"h":10.98,"l":10.89,"n":778,"o":10.98,"t":"2026-09-28T15:00:00Z","v":67740,"vw":10.941125},{"c":10.94,"h":10.945,"l":10.8,"n":784,"o":10.945,"t":"2026-09-28T15:15:00Z","v":59976,"vw":10.867467},{"c":10.935,"h":10.98,"l":10.87,"n":892,"o":10.93,"t":"2026-09-28T15:30:00Z","v":66228,"vw":10.92484},{"c":10.9084,"h":10.94,"l":10.86,"n":778,"o":10.94,"t":"2026-09-28T15:45:00Z","v":57592,"vw":10.900148},{"c":10.87,"h":10.935,"l":10.86,"n":685,"o":10.91,"t":"2026-09-28T16:00:00Z","v":41615,"vw":10.898981},{"c":10.99,"h":11.08,"l":10.845,"n":938,"o":10.87,"t":"2026-09-28T16:15:00Z","v":91351,"vw":10.976269},{"c":10.9,"h":11.02,"l":10.89,"n":584,"o":10.99,"t":"2026-09-28T16:30:00Z","v":47769,"vw":10.973698},{"c":10.885,"h":10.91,"l":10.83,"n":631,"o":10.91,"t":"2026-09-28T16:45:00Z","v":45245,"vw":10.871696},{"c":10.95,"h":10.98,"l":10.82,"n":736,"o":10.88,"t":"2026-09-28T17:00:00Z","v":45451,"vw":10.889349},{"c":10.85,"h":10.96,"l":10.84,"n":527,"o":10.92,"t":"2026-09-28T17:15:00Z","v":71741,"vw":10.898989},{"c":10.9361,"h":10.945,"l":10.86,"n":651,"o":10.86,"t":"2026-09-28T17:30:00Z","v":42203,"vw":10.910182},{"c":10.91,"h":10.945,"l":10.895,"n":599,"o":10.93,"t":"2026-09-28T17:45:00Z","v":45002,"vw":10.923347},{"c":10.995,"h":10.995,"l":10.91,"n":669,"o":10.92,"t":"2026-09-28T18:00:00Z","v":67684,"vw":10.944929},{"c":11.2395,"h":11.2395,"l":11,"n":842,"o":11,"t":"2026-09-28T18:15:00Z","v":114312,"vw":11.134329},{"c":11.255,"h":11.31,"l":11.192,"n":1044,"o":11.24,"t":"2026-09-28T18:30:00Z","v":96945,"vw":11.257118},{"c":11.23,"h":11.31,"l":11.23,"n":926,"o":11.255,"t":"2026-09-28T18:45:00Z","v":64171,"vw":11.2699},{"c":11.12,"h":11.236,"l":11.12,"n":743,"o":11.225,"t":"2026-09-28T19:00:00Z","v":51795,"vw":11.17982},{"c":11.105,"h":11.205,"l":11.105,"n":819,"o":11.12,"t":"2026-09-28T19:15:00Z","v":58448,"vw":11.15181},{"c":11.21,"h":11.22,"l":11.11,"n":1106,"o":11.11,"t":"2026-09-28T19:30:00Z","v":67769,"vw":11.143107},{"c":11.21,"h":11.365,"l":11.175,"n":3744,"o":11.2199,"t":"2026-09-28T19:45:00Z","v":381993,"vw":11.241129},{"c":11.22,"h":11.22,"l":11.21,"n":30,"o":11.22,"t":"2026-09-28T20:00:00Z","v":318490,"vw":11.219987},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-28T20:15:00Z","v":600,"vw":11},{"c":11.33,"h":11.33,"l":11.231,"n":3,"o":11.231,"t":"2026-09-28T22:15:00Z","v":900,"vw":11.242044},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-09-28T23:15:00Z","v":2025,"vw":11.32},{"c":11.21,"h":11.25,"l":11.13,"n":47,"o":11.25,"t":"2026-09-29T11:00:00Z","v":5925,"vw":11.207925},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-09-29T11:30:00Z","v":181,"vw":11.23},{"c":11.22,"h":11.44,"l":11.22,"n":2,"o":11.44,"t":"2026-09-29T12:45:00Z","v":200,"vw":11.33},{"c":11.2,"h":11.5,"l":11.08,"n":1158,"o":11.24,"t":"2026-09-29T13:30:00Z","v":203916,"vw":11.27414},{"c":11.37,"h":11.4983,"l":11.12,"n":847,"o":11.2,"t":"2026-09-29T13:45:00Z","v":104995,"vw":11.352845},{"c":11.5101,"h":11.56,"l":11.24,"n":962,"o":11.38,"t":"2026-09-29T14:00:00Z","v":130626,"vw":11.402083},{"c":11.485,"h":11.58,"l":11.43,"n":863,"o":11.55,"t":"2026-09-29T14:15:00Z","v":124528,"vw":11.498706},{"c":11.58,"h":11.59,"l":11.46,"n":847,"o":11.485,"t":"2026-09-29T14:30:00Z","v":115610,"vw":11.517224},{"c":11.53,"h":11.5795,"l":11.475,"n":850,"o":11.57,"t":"2026-09-29T14:45:00Z","v":81624,"vw":11.531261},{"c":11.55,"h":11.61,"l":11.52,"n":857,"o":11.53,"t":"2026-09-29T15:00:00Z","v":97366,"vw":11.563031},{"c":11.41,"h":11.58,"l":11.395,"n":856,"o":11.56,"t":"2026-09-29T15:15:00Z","v":84130,"vw":11.509181},{"c":11.44,"h":11.44,"l":11.39,"n":673,"o":11.41,"t":"2026-09-29T15:30:00Z","v":46622,"vw":11.415378},{"c":11.46,"h":11.51,"l":11.43,"n":781,"o":11.44,"t":"2026-09-29T15:45:00Z","v":46183,"vw":11.473089},{"c":11.375,"h":11.465,"l":11.3701,"n":616,"o":11.46,"t":"2026-09-29T16:00:00Z","v":46946,"vw":11.405723},{"c":11.475,"h":11.49,"l":11.375,"n":696,"o":11.375,"t":"2026-09-29T16:15:00Z","v":52195,"vw":11.438132},{"c":11.55,"h":11.58,"l":11.44,"n":695,"o":11.475,"t":"2026-09-29T16:30:00Z","v":64844,"vw":11.526482},{"c":11.52,"h":11.58,"l":11.5001,"n":699,"o":11.55,"t":"2026-09-29T16:45:00Z","v":53440,"vw":11.55157},{"c":11.5774,"h":11.5774,"l":11.51,"n":770,"o":11.538,"t":"2026-09-29T17:00:00Z","v":86180,"vw":11.545159},{"c":11.55,"h":11.61,"l":11.54,"n":719,"o":11.57,"t":"2026-09-29T17:15:00Z","v":44850,"vw":11.572242},{"c":11.4245,"h":11.56,"l":11.39,"n":1050,"o":11.56,"t":"2026-09-29T17:30:00Z","v":143142,"vw":11.468025},{"c":11.3822,"h":11.45,"l":11.345,"n":749,"o":11.43,"t":"2026-09-29T17:45:00Z","v":56219,"vw":11.385296},{"c":11.635,"h":11.6499,"l":11.39,"n":1061,"o":11.39,"t":"2026-09-29T18:00:00Z","v":91126,"vw":11.523008},{"c":11.54,"h":11.65,"l":11.53,"n":787,"o":11.642,"t":"2026-09-29T18:15:00Z","v":85096,"vw":11.601066},{"c":11.55,"h":11.585,"l":11.5,"n":702,"o":11.55,"t":"2026-09-29T18:30:00Z","v":43517,"vw":11.542271},{"c":11.515,"h":11.555,"l":11.48,"n":762,"o":11.54,"t":"2026-09-29T18:45:00Z","v":50498,"vw":11.518286},{"c":11.535,"h":11.5576,"l":11.5,"n":629,"o":11.515,"t":"2026-09-29T19:00:00Z","v":40332,"vw":11.528389},{"c":11.58,"h":11.615,"l":11.45,"n":1012,"o":11.535,"t":"2026-09-29T19:15:00Z","v":78083,"vw":11.534516},{"c":11.55,"h":11.6172,"l":11.54,"n":1205,"o":11.58,"t":"2026-09-29T19:30:00Z","v":145732,"vw":11.583803},{"c":11.64,"h":11.65,"l":11.53,"n":3365,"o":11.545,"t":"2026-09-29T19:45:00Z","v":338118,"vw":11.595185},{"c":11.602,"h":11.645,"l":11.602,"n":26,"o":11.645,"t":"2026-09-29T20:00:00Z","v":284044,"vw":11.644967},{"c":11.61,"h":11.61,"l":11.61,"n":27,"o":11.61,"t":"2026-09-29T20:15:00Z","v":543,"vw":11.61},{"c":11.6423,"h":11.6423,"l":11.6423,"n":1,"o":11.6423,"t":"2026-09-29T20:45:00Z","v":100,"vw":11.6423},{"c":11.64,"h":11.65,"l":11.64,"n":2,"o":11.65,"t":"2026-09-29T21:00:00Z","v":466,"vw":11.645708},{"c":11.65,"h":11.65,"l":11.64,"n":6,"o":11.64,"t":"2026-09-29T21:15:00Z","v":831,"vw":11.645373},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-29T22:45:00Z","v":300,"vw":11.65},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-29T23:00:00Z","v":1000,"vw":11.6},{"c":11.64,"h":11.64,"l":11.64,"n":19,"o":11.64,"t":"2026-09-29T23:15:00Z","v":680,"vw":11.64},{"c":11.66,"h":11.66,"l":11.65,"n":13,"o":11.65,"t":"2026-09-29T23:45:00Z","v":9128,"vw":11.653893},{"c":11.6,"h":11.6,"l":11.6,"n":4,"o":11.6,"t":"2026-09-30T08:15:00Z","v":6398,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-09-30T10:00:00Z","v":179,"vw":11.6},{"c":11.52,"h":11.59,"l":11.52,"n":6,"o":11.59,"t":"2026-09-30T11:00:00Z","v":437,"vw":11.556346},{"c":11.48,"h":11.59,"l":11.48,"n":18,"o":11.5,"t":"2026-09-30T11:30:00Z","v":1840,"vw":11.512716},{"c":11.49,"h":11.51,"l":11.48,"n":3,"o":11.48,"t":"2026-09-30T12:00:00Z","v":1100,"vw":11.492727},{"c":11.49,"h":11.7136,"l":11.49,"n":20,"o":11.67,"t":"2026-09-30T12:30:00Z","v":2326,"vw":11.645292},{"c":11.7199,"h":11.7199,"l":11.7199,"n":1,"o":11.7199,"t":"2026-09-30T13:00:00Z","v":4126,"vw":11.7199},{"c":11.5,"h":11.61,"l":11.5,"n":15,"o":11.6,"t":"2026-09-30T13:15:00Z","v":1709,"vw":11.558993},{"c":11.73,"h":11.94,"l":11.56,"n":939,"o":11.71,"t":"2026-09-30T13:30:00Z","v":184532,"vw":11.738448},{"c":11.595,"h":11.78,"l":11.5301,"n":1205,"o":11.715,"t":"2026-09-30T13:45:00Z","v":200179,"vw":11.638367},{"c":11.615,"h":11.675,"l":11.55,"n":724,"o":11.59,"t":"2026-09-30T14:00:00Z","v":57603,"vw":11.594479},{"c":11.575,"h":11.645,"l":11.52,"n":1061,"o":11.6,"t":"2026-09-30T14:15:00Z","v":122543,"vw":11.593276},{"c":11.485,"h":11.56,"l":11.45,"n":652,"o":11.56,"t":"2026-09-30T14:30:00Z","v":61050,"vw":11.49804},{"c":11.45,"h":11.54,"l":11.43,"n":901,"o":11.475,"t":"2026-09-30T14:45:00Z","v":63973,"vw":11.475751},{"c":11.21,"h":11.48,"l":11.2,"n":1200,"o":11.45,"t":"2026-09-30T15:00:00Z","v":142724,"vw":11.33183},{"c":11.15,"h":11.3,"l":11.14,"n":1285,"o":11.2,"t":"2026-09-30T15:15:00Z","v":191234,"vw":11.214519},{"c":11.21,"h":11.22,"l":11.1493,"n":936,"o":11.15,"t":"2026-09-30T15:30:00Z","v":62711,"vw":11.190222},{"c":11.16,"h":11.21,"l":11.12,"n":869,"o":11.21,"t":"2026-09-30T15:45:00Z","v":75417,"vw":11.153523},{"c":11.22,"h":11.24,"l":11.16,"n":647,"o":11.16,"t":"2026-09-30T16:00:00Z","v":46947,"vw":11.196338},{"c":11.2784,"h":11.29,"l":11.185,"n":606,"o":11.22,"t":"2026-09-30T16:15:00Z","v":48955,"vw":11.226217},{"c":11.31,"h":11.3399,"l":11.2601,"n":662,"o":11.27,"t":"2026-09-30T16:30:00Z","v":61144,"vw":11.302051},{"c":11.225,"h":11.3,"l":11.22,"n":614,"o":11.3,"t":"2026-09-30T16:45:00Z","v":35142,"vw":11.258817},{"c":11.21,"h":11.245,"l":11.2,"n":649,"o":11.23,"t":"2026-09-30T17:00:00Z","v":36474,"vw":11.21834},{"c":11.13,"h":11.2,"l":11.115,"n":589,"o":11.2,"t":"2026-09-30T17:15:00Z","v":52656,"vw":11.148637},{"c":11.13,"h":11.23,"l":11.1,"n":1022,"o":11.1217,"t":"2026-09-30T17:30:00Z","v":116103,"vw":11.144822},{"c":11.1,"h":11.16,"l":11.09,"n":585,"o":11.13,"t":"2026-09-30T17:45:00Z","v":43305,"vw":11.126824},{"c":11.095,"h":11.11,"l":11.085,"n":613,"o":11.1,"t":"2026-09-30T18:00:00Z","v":35965,"vw":11.097569},{"c":11.075,"h":11.13,"l":11.0724,"n":673,"o":11.095,"t":"2026-09-30T18:15:00Z","v":41080,"vw":11.095364},{"c":11.09,"h":11.095,"l":10.98,"n":1083,"o":11.075,"t":"2026-09-30T18:30:00Z","v":114659,"vw":11.027752},{"c":11.115,"h":11.125,"l":11.04,"n":993,"o":11.09,"t":"2026-09-30T18:45:00Z","v":86831,"vw":11.086635},{"c":11.065,"h":11.115,"l":11.04,"n":957,"o":11.113,"t":"2026-09-30T19:00:00Z","v":68962,"vw":11.083074},{"c":11.04,"h":11.1,"l":11.04,"n":1107,"o":11.06,"t":"2026-09-30T19:15:00Z","v":76308,"vw":11.062562},{"c":11.015,"h":11.055,"l":10.89,"n":2729,"o":11.04,"t":"2026-09-30T19:30:00Z","v":313490,"vw":10.982125},{"c":11.12,"h":11.16,"l":11.01,"n":5271,"o":11.01,"t":"2026-09-30T19:45:00Z","v":601557,"vw":11.11046},{"c":11.09,"h":11.12,"l":11.0801,"n":42,"o":11.12,"t":"2026-09-30T20:00:00Z","v":2230353,"vw":11.099995},{"c":11.16,"h":11.24,"l":11.09,"n":101,"o":11.09,"t":"2026-09-30T20:15:00Z","v":22964,"vw":11.186931},{"c":11.2396,"h":11.2396,"l":11.17,"n":39,"o":11.19,"t":"2026-09-30T20:30:00Z","v":5560,"vw":11.192306},{"c":11.24,"h":11.24,"l":11.23,"n":6,"o":11.23,"t":"2026-09-30T20:45:00Z","v":1100,"vw":11.234},{"c":11.18,"h":11.26,"l":11.18,"n":10,"o":11.24,"t":"2026-09-30T21:15:00Z","v":2490,"vw":11.235504},{"c":11.1908,"h":11.1908,"l":11.1908,"n":1,"o":11.1908,"t":"2026-09-30T21:30:00Z","v":1000,"vw":11.1908},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-09-30T21:45:00Z","v":10000,"vw":11.19},{"c":11.23,"h":11.29,"l":11.23,"n":23,"o":11.25,"t":"2026-09-30T23:15:00Z","v":7823,"vw":11.247948},{"c":11.431,"h":11.431,"l":11.27,"n":61,"o":11.27,"t":"2026-09-30T23:45:00Z","v":11164,"vw":11.300062},{"c":11.32,"h":11.39,"l":11.2,"n":19,"o":11.27,"t":"2026-10-01T08:00:00Z","v":5106,"vw":11.247636},{"c":11.26,"h":11.263,"l":11.26,"n":6,"o":11.26,"t":"2026-10-01T08:15:00Z","v":4276,"vw":11.262083},{"c":11.42,"h":11.42,"l":11.31,"n":13,"o":11.31,"t":"2026-10-01T11:00:00Z","v":1348,"vw":11.395473},{"c":11.535,"h":11.535,"l":11.41,"n":14,"o":11.41,"t":"2026-10-01T11:30:00Z","v":4114,"vw":11.431608},{"c":11.6028,"h":11.6028,"l":11.54,"n":2,"o":11.54,"t":"2026-10-01T12:00:00Z","v":1200,"vw":11.592333},{"c":11.56,"h":11.56,"l":11.48,"n":11,"o":11.53,"t":"2026-10-01T12:15:00Z","v":1509,"vw":11.52988},{"c":11.6,"h":11.6,"l":11.52,"n":6,"o":11.52,"t":"2026-10-01T12:30:00Z","v":1330,"vw":11.564},{"c":11.6,"h":11.65,"l":11.6,"n":29,"o":11.64,"t":"2026-10-01T12:45:00Z","v":4382,"vw":11.636569},{"c":11.5324,"h":11.6,"l":11.5324,"n":6,"o":11.6,"t":"2026-10-01T13:00:00Z","v":793,"vw":11.577829},{"c":11.65,"h":11.715,"l":11.37,"n":280,"o":11.57,"t":"2026-10-01T13:15:00Z","v":22294,"vw":11.558955},{"c":11.59,"h":11.92,"l":11.51,"n":2102,"o":11.64,"t":"2026-10-01T13:30:00Z","v":534006,"vw":11.731625},{"c":11.27,"h":11.61,"l":11.25,"n":1381,"o":11.61,"t":"2026-10-01T13:45:00Z","v":182552,"vw":11.355595},{"c":11.31,"h":11.43,"l":11.2,"n":1483,"o":11.26,"t":"2026-10-01T14:00:00Z","v":198276,"vw":11.312094},{"c":11.33,"h":11.36,"l":11.241,"n":766,"o":11.315,"t":"2026-10-01T14:15:00Z","v":100810,"vw":11.281504},{"c":11.31,"h":11.33,"l":11.21,"n":974,"o":11.32,"t":"2026-10-01T14:30:00Z","v":180528,"vw":11.255566},{"c":11.1253,"h":11.3194,"l":11.122,"n":726,"o":11.31,"t":"2026-10-01T14:45:00Z","v":64459,"vw":11.19731},{"c":11.18,"h":11.18,"l":11.09,"n":941,"o":11.13,"t":"2026-10-01T15:00:00Z","v":90387,"vw":11.132411},{"c":11.22,"h":11.2895,"l":11.16,"n":765,"o":11.19,"t":"2026-10-01T15:15:00Z","v":47823,"vw":11.228797},{"c":11.2329,"h":11.27,"l":11.17,"n":591,"o":11.22,"t":"2026-10-01T15:30:00Z","v":43758,"vw":11.228442},{"c":11.285,"h":11.35,"l":11.23,"n":802,"o":11.23,"t":"2026-10-01T15:45:00Z","v":95813,"vw":11.278071},{"c":11.26,"h":11.3,"l":11.225,"n":894,"o":11.285,"t":"2026-10-01T16:00:00Z","v":80079,"vw":11.278989},{"c":11.395,"h":11.4,"l":11.26,"n":1144,"o":11.27,"t":"2026-10-01T16:15:00Z","v":125209,"vw":11.339574},{"c":11.33,"h":11.45,"l":11.32,"n":950,"o":11.395,"t":"2026-10-01T16:30:00Z","v":146479,"vw":11.382481},{"c":11.395,"h":11.41,"l":11.34,"n":692,"o":11.34,"t":"2026-10-01T16:45:00Z","v":42573,"vw":11.377413},{"c":11.42,"h":11.46,"l":11.36,"n":817,"o":11.4,"t":"2026-10-01T17:00:00Z","v":80331,"vw":11.393147},{"c":11.675,"h":11.69,"l":11.41,"n":2028,"o":11.425,"t":"2026-10-01T17:15:00Z","v":262697,"vw":11.570896},{"c":11.73,"h":11.75,"l":11.6201,"n":1232,"o":11.69,"t":"2026-10-01T17:30:00Z","v":147830,"vw":11.709536},{"c":11.57,"h":11.75,"l":11.551,"n":785,"o":11.73,"t":"2026-10-01T17:45:00Z","v":59601,"vw":11.667793},{"c":11.5,"h":11.58,"l":11.445,"n":745,"o":11.58,"t":"2026-10-01T18:00:00Z","v":75484,"vw":11.514905},{"c":11.515,"h":11.555,"l":11.49,"n":615,"o":11.52,"t":"2026-10-01T18:15:00Z","v":45285,"vw":11.513586},{"c":11.5798,"h":11.61,"l":11.5,"n":732,"o":11.515,"t":"2026-10-01T18:30:00Z","v":71419,"vw":11.562954},{"c":11.695,"h":11.72,"l":11.56,"n":934,"o":11.57,"t":"2026-10-01T18:45:00Z","v":89271,"vw":11.627352},{"c":11.695,"h":11.76,"l":11.66,"n":982,"o":11.695,"t":"2026-10-01T19:00:00Z","v":80785,"vw":11.718103},{"c":11.575,"h":11.695,"l":11.575,"n":1358,"o":11.695,"t":"2026-10-01T19:15:00Z","v":125690,"vw":11.627736},{"c":11.635,"h":11.68,"l":11.58,"n":1099,"o":11.58,"t":"2026-10-01T19:30:00Z","v":105650,"vw":11.647433},{"c":11.55,"h":11.635,"l":11.48,"n":3950,"o":11.635,"t":"2026-10-01T19:45:00Z","v":366628,"vw":11.546317},{"c":11.39,"h":11.59,"l":11.34,"n":78,"o":11.55,"t":"2026-10-01T20:00:00Z","v":339631,"vw":11.548441},{"c":11.34,"h":11.49,"l":11.34,"n":11,"o":11.39,"t":"2026-10-01T20:15:00Z","v":1793,"vw":11.392425},{"c":11.39,"h":11.44,"l":11.3115,"n":10,"o":11.3115,"t":"2026-10-01T20:30:00Z","v":1916,"vw":11.393525},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-01T20:45:00Z","v":568,"vw":11.39},{"c":11.53,"h":11.53,"l":11.45,"n":11,"o":11.45,"t":"2026-10-01T21:15:00Z","v":1700,"vw":11.483974},{"c":11.4737,"h":11.4737,"l":11.4737,"n":1,"o":11.4737,"t":"2026-10-01T22:15:00Z","v":260,"vw":11.4737},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-01T22:30:00Z","v":500,"vw":11.45},{"c":11.45,"h":11.48,"l":11.45,"n":4,"o":11.48,"t":"2026-10-01T23:15:00Z","v":612,"vw":11.462},{"c":11.84,"h":11.84,"l":11.7,"n":8,"o":11.7,"t":"2026-10-02T11:45:00Z","v":551,"vw":11.8},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-02T12:00:00Z","v":2000,"vw":11.87},{"c":11.64,"h":11.64,"l":11.63,"n":27,"o":11.64,"t":"2026-10-02T12:15:00Z","v":790,"vw":11.636667},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-02T12:30:00Z","v":230,"vw":11.8},{"c":11.75,"h":11.86,"l":11.75,"n":46,"o":11.85,"t":"2026-10-02T13:15:00Z","v":5700,"vw":11.773626},{"c":11.5801,"h":11.965,"l":11.58,"n":1268,"o":11.75,"t":"2026-10-02T13:30:00Z","v":253997,"vw":11.821492},{"c":11.615,"h":11.63,"l":11.5,"n":825,"o":11.6,"t":"2026-10-02T13:45:00Z","v":119738,"vw":11.531492},{"c":11.71,"h":11.8,"l":11.55,"n":1069,"o":11.605,"t":"2026-10-02T14:00:00Z","v":273726,"vw":11.735658},{"c":11.705,"h":11.78,"l":11.695,"n":680,"o":11.73,"t":"2026-10-02T14:15:00Z","v":92048,"vw":11.733023},{"c":11.69,"h":11.7074,"l":11.65,"n":567,"o":11.7,"t":"2026-10-02T14:30:00Z","v":52113,"vw":11.682542},{"c":11.62,"h":11.73,"l":11.605,"n":674,"o":11.695,"t":"2026-10-02T14:45:00Z","v":56928,"vw":11.658753},{"c":11.535,"h":11.62,"l":11.5,"n":1015,"o":11.62,"t":"2026-10-02T15:00:00Z","v":133435,"vw":11.55149},{"c":11.5,"h":11.57,"l":11.415,"n":1008,"o":11.55,"t":"2026-10-02T15:15:00Z","v":88849,"vw":11.483318},{"c":11.37,"h":11.52,"l":11.365,"n":829,"o":11.49,"t":"2026-10-02T15:30:00Z","v":65392,"vw":11.443895},{"c":11.37,"h":11.43,"l":11.315,"n":858,"o":11.375,"t":"2026-10-02T15:45:00Z","v":81064,"vw":11.361922},{"c":11.33,"h":11.4,"l":11.3,"n":691,"o":11.365,"t":"2026-10-02T16:00:00Z","v":76881,"vw":11.334464},{"c":11.33,"h":11.38,"l":11.31,"n":539,"o":11.335,"t":"2026-10-02T16:15:00Z","v":41989,"vw":11.353318},{"c":11.365,"h":11.395,"l":11.32,"n":479,"o":11.32,"t":"2026-10-02T16:30:00Z","v":31881,"vw":11.362478},{"c":11.38,"h":11.4099,"l":11.36,"n":521,"o":11.37,"t":"2026-10-02T16:45:00Z","v":38343,"vw":11.38554},{"c":11.34,"h":11.39,"l":11.3,"n":730,"o":11.38,"t":"2026-10-02T17:00:00Z","v":55350,"vw":11.345265},{"c":11.29,"h":11.38,"l":11.27,"n":615,"o":11.34,"t":"2026-10-02T17:15:00Z","v":42946,"vw":11.310812},{"c":11.2801,"h":11.33,"l":11.27,"n":458,"o":11.28,"t":"2026-10-02T17:30:00Z","v":37356,"vw":11.287878},{"c":11.305,"h":11.3399,"l":11.27,"n":628,"o":11.285,"t":"2026-10-02T17:45:00Z","v":42896,"vw":11.301138},{"c":11.295,"h":11.315,"l":11.255,"n":715,"o":11.31,"t":"2026-10-02T18:00:00Z","v":53995,"vw":11.280682},{"c":11.375,"h":11.385,"l":11.28,"n":684,"o":11.29,"t":"2026-10-02T18:15:00Z","v":55232,"vw":11.3418},{"c":11.46,"h":11.465,"l":11.38,"n":691,"o":11.38,"t":"2026-10-02T18:30:00Z","v":46313,"vw":11.434025},{"c":11.37,"h":11.475,"l":11.36,"n":751,"o":11.465,"t":"2026-10-02T18:45:00Z","v":61991,"vw":11.414223},{"c":11.32,"h":11.39,"l":11.32,"n":751,"o":11.37,"t":"2026-10-02T19:00:00Z","v":68499,"vw":11.353737},{"c":11.28,"h":11.33,"l":11.265,"n":861,"o":11.32,"t":"2026-10-02T19:15:00Z","v":69070,"vw":11.294088},{"c":11.28,"h":11.32,"l":11.2304,"n":1424,"o":11.29,"t":"2026-10-02T19:30:00Z","v":147371,"vw":11.277788},{"c":11.17,"h":11.3,"l":11.16,"n":3566,"o":11.28,"t":"2026-10-02T19:45:00Z","v":406179,"vw":11.218596},{"c":11.35,"h":11.35,"l":11.17,"n":36,"o":11.17,"t":"2026-10-02T20:00:00Z","v":262661,"vw":11.170973},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-02T20:15:00Z","v":452,"vw":11.17},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-02T20:30:00Z","v":550,"vw":11.35},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-02T21:30:00Z","v":1234,"vw":11.35},{"c":11.2,"h":11.2,"l":11.2,"n":18,"o":11.2,"t":"2026-10-02T23:30:00Z","v":500,"vw":11.2},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-02T23:45:00Z","v":105,"vw":11.19},{"c":11.25,"h":11.25,"l":11.25,"n":7,"o":11.25,"t":"2026-10-05T08:00:00Z","v":251,"vw":11.25},{"c":11.17,"h":11.18,"l":11.17,"n":5,"o":11.18,"t":"2026-10-05T10:00:00Z","v":360,"vw":11.176296},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-05T10:45:00Z","v":10000,"vw":11.23},{"c":11.16,"h":11.19,"l":11.14,"n":16,"o":11.19,"t":"2026-10-05T11:00:00Z","v":2530,"vw":11.158546},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-05T11:15:00Z","v":100,"vw":11.16},{"c":11.1701,"h":11.1701,"l":11.1701,"n":1,"o":11.1701,"t":"2026-10-05T11:30:00Z","v":10000,"vw":11.1701},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-05T12:30:00Z","v":220,"vw":11.35},{"c":11.1,"h":11.2,"l":11.1,"n":12,"o":11.2,"t":"2026-10-05T13:15:00Z","v":4860,"vw":11.150464},{"c":11.52,"h":11.61,"l":11.06,"n":979,"o":11.1,"t":"2026-10-05T13:30:00Z","v":156928,"vw":11.286419},{"c":11.34,"h":11.62,"l":11.34,"n":636,"o":11.53,"t":"2026-10-05T13:45:00Z","v":79608,"vw":11.508415},{"c":11.36,"h":11.41,"l":11.3,"n":1442,"o":11.37,"t":"2026-10-05T14:00:00Z","v":165108,"vw":11.379327},{"c":11.525,"h":11.55,"l":11.3587,"n":808,"o":11.3587,"t":"2026-10-05T14:15:00Z","v":87111,"vw":11.459599},{"c":11.45,"h":11.53,"l":11.4,"n":646,"o":11.5203,"t":"2026-10-05T14:30:00Z","v":45256,"vw":11.456024},{"c":11.415,"h":11.48,"l":11.4,"n":887,"o":11.45,"t":"2026-10-05T14:45:00Z","v":83264,"vw":11.425128},{"c":11.4,"h":11.43,"l":11.375,"n":936,"o":11.41,"t":"2026-10-05T15:00:00Z","v":59356,"vw":11.40264},{"c":11.385,"h":11.4076,"l":11.34,"n":814,"o":11.4,"t":"2026-10-05T15:15:00Z","v":55809,"vw":11.378962},{"c":11.435,"h":11.46,"l":11.375,"n":761,"o":11.39,"t":"2026-10-05T15:30:00Z","v":69660,"vw":11.422285},{"c":11.46,"h":11.48,"l":11.425,"n":726,"o":11.43,"t":"2026-10-05T15:45:00Z","v":59187,"vw":11.453177},{"c":11.4088,"h":11.45,"l":11.39,"n":440,"o":11.45,"t":"2026-10-05T16:00:00Z","v":24014,"vw":11.416838},{"c":11.42,"h":11.43,"l":11.38,"n":602,"o":11.4,"t":"2026-10-05T16:15:00Z","v":43110,"vw":11.40272},{"c":11.4,"h":11.42,"l":11.38,"n":504,"o":11.42,"t":"2026-10-05T16:30:00Z","v":24937,"vw":11.402088},{"c":11.345,"h":11.405,"l":11.34,"n":387,"o":11.4,"t":"2026-10-05T16:45:00Z","v":21428,"vw":11.376953},{"c":11.235,"h":11.34,"l":11.23,"n":843,"o":11.34,"t":"2026-10-05T17:00:00Z","v":72095,"vw":11.280873},{"c":11.22,"h":11.31,"l":11.215,"n":873,"o":11.22,"t":"2026-10-05T17:15:00Z","v":58785,"vw":11.262868},{"c":11.34,"h":11.35,"l":11.15,"n":1627,"o":11.22,"t":"2026-10-05T17:30:00Z","v":236729,"vw":11.254353},{"c":11.33,"h":11.39,"l":11.32,"n":1112,"o":11.34,"t":"2026-10-05T17:45:00Z","v":87028,"vw":11.351851},{"c":11.36,"h":11.365,"l":11.295,"n":796,"o":11.32,"t":"2026-10-05T18:00:00Z","v":60558,"vw":11.338892},{"c":11.32,"h":11.37,"l":11.3,"n":506,"o":11.36,"t":"2026-10-05T18:15:00Z","v":32155,"vw":11.342159},{"c":11.3,"h":11.33,"l":11.295,"n":627,"o":11.31,"t":"2026-10-05T18:30:00Z","v":32383,"vw":11.30861},{"c":11.345,"h":11.35,"l":11.27,"n":741,"o":11.29,"t":"2026-10-05T18:45:00Z","v":62011,"vw":11.324389},{"c":11.335,"h":11.365,"l":11.33,"n":621,"o":11.35,"t":"2026-10-05T19:00:00Z","v":35688,"vw":11.346019},{"c":11.305,"h":11.35,"l":11.29,"n":711,"o":11.335,"t":"2026-10-05T19:15:00Z","v":46699,"vw":11.323496},{"c":11.255,"h":11.325,"l":11.21,"n":1271,"o":11.305,"t":"2026-10-05T19:30:00Z","v":101075,"vw":11.268849},{"c":11.23,"h":11.285,"l":11.13,"n":3598,"o":11.26,"t":"2026-10-05T19:45:00Z","v":359022,"vw":11.206465},{"c":11.21,"h":11.21,"l":11.21,"n":22,"o":11.21,"t":"2026-10-05T20:00:00Z","v":322156,"vw":11.21},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-05T20:15:00Z","v":450,"vw":11.24},{"c":11.15,"h":11.185,"l":11.15,"n":50,"o":11.185,"t":"2026-10-05T20:45:00Z","v":11977,"vw":11.150633},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-05T21:00:00Z","v":100,"vw":11.24},{"c":11.26,"h":11.27,"l":11.24,"n":15,"o":11.24,"t":"2026-10-05T21:45:00Z","v":4740,"vw":11.255857},{"c":11.338,"h":11.35,"l":11.24,"n":122,"o":11.24,"t":"2026-10-05T22:45:00Z","v":8599,"vw":11.3278},{"c":11.2,"h":11.2,"l":11.2,"n":37,"o":11.2,"t":"2026-10-05T23:00:00Z","v":1495,"vw":11.2},{"c":11.18,"h":11.18,"l":11.18,"n":4,"o":11.18,"t":"2026-10-05T23:45:00Z","v":250,"vw":11.18},{"c":11.23,"h":11.275,"l":11.23,"n":2,"o":11.275,"t":"2026-10-06T09:00:00Z","v":230,"vw":11.249565},{"c":11.25,"h":11.25,"l":11.25,"n":4,"o":11.25,"t":"2026-10-06T10:45:00Z","v":200,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-06T11:00:00Z","v":175,"vw":11.25},{"c":11.3472,"h":11.3472,"l":11.2422,"n":2,"o":11.2422,"t":"2026-10-06T11:30:00Z","v":680,"vw":11.266906},{"c":11.26,"h":11.31,"l":11.26,"n":7,"o":11.26,"t":"2026-10-06T11:45:00Z","v":1621,"vw":11.272731},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-06T12:30:00Z","v":100,"vw":11.36},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-06T12:45:00Z","v":275,"vw":11.36},{"c":11.33,"h":11.36,"l":11.33,"n":15,"o":11.33,"t":"2026-10-06T13:00:00Z","v":2200,"vw":11.33229},{"c":11.34,"h":11.34,"l":11.32,"n":6,"o":11.33,"t":"2026-10-06T13:15:00Z","v":546,"vw":11.329889},{"c":11.275,"h":11.53,"l":11.2,"n":768,"o":11.2,"t":"2026-10-06T13:30:00Z","v":158489,"vw":11.36319},{"c":11.11,"h":11.31,"l":11.0929,"n":740,"o":11.3099,"t":"2026-10-06T13:45:00Z","v":136485,"vw":11.175184},{"c":11.045,"h":11.13,"l":10.96,"n":1548,"o":11.105,"t":"2026-10-06T14:00:00Z","v":323680,"vw":11.030127},{"c":10.96,"h":11.0998,"l":10.94,"n":779,"o":11.065,"t":"2026-10-06T14:15:00Z","v":120268,"vw":11.01091},{"c":10.9395,"h":10.96,"l":10.91,"n":811,"o":10.96,"t":"2026-10-06T14:30:00Z","v":66869,"vw":10.932711},{"c":10.9099,"h":10.93,"l":10.83,"n":1123,"o":10.92,"t":"2026-10-06T14:45:00Z","v":112698,"vw":10.872533},{"c":10.89,"h":10.935,"l":10.875,"n":757,"o":10.9,"t":"2026-10-06T15:00:00Z","v":65281,"vw":10.910472},{"c":10.885,"h":10.925,"l":10.84,"n":529,"o":10.885,"t":"2026-10-06T15:15:00Z","v":41937,"vw":10.88578},{"c":10.8258,"h":10.89,"l":10.802,"n":624,"o":10.885,"t":"2026-10-06T15:30:00Z","v":58165,"vw":10.848993},{"c":10.662,"h":10.815,"l":10.65,"n":1262,"o":10.815,"t":"2026-10-06T15:45:00Z","v":160133,"vw":10.73661},{"c":10.6579,"h":10.7456,"l":10.565,"n":1427,"o":10.66,"t":"2026-10-06T16:00:00Z","v":142927,"vw":10.642243},{"c":10.615,"h":10.69,"l":10.6,"n":916,"o":10.645,"t":"2026-10-06T16:15:00Z","v":94615,"vw":10.649157},{"c":10.63,"h":10.67,"l":10.61,"n":657,"o":10.615,"t":"2026-10-06T16:30:00Z","v":56148,"vw":10.628275},{"c":10.545,"h":10.63,"l":10.53,"n":693,"o":10.63,"t":"2026-10-06T16:45:00Z","v":80357,"vw":10.573566},{"c":10.515,"h":10.57,"l":10.5,"n":1205,"o":10.545,"t":"2026-10-06T17:00:00Z","v":168311,"vw":10.53211},{"c":10.5,"h":10.53,"l":10.44,"n":970,"o":10.515,"t":"2026-10-06T17:15:00Z","v":148447,"vw":10.491634},{"c":10.4664,"h":10.53,"l":10.46,"n":598,"o":10.5199,"t":"2026-10-06T17:30:00Z","v":42496,"vw":10.500304},{"c":10.425,"h":10.465,"l":10.41,"n":547,"o":10.46,"t":"2026-10-06T17:45:00Z","v":38980,"vw":10.442561},{"c":10.4309,"h":10.45,"l":10.39,"n":1018,"o":10.425,"t":"2026-10-06T18:00:00Z","v":80199,"vw":10.4134},{"c":10.36,"h":10.44,"l":10.302,"n":1239,"o":10.44,"t":"2026-10-06T18:15:00Z","v":107727,"vw":10.387097},{"c":10.475,"h":10.49,"l":10.33,"n":1083,"o":10.36,"t":"2026-10-06T18:30:00Z","v":88710,"vw":10.415259},{"c":10.56,"h":10.585,"l":10.45,"n":925,"o":10.47,"t":"2026-10-06T18:45:00Z","v":93921,"vw":10.507041},{"c":10.43,"h":10.5601,"l":10.43,"n":989,"o":10.56,"t":"2026-10-06T19:00:00Z","v":149474,"vw":10.501391},{"c":10.48,"h":10.52,"l":10.4,"n":1078,"o":10.43,"t":"2026-10-06T19:15:00Z","v":142800,"vw":10.465489},{"c":10.555,"h":10.555,"l":10.48,"n":1136,"o":10.4979,"t":"2026-10-06T19:30:00Z","v":92852,"vw":10.51701},{"c":10.495,"h":10.56,"l":10.43,"n":3304,"o":10.555,"t":"2026-10-06T19:45:00Z","v":335939,"vw":10.496441},{"c":10.46,"h":10.57,"l":10.41,"n":60,"o":10.49,"t":"2026-10-06T20:00:00Z","v":205082,"vw":10.491235},{"c":10.5,"h":10.5,"l":10.46,"n":2,"o":10.46,"t":"2026-10-06T20:30:00Z","v":236,"vw":10.476949},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-06T20:45:00Z","v":615,"vw":10.5},{"c":10.5,"h":10.5,"l":10.47,"n":5,"o":10.47,"t":"2026-10-06T21:00:00Z","v":700,"vw":10.495},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-06T21:15:00Z","v":175,"vw":10.49},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-06T22:00:00Z","v":100,"vw":10.5},{"c":10.5,"h":10.51,"l":10.5,"n":2,"o":10.51,"t":"2026-10-06T22:15:00Z","v":700,"vw":10.507143},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-06T23:15:00Z","v":100,"vw":10.49},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-06T23:30:00Z","v":702,"vw":10.48},{"c":10.5,"h":10.57,"l":10.5,"n":6,"o":10.57,"t":"2026-10-07T08:00:00Z","v":645,"vw":10.513592},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-07T08:45:00Z","v":100,"vw":10.5},{"c":10.41,"h":10.41,"l":10.41,"n":8,"o":10.41,"t":"2026-10-07T11:00:00Z","v":244,"vw":10.41},{"c":10.39,"h":10.4,"l":10.39,"n":13,"o":10.4,"t":"2026-10-07T11:30:00Z","v":394,"vw":10.394878},{"c":10.44,"h":10.44,"l":10.44,"n":2,"o":10.44,"t":"2026-10-07T12:00:00Z","v":150,"vw":10.44},{"c":10.41,"h":10.41,"l":10.2889,"n":3,"o":10.2889,"t":"2026-10-07T12:30:00Z","v":254,"vw":10.354955},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-07T12:45:00Z","v":152,"vw":10.39},{"c":10.35,"h":10.39,"l":10.35,"n":6,"o":10.38,"t":"2026-10-07T13:00:00Z","v":771,"vw":10.378016},{"c":10.37,"h":10.41,"l":10.335,"n":26,"o":10.35,"t":"2026-10-07T13:15:00Z","v":6622,"vw":10.361873},{"c":10.59,"h":10.65,"l":10.3,"n":744,"o":10.3,"t":"2026-10-07T13:30:00Z","v":155339,"vw":10.501009},{"c":10.47,"h":10.645,"l":10.47,"n":627,"o":10.6,"t":"2026-10-07T13:45:00Z","v":79056,"vw":10.538999},{"c":10.405,"h":10.465,"l":10.34,"n":695,"o":10.465,"t":"2026-10-07T14:00:00Z","v":99650,"vw":10.372966},{"c":10.4,"h":10.45,"l":10.385,"n":590,"o":10.42,"t":"2026-10-07T14:15:00Z","v":42220,"vw":10.418896},{"c":10.445,"h":10.46,"l":10.405,"n":598,"o":10.4055,"t":"2026-10-07T14:30:00Z","v":35705,"vw":10.440878},{"c":10.35,"h":10.45,"l":10.33,"n":995,"o":10.4436,"t":"2026-10-07T14:45:00Z","v":101300,"vw":10.368516},{"c":10.39,"h":10.4,"l":10.28,"n":1141,"o":10.35,"t":"2026-10-07T15:00:00Z","v":84441,"vw":10.316175},{"c":10.35,"h":10.4,"l":10.32,"n":1048,"o":10.39,"t":"2026-10-07T15:15:00Z","v":132223,"vw":10.374486},{"c":10.4,"h":10.41,"l":10.332,"n":768,"o":10.351,"t":"2026-10-07T15:30:00Z","v":75727,"vw":10.383008},{"c":10.405,"h":10.425,"l":10.38,"n":704,"o":10.4011,"t":"2026-10-07T15:45:00Z","v":24956,"vw":10.405168},{"c":10.41,"h":10.44,"l":10.34,"n":897,"o":10.4,"t":"2026-10-07T16:00:00Z","v":83473,"vw":10.385722},{"c":10.38,"h":10.425,"l":10.38,"n":675,"o":10.41,"t":"2026-10-07T16:15:00Z","v":30074,"vw":10.40264},{"c":10.42,"h":10.42,"l":10.375,"n":508,"o":10.3999,"t":"2026-10-07T16:30:00Z","v":34720,"vw":10.396281},{"c":10.415,"h":10.43,"l":10.4,"n":661,"o":10.42,"t":"2026-10-07T16:45:00Z","v":31202,"vw":10.415121},{"c":10.48,"h":10.485,"l":10.39,"n":868,"o":10.41,"t":"2026-10-07T17:00:00Z","v":71466,"vw":10.448233},{"c":10.41,"h":10.485,"l":10.41,"n":627,"o":10.485,"t":"2026-10-07T17:15:00Z","v":28467,"vw":10.445647},{"c":10.465,"h":10.52,"l":10.405,"n":736,"o":10.405,"t":"2026-10-07T17:30:00Z","v":52031,"vw":10.468473},{"c":10.47,"h":10.475,"l":10.46,"n":591,"o":10.47,"t":"2026-10-07T17:45:00Z","v":24863,"vw":10.467858},{"c":10.535,"h":10.56,"l":10.46,"n":727,"o":10.47,"t":"2026-10-07T18:00:00Z","v":29560,"vw":10.522689},{"c":10.59,"h":10.62,"l":10.53,"n":760,"o":10.535,"t":"2026-10-07T18:15:00Z","v":56990,"vw":10.577063},{"c":10.685,"h":10.695,"l":10.5811,"n":730,"o":10.585,"t":"2026-10-07T18:30:00Z","v":43696,"vw":10.650177},{"c":10.69,"h":10.7,"l":10.66,"n":817,"o":10.685,"t":"2026-10-07T18:45:00Z","v":67502,"vw":10.681765},{"c":10.67,"h":10.75,"l":10.64,"n":945,"o":10.685,"t":"2026-10-07T19:00:00Z","v":71337,"vw":10.713249},{"c":10.625,"h":10.68,"l":10.605,"n":779,"o":10.6601,"t":"2026-10-07T19:15:00Z","v":61329,"vw":10.630269},{"c":10.56,"h":10.64,"l":10.55,"n":1248,"o":10.62,"t":"2026-10-07T19:30:00Z","v":97558,"vw":10.602018},{"c":10.62,"h":10.63,"l":10.555,"n":2740,"o":10.56,"t":"2026-10-07T19:45:00Z","v":246186,"vw":10.593416},{"c":10.59,"h":10.67,"l":10.59,"n":39,"o":10.63,"t":"2026-10-07T20:00:00Z","v":1222319,"vw":10.629984},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-07T20:15:00Z","v":500,"vw":10.51},{"c":10.72,"h":10.72,"l":10.72,"n":3,"o":10.72,"t":"2026-10-07T20:45:00Z","v":200,"vw":10.72},{"c":10.51,"h":10.56,"l":10.51,"n":2,"o":10.56,"t":"2026-10-08T11:00:00Z","v":817,"vw":10.54672},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-08T12:00:00Z","v":990,"vw":10.5},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-08T12:15:00Z","v":700,"vw":10.61},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-08T12:45:00Z","v":102,"vw":10.51},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-08T13:00:00Z","v":300,"vw":10.51},{"c":10.52,"h":10.55,"l":10.52,"n":4,"o":10.55,"t":"2026-10-08T13:15:00Z","v":484,"vw":10.5275},{"c":10.62,"h":10.7,"l":10.5,"n":571,"o":10.5,"t":"2026-10-08T13:30:00Z","v":74646,"vw":10.58471},{"c":10.81,"h":10.9878,"l":10.63,"n":1009,"o":10.63,"t":"2026-10-08T13:45:00Z","v":166694,"vw":10.842812},{"c":10.83,"h":10.9,"l":10.6301,"n":942,"o":10.79,"t":"2026-10-08T14:00:00Z","v":96369,"vw":10.799796},{"c":10.8587,"h":10.9264,"l":10.815,"n":593,"o":10.84,"t":"2026-10-08T14:15:00Z","v":55096,"vw":10.876274},{"c":10.86,"h":10.9,"l":10.79,"n":684,"o":10.85,"t":"2026-10-08T14:30:00Z","v":67084,"vw":10.862495},{"c":10.83,"h":10.8799,"l":10.81,"n":484,"o":10.86,"t":"2026-10-08T14:45:00Z","v":32526,"vw":10.844626},{"c":10.83,"h":10.855,"l":10.81,"n":659,"o":10.83,"t":"2026-10-08T15:00:00Z","v":62569,"vw":10.828637},{"c":10.9,"h":10.94,"l":10.772,"n":1343,"o":10.82,"t":"2026-10-08T15:15:00Z","v":235117,"vw":10.864172},{"c":10.89,"h":10.91,"l":10.87,"n":495,"o":10.9,"t":"2026-10-08T15:30:00Z","v":37372,"vw":10.888299},{"c":10.985,"h":10.99,"l":10.89,"n":809,"o":10.89,"t":"2026-10-08T15:45:00Z","v":109180,"vw":10.948293},{"c":11.14,"h":11.14,"l":10.98,"n":1099,"o":10.985,"t":"2026-10-08T16:00:00Z","v":131532,"vw":11.04438},{"c":10.97,"h":11.19,"l":10.95,"n":1065,"o":11.145,"t":"2026-10-08T16:15:00Z","v":158025,"vw":11.10227},{"c":10.89,"h":10.98,"l":10.88,"n":417,"o":10.98,"t":"2026-10-08T16:30:00Z","v":31757,"vw":10.928962},{"c":10.855,"h":10.93,"l":10.77,"n":948,"o":10.895,"t":"2026-10-08T16:45:00Z","v":70494,"vw":10.840247},{"c":10.97,"h":11,"l":10.79,"n":1082,"o":10.84,"t":"2026-10-08T17:00:00Z","v":92926,"vw":10.894976},{"c":10.93,"h":11.04,"l":10.88,"n":921,"o":10.97,"t":"2026-10-08T17:15:00Z","v":87111,"vw":10.976458},{"c":10.88,"h":10.9344,"l":10.8304,"n":779,"o":10.9344,"t":"2026-10-08T17:30:00Z","v":67002,"vw":10.896129},{"c":10.81,"h":10.905,"l":10.81,"n":620,"o":10.875,"t":"2026-10-08T17:45:00Z","v":38450,"vw":10.874389},{"c":10.76,"h":10.83,"l":10.69,"n":679,"o":10.83,"t":"2026-10-08T18:00:00Z","v":77018,"vw":10.748261},{"c":10.75,"h":10.785,"l":10.71,"n":650,"o":10.76,"t":"2026-10-08T18:15:00Z","v":28748,"vw":10.748973},{"c":10.69,"h":10.75,"l":10.68,"n":542,"o":10.75,"t":"2026-10-08T18:30:00Z","v":27686,"vw":10.702802},{"c":10.65,"h":10.69,"l":10.63,"n":655,"o":10.69,"t":"2026-10-08T18:45:00Z","v":52090,"vw":10.657019},{"c":10.67,"h":10.725,"l":10.65,"n":637,"o":10.65,"t":"2026-10-08T19:00:00Z","v":40847,"vw":10.686438},{"c":10.67,"h":10.73,"l":10.655,"n":663,"o":10.67,"t":"2026-10-08T19:15:00Z","v":43451,"vw":10.698091},{"c":10.691,"h":10.72,"l":10.67,"n":1214,"o":10.67,"t":"2026-10-08T19:30:00Z","v":81746,"vw":10.692437},{"c":10.77,"h":10.81,"l":10.695,"n":2933,"o":10.695,"t":"2026-10-08T19:45:00Z","v":255515,"vw":10.776314},{"c":10.78,"h":10.78,"l":10.78,"n":38,"o":10.78,"t":"2026-10-08T20:00:00Z","v":903667,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-08T20:30:00Z","v":1000,"vw":10.78},{"c":10.83,"h":10.83,"l":10.81,"n":17,"o":10.81,"t":"2026-10-08T21:45:00Z","v":12002,"vw":10.828627},{"c":10.88,"h":10.88,"l":10.85,"n":4,"o":10.85,"t":"2026-10-08T22:45:00Z","v":1000,"vw":10.8656},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-09T10:45:00Z","v":3046,"vw":10.9},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-09T11:00:00Z","v":100,"vw":10.89},{"c":10.89,"h":10.89,"l":10.88,"n":5,"o":10.88,"t":"2026-10-09T11:15:00Z","v":1370,"vw":10.88708},{"c":10.84,"h":10.976,"l":10.84,"n":2,"o":10.976,"t":"2026-10-09T12:00:00Z","v":1000,"vw":10.908},{"c":10.85,"h":10.86,"l":10.85,"n":7,"o":10.86,"t":"2026-10-09T12:15:00Z","v":1400,"vw":10.851828},{"c":10.99,"h":11.01,"l":10.99,"n":2,"o":11.01,"t":"2026-10-09T13:00:00Z","v":300,"vw":10.996667},{"c":10.86,"h":10.99,"l":10.85,"n":11,"o":10.98,"t":"2026-10-09T13:15:00Z","v":1058,"vw":10.939136},{"c":10.535,"h":10.9588,"l":10.49,"n":705,"o":10.92,"t":"2026-10-09T13:30:00Z","v":144799,"vw":10.685771},{"c":10.575,"h":10.65,"l":10.54,"n":460,"o":10.54,"t":"2026-10-09T13:45:00Z","v":43735,"vw":10.58997},{"c":10.665,"h":10.6914,"l":10.61,"n":419,"o":10.61,"t":"2026-10-09T14:00:00Z","v":35987,"vw":10.65561},{"c":10.6,"h":10.7,"l":10.58,"n":379,"o":10.675,"t":"2026-10-09T14:15:00Z","v":17033,"vw":10.626296},{"c":10.59,"h":10.61,"l":10.565,"n":349,"o":10.6088,"t":"2026-10-09T14:30:00Z","v":17004,"vw":10.584994},{"c":10.7,"h":10.73,"l":10.543,"n":1218,"o":10.57,"t":"2026-10-09T14:45:00Z","v":87143,"vw":10.674474},{"c":10.58,"h":10.72,"l":10.58,"n":407,"o":10.69,"t":"2026-10-09T15:00:00Z","v":24665,"vw":10.63094},{"c":10.5873,"h":10.625,"l":10.57,"n":429,"o":10.58,"t":"2026-10-09T15:15:00Z","v":29605,"vw":10.600698},{"c":10.5763,"h":10.64,"l":10.575,"n":545,"o":10.6,"t":"2026-10-09T15:30:00Z","v":51824,"vw":10.608753},{"c":10.61,"h":10.64,"l":10.565,"n":464,"o":10.57,"t":"2026-10-09T15:45:00Z","v":30115,"vw":10.594102},{"c":10.58,"h":10.62,"l":10.57,"n":362,"o":10.61,"t":"2026-10-09T16:00:00Z","v":15598,"vw":10.58806},{"c":10.58,"h":10.59,"l":10.55,"n":425,"o":10.57,"t":"2026-10-09T16:15:00Z","v":26966,"vw":10.566178},{"c":10.52,"h":10.6,"l":10.51,"n":393,"o":10.58,"t":"2026-10-09T16:30:00Z","v":33505,"vw":10.551445},{"c":10.45,"h":10.525,"l":10.45,"n":497,"o":10.52,"t":"2026-10-09T16:45:00Z","v":44201,"vw":10.498161},{"c":10.42,"h":10.465,"l":10.4,"n":505,"o":10.45,"t":"2026-10-09T17:00:00Z","v":46038,"vw":10.422681},{"c":10.395,"h":10.46,"l":10.38,"n":673,"o":10.42,"t":"2026-10-09T17:15:00Z","v":65560,"vw":10.424279},{"c":10.35,"h":10.395,"l":10.34,"n":621,"o":10.39,"t":"2026-10-09T17:30:00Z","v":70289,"vw":10.366086},{"c":10.355,"h":10.39,"l":10.345,"n":477,"o":10.35,"t":"2026-10-09T17:45:00Z","v":28411,"vw":10.367465},{"c":10.35,"h":10.3799,"l":10.315,"n":990,"o":10.355,"t":"2026-10-09T18:00:00Z","v":79880,"vw":10.348662},{"c":10.3105,"h":10.36,"l":10.295,"n":681,"o":10.34,"t":"2026-10-09T18:15:00Z","v":53711,"vw":10.319178},{"c":10.31,"h":10.345,"l":10.28,"n":699,"o":10.318,"t":"2026-10-09T18:30:00Z","v":72590,"vw":10.305132},{"c":10.385,"h":10.425,"l":10.31,"n":1058,"o":10.31,"t":"2026-10-09T18:45:00Z","v":98101,"vw":10.38126},{"c":10.34,"h":10.38,"l":10.31,"n":490,"o":10.38,"t":"2026-10-09T19:00:00Z","v":34455,"vw":10.335943},{"c":10.32,"h":10.365,"l":10.28,"n":1126,"o":10.335,"t":"2026-10-09T19:15:00Z","v":131711,"vw":10.322654},{"c":10.3,"h":10.32,"l":10.2525,"n":1041,"o":10.32,"t":"2026-10-09T19:30:00Z","v":101887,"vw":10.280124},{"c":10.415,"h":10.48,"l":10.31,"n":2853,"o":10.31,"t":"2026-10-09T19:45:00Z","v":343633,"vw":10.42453},{"c":10.43,"h":10.49,"l":10.43,"n":22,"o":10.43,"t":"2026-10-09T20:00:00Z","v":190905,"vw":10.430068},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-09T20:45:00Z","v":100,"vw":10.43},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-09T21:00:00Z","v":200,"vw":10.43},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-09T21:15:00Z","v":500,"vw":10.43},{"c":10.45,"h":10.51,"l":10.45,"n":5,"o":10.51,"t":"2026-10-09T23:00:00Z","v":966,"vw":10.472876},{"c":10.47,"h":10.5,"l":10.47,"n":17,"o":10.5,"t":"2026-10-09T23:45:00Z","v":685,"vw":10.485},{"c":10.43,"h":10.43,"l":10.38,"n":15,"o":10.42,"t":"2026-10-12T11:00:00Z","v":2355,"vw":10.399434},{"c":10.3373,"h":10.45,"l":10.3373,"n":2,"o":10.45,"t":"2026-10-12T11:15:00Z","v":1100,"vw":10.347545},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-12T11:30:00Z","v":100,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-12T11:45:00Z","v":200,"vw":10.34},{"c":10.44,"h":10.44,"l":10.43,"n":3,"o":10.43,"t":"2026-10-12T12:00:00Z","v":400,"vw":10.43373},{"c":10.37,"h":10.5,"l":10.37,"n":44,"o":10.5,"t":"2026-10-12T13:00:00Z","v":6965,"vw":10.442336},{"c":10.45,"h":10.45,"l":10.34,"n":13,"o":10.37,"t":"2026-10-12T13:15:00Z","v":1383,"vw":10.373226},{"c":10.6,"h":10.73,"l":10.395,"n":589,"o":10.42,"t":"2026-10-12T13:30:00Z","v":104611,"vw":10.601},{"c":10.485,"h":10.65,"l":10.46,"n":411,"o":10.63,"t":"2026-10-12T13:45:00Z","v":44099,"vw":10.508933},{"c":10.54,"h":10.57,"l":10.44,"n":522,"o":10.47,"t":"2026-10-12T14:00:00Z","v":32186,"vw":10.493227},{"c":10.505,"h":10.54,"l":10.435,"n":622,"o":10.5301,"t":"2026-10-12T14:15:00Z","v":47227,"vw":10.493738},{"c":10.48,"h":10.53,"l":10.4601,"n":546,"o":10.505,"t":"2026-10-12T14:30:00Z","v":43225,"vw":10.478911},{"c":10.47,"h":10.495,"l":10.44,"n":641,"o":10.485,"t":"2026-10-12T14:45:00Z","v":29853,"vw":10.467128},{"c":10.4472,"h":10.49,"l":10.425,"n":995,"o":10.47,"t":"2026-10-12T15:00:00Z","v":72311,"vw":10.453861},{"c":10.465,"h":10.475,"l":10.445,"n":528,"o":10.455,"t":"2026-10-12T15:15:00Z","v":25230,"vw":10.459721},{"c":10.58,"h":10.6,"l":10.4699,"n":496,"o":10.4699,"t":"2026-10-12T15:30:00Z","v":54271,"vw":10.536871},{"c":10.53,"h":10.6,"l":10.52,"n":573,"o":10.575,"t":"2026-10-12T15:45:00Z","v":32711,"vw":10.554686},{"c":10.545,"h":10.57,"l":10.51,"n":697,"o":10.53,"t":"2026-10-12T16:00:00Z","v":52292,"vw":10.549039},{"c":10.565,"h":10.585,"l":10.44,"n":1009,"o":10.545,"t":"2026-10-12T16:15:00Z","v":105807,"vw":10.490483},{"c":10.57,"h":10.615,"l":10.565,"n":448,"o":10.57,"t":"2026-10-12T16:30:00Z","v":33461,"vw":10.59855},{"c":10.505,"h":10.56,"l":10.505,"n":395,"o":10.56,"t":"2026-10-12T16:45:00Z","v":19199,"vw":10.525738},{"c":10.48,"h":10.54,"l":10.46,"n":615,"o":10.51,"t":"2026-10-12T17:00:00Z","v":44616,"vw":10.497477},{"c":10.475,"h":10.525,"l":10.465,"n":688,"o":10.48,"t":"2026-10-12T17:15:00Z","v":55922,"vw":10.49853},{"c":10.47,"h":10.53,"l":10.4433,"n":492,"o":10.49,"t":"2026-10-12T17:30:00Z","v":32101,"vw":10.476469},{"c":10.51,"h":10.52,"l":10.47,"n":482,"o":10.47,"t":"2026-10-12T17:45:00Z","v":30286,"vw":10.498914},{"c":10.51,"h":10.535,"l":10.5,"n":422,"o":10.51,"t":"2026-10-12T18:00:00Z","v":28261,"vw":10.517563},{"c":10.51,"h":10.52,"l":10.475,"n":452,"o":10.511,"t":"2026-10-12T18:15:00Z","v":29323,"vw":10.506438},{"c":10.53,"h":10.535,"l":10.505,"n":603,"o":10.505,"t":"2026-10-12T18:30:00Z","v":34379,"vw":10.520605},{"c":10.55,"h":10.57,"l":10.525,"n":700,"o":10.53,"t":"2026-10-12T18:45:00Z","v":47058,"vw":10.54848},{"c":10.56,"h":10.57,"l":10.54,"n":618,"o":10.55,"t":"2026-10-12T19:00:00Z","v":30525,"vw":10.546617},{"c":10.53,"h":10.575,"l":10.525,"n":670,"o":10.562,"t":"2026-10-12T19:15:00Z","v":63778,"vw":10.552601},{"c":10.47,"h":10.535,"l":10.43,"n":1210,"o":10.535,"t":"2026-10-12T19:30:00Z","v":87902,"vw":10.467219},{"c":10.57,"h":10.63,"l":10.435,"n":3030,"o":10.46,"t":"2026-10-12T19:45:00Z","v":288163,"vw":10.564011},{"c":10.43,"h":10.57,"l":10.43,"n":31,"o":10.57,"t":"2026-10-12T20:00:00Z","v":335318,"vw":10.569954},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-12T20:30:00Z","v":545,"vw":10.57},{"c":10.55,"h":10.55,"l":10.55,"n":3,"o":10.55,"t":"2026-10-12T21:30:00Z","v":300,"vw":10.55},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-12T23:45:00Z","v":2000,"vw":10.57},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-13T08:30:00Z","v":100,"vw":10.55},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-13T11:15:00Z","v":3000,"vw":10.38},{"c":10.4246,"h":10.43,"l":10.4246,"n":2,"o":10.43,"t":"2026-10-13T11:45:00Z","v":301,"vw":10.426412},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-13T12:00:00Z","v":300,"vw":10.51},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-13T13:15:00Z","v":1616,"vw":10.5},{"c":10.66,"h":10.66,"l":10.47,"n":435,"o":10.52,"t":"2026-10-13T13:30:00Z","v":97861,"vw":10.558301},{"c":10.545,"h":10.665,"l":10.53,"n":259,"o":10.665,"t":"2026-10-13T13:45:00Z","v":18755,"vw":10.577895},{"c":10.5,"h":10.545,"l":10.45,"n":498,"o":10.53,"t":"2026-10-13T14:00:00Z","v":36137,"vw":10.49469},{"c":10.54,"h":10.58,"l":10.51,"n":599,"o":10.51,"t":"2026-10-13T14:15:00Z","v":30506,"vw":10.551911},{"c":10.58,"h":10.585,"l":10.5,"n":435,"o":10.54,"t":"2026-10-13T14:30:00Z","v":15432,"vw":10.545165},{"c":10.52,"h":10.58,"l":10.51,"n":373,"o":10.56,"t":"2026-10-13T14:45:00Z","v":15869,"vw":10.551749},{"c":10.54,"h":10.585,"l":10.5,"n":652,"o":10.52,"t":"2026-10-13T15:00:00Z","v":33003,"vw":10.54331},{"c":10.52,"h":10.545,"l":10.515,"n":222,"o":10.53,"t":"2026-10-13T15:15:00Z","v":6539,"vw":10.527134},{"c":10.385,"h":10.535,"l":10.385,"n":663,"o":10.51,"t":"2026-10-13T15:30:00Z","v":43252,"vw":10.44296},{"c":10.41,"h":10.43,"l":10.35,"n":642,"o":10.385,"t":"2026-10-13T15:45:00Z","v":36806,"vw":10.382119},{"c":10.41,"h":10.445,"l":10.38,"n":454,"o":10.41,"t":"2026-10-13T16:00:00Z","v":18960,"vw":10.412681},{"c":10.415,"h":10.415,"l":10.39,"n":432,"o":10.41,"t":"2026-10-13T16:15:00Z","v":17042,"vw":10.401991},{"c":10.41,"h":10.43,"l":10.395,"n":477,"o":10.42,"t":"2026-10-13T16:30:00Z","v":16030,"vw":10.41193},{"c":10.37,"h":10.41,"l":10.37,"n":552,"o":10.41,"t":"2026-10-13T16:45:00Z","v":19807,"vw":10.385987},{"c":10.315,"h":10.38,"l":10.315,"n":528,"o":10.38,"t":"2026-10-13T17:00:00Z","v":27850,"vw":10.345558},{"c":10.295,"h":10.335,"l":10.29,"n":629,"o":10.31,"t":"2026-10-13T17:15:00Z","v":34725,"vw":10.30936},{"c":10.37,"h":10.37,"l":10.295,"n":531,"o":10.3,"t":"2026-10-13T17:30:00Z","v":28631,"vw":10.328609},{"c":10.35,"h":10.37,"l":10.335,"n":409,"o":10.37,"t":"2026-10-13T17:45:00Z","v":15082,"vw":10.347554},{"c":10.38,"h":10.395,"l":10.345,"n":631,"o":10.35,"t":"2026-10-13T18:00:00Z","v":25255,"vw":10.372945},{"c":10.385,"h":10.4,"l":10.375,"n":495,"o":10.38,"t":"2026-10-13T18:15:00Z","v":13476,"vw":10.387102},{"c":10.375,"h":10.385,"l":10.35,"n":599,"o":10.385,"t":"2026-10-13T18:30:00Z","v":25613,"vw":10.367726},{"c":10.4,"h":10.415,"l":10.375,"n":811,"o":10.38,"t":"2026-10-13T18:45:00Z","v":46035,"vw":10.394097},{"c":10.42,"h":10.45,"l":10.405,"n":650,"o":10.41,"t":"2026-10-13T19:00:00Z","v":28395,"vw":10.433124},{"c":10.37,"h":10.45,"l":10.37,"n":904,"o":10.425,"t":"2026-10-13T19:15:00Z","v":64535,"vw":10.419453},{"c":10.4,"h":10.435,"l":10.37,"n":1333,"o":10.37,"t":"2026-10-13T19:30:00Z","v":74868,"vw":10.404542},{"c":10.35,"h":10.41,"l":10.325,"n":2419,"o":10.41,"t":"2026-10-13T19:45:00Z","v":173038,"vw":10.350916},{"c":10.51,"h":10.51,"l":10.31,"n":35,"o":10.36,"t":"2026-10-13T20:00:00Z","v":191161,"vw":10.360118},{"c":10.3,"h":10.32,"l":10.3,"n":9,"o":10.32,"t":"2026-10-13T20:15:00Z","v":1502,"vw":10.313438},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-13T20:30:00Z","v":260,"vw":10.36},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-13T21:00:00Z","v":200,"vw":10.52},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-13T21:15:00Z","v":100,"vw":10.49},{"c":10.4084,"h":10.41,"l":10.4084,"n":2,"o":10.41,"t":"2026-10-13T22:30:00Z","v":6099,"vw":10.408426},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-13T22:45:00Z","v":2000,"vw":10.45},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-13T23:00:00Z","v":100,"vw":10.41},{"c":10.34,"h":10.35,"l":10.34,"n":2,"o":10.35,"t":"2026-10-14T08:00:00Z","v":348,"vw":10.345747},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-14T09:45:00Z","v":142,"vw":10.55},{"c":10.25,"h":10.35,"l":10.25,"n":72,"o":10.25,"t":"2026-10-14T12:30:00Z","v":7663,"vw":10.305958},{"c":10.2,"h":10.27,"l":10.2,"n":20,"o":10.27,"t":"2026-10-14T12:45:00Z","v":1536,"vw":10.2135},{"c":10.28,"h":10.29,"l":10.28,"n":3,"o":10.29,"t":"2026-10-14T13:00:00Z","v":1278,"vw":10.281041},{"c":10.2,"h":10.25,"l":10.2,"n":24,"o":10.25,"t":"2026-10-14T13:15:00Z","v":1554,"vw":10.23956},{"c":10.1,"h":10.36,"l":10.06,"n":652,"o":10.23,"t":"2026-10-14T13:30:00Z","v":129848,"vw":10.192209},{"c":9.94,"h":10.17,"l":9.93,"n":888,"o":10.095,"t":"2026-10-14T13:45:00Z","v":146564,"vw":10.018687},{"c":10.01,"h":10.03,"l":9.88,"n":1087,"o":9.932,"t":"2026-10-14T14:00:00Z","v":165534,"vw":9.954537},{"c":10.075,"h":10.08,"l":10,"n":464,"o":10,"t":"2026-10-14T14:15:00Z","v":46861,"vw":10.049196},{"c":10.14,"h":10.18,"l":10.03,"n":847,"o":10.052,"t":"2026-10-14T14:30:00Z","v":78190,"vw":10.093012},{"c":10.06,"h":10.17,"l":10.02,"n":475,"o":10.13,"t":"2026-10-14T14:45:00Z","v":35644,"vw":10.097565},{"c":9.92,"h":10.06,"l":9.9,"n":828,"o":10.06,"t":"2026-10-14T15:00:00Z","v":83104,"vw":9.948834},{"c":9.92,"h":9.97,"l":9.905,"n":647,"o":9.92,"t":"2026-10-14T15:15:00Z","v":49254,"vw":9.941444},{"c":9.87,"h":9.92,"l":9.78,"n":925,"o":9.9136,"t":"2026-10-14T15:30:00Z","v":91357,"vw":9.837178},{"c":9.77,"h":9.895,"l":9.75,"n":775,"o":9.87,"t":"2026-10-14T15:45:00Z","v":77419,"vw":9.807819},{"c":9.6101,"h":9.78,"l":9.61,"n":1120,"o":9.76,"t":"2026-10-14T16:00:00Z","v":156333,"vw":9.663129},{"c":9.64,"h":9.64,"l":9.57,"n":855,"o":9.63,"t":"2026-10-14T16:15:00Z","v":82249,"vw":9.606194},{"c":9.68,"h":9.7,"l":9.6,"n":660,"o":9.61,"t":"2026-10-14T16:30:00Z","v":48315,"vw":9.6603},{"c":9.65,"h":9.7,"l":9.6278,"n":530,"o":9.685,"t":"2026-10-14T16:45:00Z","v":49801,"vw":9.643874},{"c":9.6401,"h":9.68,"l":9.64,"n":491,"o":9.65,"t":"2026-10-14T17:00:00Z","v":50895,"vw":9.664469},{"c":9.61,"h":9.65,"l":9.6,"n":314,"o":9.64,"t":"2026-10-14T17:15:00Z","v":15484,"vw":9.628562},{"c":9.54,"h":9.62,"l":9.52,"n":653,"o":9.6034,"t":"2026-10-14T17:30:00Z","v":47736,"vw":9.575292},{"c":9.52,"h":9.585,"l":9.51,"n":602,"o":9.54,"t":"2026-10-14T17:45:00Z","v":40682,"vw":9.546519},{"c":9.57,"h":9.58,"l":9.4866,"n":1020,"o":9.51,"t":"2026-10-14T18:00:00Z","v":106995,"vw":9.507252},{"c":9.575,"h":9.62,"l":9.55,"n":539,"o":9.57,"t":"2026-10-14T18:15:00Z","v":70858,"vw":9.596613},{"c":9.538,"h":9.58,"l":9.53,"n":454,"o":9.58,"t":"2026-10-14T18:30:00Z","v":23202,"vw":9.554004},{"c":9.575,"h":9.61,"l":9.54,"n":872,"o":9.54,"t":"2026-10-14T18:45:00Z","v":77698,"vw":9.581282},{"c":9.525,"h":9.59,"l":9.52,"n":1119,"o":9.578,"t":"2026-10-14T19:00:00Z","v":74654,"vw":9.553532},{"c":9.57,"h":9.59,"l":9.51,"n":1162,"o":9.525,"t":"2026-10-14T19:15:00Z","v":97584,"vw":9.563151},{"c":9.52,"h":9.585,"l":9.505,"n":1562,"o":9.57,"t":"2026-10-14T19:30:00Z","v":140639,"vw":9.528486},{"c":9.51,"h":9.59,"l":9.5,"n":3345,"o":9.52,"t":"2026-10-14T19:45:00Z","v":292148,"vw":9.530846},{"c":9.52,"h":9.54,"l":9.52,"n":44,"o":9.52,"t":"2026-10-14T20:00:00Z","v":327933,"vw":9.52001},{"c":9.69,"h":9.69,"l":9.52,"n":4,"o":9.52,"t":"2026-10-14T20:45:00Z","v":400,"vw":9.581026},{"c":9.59,"h":9.6,"l":9.59,"n":6,"o":9.6,"t":"2026-10-14T21:15:00Z","v":300,"vw":9.595},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-14T21:30:00Z","v":300,"vw":9.52},{"c":9.52,"h":9.56,"l":9.52,"n":36,"o":9.55,"t":"2026-10-14T21:45:00Z","v":1276,"vw":9.544234},{"c":9.5051,"h":9.56,"l":9.5,"n":3,"o":9.56,"t":"2026-10-14T22:00:00Z","v":435,"vw":9.516548},{"c":9.512,"h":9.512,"l":9.512,"n":1,"o":9.512,"t":"2026-10-14T22:15:00Z","v":4000,"vw":9.512},{"c":9.4924,"h":9.52,"l":9.4924,"n":23,"o":9.52,"t":"2026-10-14T22:30:00Z","v":5756,"vw":9.50178},{"c":9.65,"h":9.65,"l":9.5,"n":4,"o":9.5,"t":"2026-10-14T22:45:00Z","v":822,"vw":9.57182},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-14T23:15:00Z","v":147,"vw":9.48},{"c":9.47,"h":9.47,"l":9.39,"n":4,"o":9.39,"t":"2026-10-15T08:00:00Z","v":396,"vw":9.439743},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-15T10:45:00Z","v":100,"vw":9.4},{"c":9.4,"h":9.4,"l":9.375,"n":6,"o":9.375,"t":"2026-10-15T11:00:00Z","v":540,"vw":9.389216},{"c":9.35,"h":9.35,"l":9.3499,"n":61,"o":9.35,"t":"2026-10-15T11:15:00Z","v":2594,"vw":9.349972},{"c":9.5,"h":9.5,"l":9.35,"n":22,"o":9.35,"t":"2026-10-15T11:30:00Z","v":3456,"vw":9.473377},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-15T12:00:00Z","v":545,"vw":9.39},{"c":9.3448,"h":9.3448,"l":9.3448,"n":2,"o":9.3448,"t":"2026-10-15T12:15:00Z","v":1007,"vw":9.3448},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-15T12:30:00Z","v":200,"vw":9.43},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-15T12:45:00Z","v":100,"vw":9.35},{"c":9.5,"h":9.52,"l":9.33,"n":42,"o":9.35,"t":"2026-10-15T13:15:00Z","v":6477,"vw":9.423718},{"c":9.82,"h":9.93,"l":9.45,"n":1069,"o":9.52,"t":"2026-10-15T13:30:00Z","v":205485,"vw":9.626403},{"c":9.7899,"h":9.841,"l":9.66,"n":653,"o":9.841,"t":"2026-10-15T13:45:00Z","v":92075,"vw":9.737427},{"c":10.06,"h":10.0888,"l":9.79,"n":1098,"o":9.8,"t":"2026-10-15T14:00:00Z","v":88958,"vw":9.987341},{"c":9.985,"h":10.09,"l":9.95,"n":642,"o":10.07,"t":"2026-10-15T14:15:00Z","v":62778,"vw":10.006374},{"c":10.02,"h":10.0495,"l":9.84,"n":953,"o":9.96,"t":"2026-10-15T14:30:00Z","v":109535,"vw":9.93928},{"c":10.06,"h":10.1,"l":9.93,"n":712,"o":10.01,"t":"2026-10-15T14:45:00Z","v":71791,"vw":10.019284},{"c":10.2575,"h":10.27,"l":10.03,"n":977,"o":10.03,"t":"2026-10-15T15:00:00Z","v":175341,"vw":10.154468},{"c":10.29,"h":10.3,"l":10.2,"n":803,"o":10.255,"t":"2026-10-15T15:15:00Z","v":61510,"vw":10.241965},{"c":10.23,"h":10.3,"l":10.22,"n":689,"o":10.285,"t":"2026-10-15T15:30:00Z","v":95324,"vw":10.254121},{"c":10.3,"h":10.34,"l":10.22,"n":648,"o":10.23,"t":"2026-10-15T15:45:00Z","v":50137,"vw":10.29018},{"c":10.225,"h":10.28,"l":10.21,"n":439,"o":10.27,"t":"2026-10-15T16:00:00Z","v":36468,"vw":10.24346},{"c":10.17,"h":10.23,"l":10.12,"n":764,"o":10.22,"t":"2026-10-15T16:15:00Z","v":63605,"vw":10.157412},{"c":10.24,"h":10.24,"l":10.16,"n":364,"o":10.165,"t":"2026-10-15T16:30:00Z","v":30845,"vw":10.218751},{"c":10.21,"h":10.27,"l":10.185,"n":449,"o":10.27,"t":"2026-10-15T16:45:00Z","v":27153,"vw":10.203023},{"c":10.19,"h":10.23,"l":10.19,"n":415,"o":10.215,"t":"2026-10-15T17:00:00Z","v":21404,"vw":10.204023},{"c":10.18,"h":10.215,"l":10.18,"n":341,"o":10.2,"t":"2026-10-15T17:15:00Z","v":18136,"vw":10.201276},{"c":10.275,"h":10.3,"l":10.2,"n":566,"o":10.2,"t":"2026-10-15T17:30:00Z","v":38244,"vw":10.272333},{"c":10.3,"h":10.3198,"l":10.275,"n":325,"o":10.275,"t":"2026-10-15T17:45:00Z","v":19703,"vw":10.297489},{"c":10.15,"h":10.285,"l":10.14,"n":516,"o":10.285,"t":"2026-10-15T18:00:00Z","v":40274,"vw":10.205713},{"c":10.205,"h":10.21,"l":10.1432,"n":545,"o":10.1432,"t":"2026-10-15T18:15:00Z","v":42679,"vw":10.193965},{"c":10.22,"h":10.24,"l":10.18,"n":647,"o":10.205,"t":"2026-10-15T18:30:00Z","v":40267,"vw":10.201199},{"c":10.3,"h":10.3,"l":10.23,"n":544,"o":10.23,"t":"2026-10-15T18:45:00Z","v":24353,"vw":10.273811},{"c":10.37,"h":10.375,"l":10.3,"n":686,"o":10.3,"t":"2026-10-15T19:00:00Z","v":40125,"vw":10.335476},{"c":10.4007,"h":10.475,"l":10.36,"n":957,"o":10.37,"t":"2026-10-15T19:15:00Z","v":77025,"vw":10.410801},{"c":10.44,"h":10.45,"l":10.36,"n":1059,"o":10.4299,"t":"2026-10-15T19:30:00Z","v":87786,"vw":10.408399},{"c":10.52,"h":10.55,"l":10.43,"n":3221,"o":10.43,"t":"2026-10-15T19:45:00Z","v":357148,"vw":10.509789},{"c":10.53,"h":10.54,"l":10.5,"n":41,"o":10.54,"t":"2026-10-15T20:00:00Z","v":398292,"vw":10.539928},{"c":10.5,"h":10.5,"l":10.5,"n":18,"o":10.5,"t":"2026-10-15T20:15:00Z","v":814,"vw":10.5},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-15T20:30:00Z","v":1225,"vw":10.54},{"c":10.2941,"h":10.2941,"l":10.2941,"n":1,"o":10.2941,"t":"2026-10-15T20:45:00Z","v":200,"vw":10.2941},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-15T21:00:00Z","v":432,"vw":10.41},{"c":10.54,"h":10.54,"l":10.54,"n":4,"o":10.54,"t":"2026-10-15T22:00:00Z","v":432,"vw":10.54},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-15T22:15:00Z","v":190,"vw":10.63},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-15T23:00:00Z","v":619,"vw":10.52},{"c":10.52,"h":10.52,"l":10.5,"n":11,"o":10.52,"t":"2026-10-15T23:15:00Z","v":1610,"vw":10.510625},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-15T23:30:00Z","v":500,"vw":10.5},{"c":10.65,"h":10.65,"l":10.65,"n":4,"o":10.65,"t":"2026-10-16T10:45:00Z","v":452,"vw":10.65},{"c":10.5365,"h":10.55,"l":10.5365,"n":5,"o":10.55,"t":"2026-10-16T11:00:00Z","v":1601,"vw":10.538139},{"c":10.63,"h":10.63,"l":10.6,"n":6,"o":10.6,"t":"2026-10-16T11:15:00Z","v":6000,"vw":10.620281},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-16T12:00:00Z","v":170,"vw":10.63},{"c":10.6,"h":10.6,"l":10.57,"n":8,"o":10.57,"t":"2026-10-16T12:15:00Z","v":1500,"vw":10.593072},{"c":10.6183,"h":10.6183,"l":10.6183,"n":1,"o":10.6183,"t":"2026-10-16T12:45:00Z","v":100,"vw":10.6183},{"c":10.6,"h":10.6,"l":10.55,"n":4,"o":10.55,"t":"2026-10-16T13:00:00Z","v":650,"vw":10.562417},{"c":10.53,"h":10.54,"l":10.53,"n":3,"o":10.54,"t":"2026-10-16T13:15:00Z","v":201,"vw":10.535},{"c":10.48,"h":10.8,"l":10.48,"n":936,"o":10.54,"t":"2026-10-16T13:30:00Z","v":262978,"vw":10.631736},{"c":10.42,"h":10.545,"l":10.42,"n":515,"o":10.5,"t":"2026-10-16T13:45:00Z","v":37036,"vw":10.489233},{"c":10.39,"h":10.45,"l":10.3,"n":716,"o":10.4052,"t":"2026-10-16T14:00:00Z","v":107288,"vw":10.372627},{"c":10.23,"h":10.45,"l":10.22,"n":351,"o":10.4,"t":"2026-10-16T14:15:00Z","v":48075,"vw":10.296523},{"c":10.305,"h":10.32,"l":10.16,"n":618,"o":10.23,"t":"2026-10-16T14:30:00Z","v":75437,"vw":10.222651},{"c":10.225,"h":10.38,"l":10.18,"n":657,"o":10.33,"t":"2026-10-16T14:45:00Z","v":107980,"vw":10.268304},{"c":10.045,"h":10.24,"l":10.03,"n":831,"o":10.22,"t":"2026-10-16T15:00:00Z","v":108239,"vw":10.103758},{"c":10.015,"h":10.055,"l":9.94,"n":1157,"o":10.045,"t":"2026-10-16T15:15:00Z","v":118773,"vw":10.001637},{"c":10.17,"h":10.18,"l":10.025,"n":750,"o":10.03,"t":"2026-10-16T15:30:00Z","v":85190,"vw":10.121278},{"c":10.04,"h":10.19,"l":10.02,"n":505,"o":10.17,"t":"2026-10-16T15:45:00Z","v":46981,"vw":10.101115},{"c":10.14,"h":10.15,"l":10.01,"n":557,"o":10.04,"t":"2026-10-16T16:00:00Z","v":41039,"vw":10.068013},{"c":10.12,"h":10.16,"l":10.105,"n":463,"o":10.1401,"t":"2026-10-16T16:15:00Z","v":34894,"vw":10.131308},{"c":10.075,"h":10.12,"l":10.0401,"n":358,"o":10.12,"t":"2026-10-16T16:30:00Z","v":30966,"vw":10.07726},{"c":10.02,"h":10.1,"l":10,"n":472,"o":10.09,"t":"2026-10-16T16:45:00Z","v":46294,"vw":10.03035},{"c":9.87,"h":10.0197,"l":9.85,"n":651,"o":10.0197,"t":"2026-10-16T17:00:00Z","v":82131,"vw":9.929145},{"c":9.85,"h":9.8699,"l":9.8001,"n":338,"o":9.865,"t":"2026-10-16T17:15:00Z","v":33480,"vw":9.830822},{"c":9.94,"h":9.965,"l":9.85,"n":349,"o":9.85,"t":"2026-10-16T17:30:00Z","v":32459,"vw":9.915502},{"c":9.86,"h":9.9245,"l":9.86,"n":248,"o":9.92,"t":"2026-10-16T17:45:00Z","v":13962,"vw":9.881527},{"c":9.7963,"h":9.86,"l":9.76,"n":1039,"o":9.86,"t":"2026-10-16T18:00:00Z","v":122559,"vw":9.800794},{"c":9.77,"h":9.81,"l":9.74,"n":546,"o":9.81,"t":"2026-10-16T18:15:00Z","v":40483,"vw":9.765704},{"c":9.71,"h":9.766,"l":9.7,"n":440,"o":9.76,"t":"2026-10-16T18:30:00Z","v":48522,"vw":9.721615},{"c":9.7,"h":9.73,"l":9.695,"n":444,"o":9.715,"t":"2026-10-16T18:45:00Z","v":25656,"vw":9.710502},{"c":9.71,"h":9.715,"l":9.64,"n":665,"o":9.7,"t":"2026-10-16T19:00:00Z","v":55180,"vw":9.688631},{"c":9.76,"h":9.79,"l":9.68,"n":959,"o":9.7049,"t":"2026-10-16T19:15:00Z","v":68523,"vw":9.75213},{"c":9.615,"h":9.77,"l":9.61,"n":1100,"o":9.76,"t":"2026-10-16T19:30:00Z","v":80287,"vw":9.676768},{"c":9.545,"h":9.6191,"l":9.535,"n":2614,"o":9.615,"t":"2026-10-16T19:45:00Z","v":225394,"vw":9.571881},{"c":9.56,"h":9.61,"l":9.552,"n":46,"o":9.56,"t":"2026-10-16T20:00:00Z","v":251682,"vw":9.560494},{"c":9.59,"h":9.6,"l":9.58,"n":5,"o":9.58,"t":"2026-10-16T20:45:00Z","v":1160,"vw":9.591151},{"c":9.6941,"h":9.6941,"l":9.6941,"n":1,"o":9.6941,"t":"2026-10-16T21:30:00Z","v":130,"vw":9.6941},{"c":9.57,"h":9.69,"l":9.57,"n":2,"o":9.69,"t":"2026-10-16T21:45:00Z","v":212,"vw":9.626604},{"c":9.56,"h":9.56,"l":9.56,"n":4,"o":9.56,"t":"2026-10-16T22:45:00Z","v":262,"vw":9.56},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-16T23:00:00Z","v":300,"vw":9.53},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-16T23:45:00Z","v":2858,"vw":9.52},{"c":9.71,"h":9.81,"l":9.59,"n":8,"o":9.6,"t":"2026-10-19T08:00:00Z","v":1576,"vw":9.71783},{"c":9.8888,"h":9.8888,"l":9.8888,"n":1,"o":9.8888,"t":"2026-10-19T09:00:00Z","v":1617,"vw":9.8888},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-19T10:00:00Z","v":105,"vw":9.59},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-19T11:00:00Z","v":8595,"vw":9.81},{"c":9.68,"h":9.69,"l":9.6,"n":31,"o":9.63,"t":"2026-10-19T11:15:00Z","v":3940,"vw":9.645796},{"c":9.654,"h":9.654,"l":9.654,"n":1,"o":9.654,"t":"2026-10-19T12:00:00Z","v":1500,"vw":9.654},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-19T12:15:00Z","v":400,"vw":9.68},{"c":9.7,"h":9.7,"l":9.66,"n":3,"o":9.66,"t":"2026-10-19T12:30:00Z","v":1600,"vw":9.663871},{"c":9.658,"h":9.8338,"l":9.64,"n":19,"o":9.7,"t":"2026-10-19T13:00:00Z","v":7432,"vw":9.77946},{"c":9.55,"h":9.698,"l":9.55,"n":24,"o":9.65,"t":"2026-10-19T13:15:00Z","v":1823,"vw":9.602632},{"c":9.49,"h":9.7723,"l":9.47,"n":923,"o":9.65,"t":"2026-10-19T13:30:00Z","v":219646,"vw":9.63165},{"c":9.445,"h":9.56,"l":9.404,"n":628,"o":9.48,"t":"2026-10-19T13:45:00Z","v":79020,"vw":9.446238},{"c":9.39,"h":9.54,"l":9.38,"n":799,"o":9.47,"t":"2026-10-19T14:00:00Z","v":95224,"vw":9.425001},{"c":9.35,"h":9.43,"l":9.28,"n":796,"o":9.43,"t":"2026-10-19T14:15:00Z","v":87911,"vw":9.342703},{"c":9.215,"h":9.36,"l":9.215,"n":832,"o":9.355,"t":"2026-10-19T14:30:00Z","v":73143,"vw":9.277389},{"c":9.265,"h":9.32,"l":9.215,"n":627,"o":9.215,"t":"2026-10-19T14:45:00Z","v":43977,"vw":9.255214},{"c":9.355,"h":9.36,"l":9.25,"n":719,"o":9.28,"t":"2026-10-19T15:00:00Z","v":60233,"vw":9.314681},{"c":9.36,"h":9.4,"l":9.325,"n":788,"o":9.355,"t":"2026-10-19T15:15:00Z","v":47698,"vw":9.352624},{"c":9.365,"h":9.4,"l":9.34,"n":788,"o":9.366,"t":"2026-10-19T15:30:00Z","v":43367,"vw":9.363526},{"c":9.32,"h":9.3799,"l":9.32,"n":492,"o":9.35,"t":"2026-10-19T15:45:00Z","v":29205,"vw":9.332495},{"c":9.33,"h":9.36,"l":9.28,"n":781,"o":9.31,"t":"2026-10-19T16:00:00Z","v":48753,"vw":9.315141},{"c":9.25,"h":9.32,"l":9.18,"n":1025,"o":9.32,"t":"2026-10-19T16:15:00Z","v":69095,"vw":9.224265},{"c":9.385,"h":9.41,"l":9.24,"n":865,"o":9.25,"t":"2026-10-19T16:30:00Z","v":74259,"vw":9.354888},{"c":9.33,"h":9.385,"l":9.32,"n":753,"o":9.385,"t":"2026-10-19T16:45:00Z","v":55875,"vw":9.340272},{"c":9.32,"h":9.3595,"l":9.29,"n":900,"o":9.33,"t":"2026-10-19T17:00:00Z","v":58750,"vw":9.324424},{"c":9.31,"h":9.35,"l":9.31,"n":465,"o":9.32,"t":"2026-10-19T17:15:00Z","v":40932,"vw":9.334465},{"c":9.38,"h":9.385,"l":9.31,"n":715,"o":9.3144,"t":"2026-10-19T17:30:00Z","v":54995,"vw":9.345998},{"c":9.405,"h":9.42,"l":9.33,"n":463,"o":9.37,"t":"2026-10-19T17:45:00Z","v":30609,"vw":9.363509},{"c":9.4,"h":9.42,"l":9.385,"n":708,"o":9.405,"t":"2026-10-19T18:00:00Z","v":50401,"vw":9.399681},{"c":9.36,"h":9.415,"l":9.355,"n":699,"o":9.4,"t":"2026-10-19T18:15:00Z","v":51734,"vw":9.385353},{"c":9.41,"h":9.415,"l":9.37,"n":584,"o":9.37,"t":"2026-10-19T18:30:00Z","v":41099,"vw":9.383657},{"c":9.51,"h":9.52,"l":9.41,"n":1121,"o":9.41,"t":"2026-10-19T18:45:00Z","v":105161,"vw":9.469816},{"c":9.535,"h":9.54,"l":9.5,"n":681,"o":9.51,"t":"2026-10-19T19:00:00Z","v":54383,"vw":9.516491},{"c":9.545,"h":9.59,"l":9.525,"n":930,"o":9.54,"t":"2026-10-19T19:15:00Z","v":77281,"vw":9.545191},{"c":9.595,"h":9.65,"l":9.545,"n":1578,"o":9.545,"t":"2026-10-19T19:30:00Z","v":134559,"vw":9.602552},{"c":9.565,"h":9.6,"l":9.51,"n":4163,"o":9.595,"t":"2026-10-19T19:45:00Z","v":404860,"vw":9.552282},{"c":9.57,"h":9.57,"l":9.57,"n":33,"o":9.57,"t":"2026-10-19T20:00:00Z","v":486308,"vw":9.57},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-19T20:30:00Z","v":245,"vw":9.44},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-19T20:45:00Z","v":1001,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-19T21:45:00Z","v":1000,"vw":9.62},{"c":9.5004,"h":9.5004,"l":9.5004,"n":1,"o":9.5004,"t":"2026-10-19T23:45:00Z","v":258,"vw":9.5004},{"c":9.52,"h":9.57,"l":9.52,"n":2,"o":9.57,"t":"2026-10-20T08:00:00Z","v":600,"vw":9.561667},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-20T11:00:00Z","v":501,"vw":9.47},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-20T11:15:00Z","v":300,"vw":9.4},{"c":9.42,"h":9.42,"l":9.36,"n":14,"o":9.4,"t":"2026-10-20T12:00:00Z","v":8965,"vw":9.387253},{"c":9.434,"h":9.52,"l":9.39,"n":22,"o":9.52,"t":"2026-10-20T12:15:00Z","v":2185,"vw":9.441718},{"c":9.4,"h":9.55,"l":9.4,"n":2,"o":9.55,"t":"2026-10-20T12:30:00Z","v":291,"vw":9.451546},{"c":9.48,"h":9.5,"l":9.48,"n":5,"o":9.49,"t":"2026-10-20T13:00:00Z","v":804,"vw":9.488681},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-20T13:15:00Z","v":3896,"vw":9.48},{"c":9.61,"h":9.72,"l":9.505,"n":382,"o":9.54,"t":"2026-10-20T13:30:00Z","v":62960,"vw":9.585545},{"c":9.885,"h":9.885,"l":9.61,"n":996,"o":9.61,"t":"2026-10-20T13:45:00Z","v":105054,"vw":9.753141},{"c":9.89,"h":9.95,"l":9.82,"n":612,"o":9.87,"t":"2026-10-20T14:00:00Z","v":60546,"vw":9.89193},{"c":9.9401,"h":9.95,"l":9.86,"n":538,"o":9.885,"t":"2026-10-20T14:15:00Z","v":24309,"vw":9.901054},{"c":9.81,"h":9.96,"l":9.81,"n":430,"o":9.95,"t":"2026-10-20T14:30:00Z","v":44865,"vw":9.885261},{"c":9.855,"h":9.9,"l":9.765,"n":507,"o":9.8025,"t":"2026-10-20T14:45:00Z","v":29029,"vw":9.853565},{"c":9.81,"h":9.86,"l":9.76,"n":723,"o":9.84,"t":"2026-10-20T15:00:00Z","v":74689,"vw":9.802332},{"c":9.815,"h":9.89,"l":9.8,"n":366,"o":9.83,"t":"2026-10-20T15:15:00Z","v":18291,"vw":9.859913},{"c":9.845,"h":9.875,"l":9.8,"n":324,"o":9.815,"t":"2026-10-20T15:30:00Z","v":21501,"vw":9.843519},{"c":9.83,"h":9.84,"l":9.8135,"n":235,"o":9.83,"t":"2026-10-20T15:45:00Z","v":8563,"vw":9.827065},{"c":9.78,"h":9.83,"l":9.75,"n":400,"o":9.83,"t":"2026-10-20T16:00:00Z","v":63450,"vw":9.779167},{"c":9.77,"h":9.78,"l":9.7263,"n":307,"o":9.78,"t":"2026-10-20T16:15:00Z","v":18090,"vw":9.755015},{"c":9.93,"h":9.95,"l":9.76,"n":534,"o":9.775,"t":"2026-10-20T16:30:00Z","v":51611,"vw":9.884639},{"c":9.85,"h":9.93,"l":9.845,"n":279,"o":9.93,"t":"2026-10-20T16:45:00Z","v":14679,"vw":9.889754},{"c":9.87,"h":9.87,"l":9.83,"n":357,"o":9.86,"t":"2026-10-20T17:00:00Z","v":15618,"vw":9.850568},{"c":9.88,"h":9.91,"l":9.86,"n":401,"o":9.87,"t":"2026-10-20T17:15:00Z","v":22308,"vw":9.887512},{"c":9.865,"h":9.89,"l":9.86,"n":257,"o":9.88,"t":"2026-10-20T17:30:00Z","v":8241,"vw":9.873658},{"c":9.88,"h":9.88,"l":9.84,"n":353,"o":9.865,"t":"2026-10-20T17:45:00Z","v":13968,"vw":9.859149},{"c":9.83,"h":9.88,"l":9.83,"n":300,"o":9.88,"t":"2026-10-20T18:00:00Z","v":14378,"vw":9.854105},{"c":9.82,"h":9.83,"l":9.795,"n":334,"o":9.8267,"t":"2026-10-20T18:15:00Z","v":13581,"vw":9.809351},{"c":9.76,"h":9.81,"l":9.7,"n":487,"o":9.81,"t":"2026-10-20T18:30:00Z","v":39867,"vw":9.729373},{"c":9.8,"h":9.8,"l":9.745,"n":318,"o":9.745,"t":"2026-10-20T18:45:00Z","v":9713,"vw":9.768298},{"c":9.77,"h":9.8,"l":9.76,"n":454,"o":9.8,"t":"2026-10-20T19:00:00Z","v":17854,"vw":9.782679},{"c":9.855,"h":9.9177,"l":9.77,"n":849,"o":9.77,"t":"2026-10-20T19:15:00Z","v":67472,"vw":9.84466},{"c":9.825,"h":9.86,"l":9.785,"n":967,"o":9.855,"t":"2026-10-20T19:30:00Z","v":95044,"vw":9.819126},{"c":9.795,"h":9.84,"l":9.79,"n":2184,"o":9.825,"t":"2026-10-20T19:45:00Z","v":186766,"vw":9.806859},{"c":9.95,"h":9.96,"l":9.8,"n":51,"o":9.8,"t":"2026-10-20T20:00:00Z","v":282893,"vw":9.80013},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-20T20:30:00Z","v":153,"vw":9.98},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-20T21:00:00Z","v":100,"vw":9.97},{"c":9.78,"h":9.95,"l":9.78,"n":10,"o":9.94,"t":"2026-10-20T21:30:00Z","v":6902,"vw":9.944665},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-20T22:00:00Z","v":200,"vw":9.99},{"c":9.77,"h":9.9219,"l":9.77,"n":10,"o":9.9219,"t":"2026-10-20T22:30:00Z","v":10156,"vw":9.862906},{"c":9.9811,"h":9.9811,"l":9.9811,"n":1,"o":9.9811,"t":"2026-10-20T23:15:00Z","v":450,"vw":9.9811},{"c":9.81,"h":9.81,"l":9.81,"n":4,"o":9.81,"t":"2026-10-21T08:00:00Z","v":3612,"vw":9.81},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-21T08:45:00Z","v":154,"vw":9.86},{"c":9.9,"h":9.9,"l":9.83,"n":17,"o":9.83,"t":"2026-10-21T11:15:00Z","v":1708,"vw":9.834375},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-21T11:30:00Z","v":100,"vw":9.86},{"c":9.99,"h":9.99,"l":9.9,"n":16,"o":9.9,"t":"2026-10-21T12:00:00Z","v":3154,"vw":9.940984},{"c":10.0039,"h":10.0039,"l":10.0039,"n":1,"o":10.0039,"t":"2026-10-21T12:15:00Z","v":1500,"vw":10.0039},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-21T12:45:00Z","v":400,"vw":9.82},{"c":9.999,"h":10.12,"l":9.923,"n":700,"o":9.95,"t":"2026-10-21T13:30:00Z","v":176795,"vw":10.021439},{"c":10.13,"h":10.186,"l":9.98,"n":767,"o":10.02,"t":"2026-10-21T13:45:00Z","v":63254,"vw":10.079041},{"c":10.18,"h":10.19,"l":10.0654,"n":627,"o":10.12,"t":"2026-10-21T14:00:00Z","v":63463,"vw":10.134721},{"c":10.17,"h":10.2496,"l":10.095,"n":668,"o":10.16,"t":"2026-10-21T14:15:00Z","v":84246,"vw":10.175596},{"c":10.245,"h":10.25,"l":10.19,"n":612,"o":10.19,"t":"2026-10-21T14:30:00Z","v":90536,"vw":10.231057},{"c":10.22,"h":10.25,"l":10.19,"n":431,"o":10.245,"t":"2026-10-21T14:45:00Z","v":26918,"vw":10.22802},{"c":10.215,"h":10.23,"l":10.185,"n":411,"o":10.21,"t":"2026-10-21T15:00:00Z","v":30635,"vw":10.204426},{"c":10.19,"h":10.215,"l":10.16,"n":457,"o":10.215,"t":"2026-10-21T15:15:00Z","v":33594,"vw":10.188209},{"c":10.24,"h":10.24,"l":10.2,"n":291,"o":10.21,"t":"2026-10-21T15:30:00Z","v":17943,"vw":10.211083},{"c":10.21,"h":10.27,"l":10.2,"n":383,"o":10.235,"t":"2026-10-21T15:45:00Z","v":25434,"vw":10.248243},{"c":10.17,"h":10.22,"l":10.16,"n":207,"o":10.21,"t":"2026-10-21T16:00:00Z","v":9256,"vw":10.18756},{"c":10.18,"h":10.21,"l":10.145,"n":330,"o":10.175,"t":"2026-10-21T16:15:00Z","v":31262,"vw":10.180412},{"c":10.35,"h":10.365,"l":10.1705,"n":784,"o":10.18,"t":"2026-10-21T16:30:00Z","v":76511,"vw":10.267478},{"c":10.385,"h":10.4,"l":10.32,"n":495,"o":10.355,"t":"2026-10-21T16:45:00Z","v":48438,"vw":10.367566},{"c":10.37,"h":10.4,"l":10.3602,"n":373,"o":10.37,"t":"2026-10-21T17:00:00Z","v":31692,"vw":10.384648},{"c":10.34,"h":10.375,"l":10.34,"n":289,"o":10.37,"t":"2026-10-21T17:15:00Z","v":21456,"vw":10.364915},{"c":10.345,"h":10.355,"l":10.3,"n":481,"o":10.345,"t":"2026-10-21T17:30:00Z","v":55912,"vw":10.325073},{"c":10.37,"h":10.395,"l":10.345,"n":488,"o":10.345,"t":"2026-10-21T17:45:00Z","v":34085,"vw":10.371783},{"c":10.37,"h":10.4,"l":10.365,"n":398,"o":10.37,"t":"2026-10-21T18:00:00Z","v":34578,"vw":10.376055},{"c":10.3799,"h":10.385,"l":10.355,"n":410,"o":10.38,"t":"2026-10-21T18:15:00Z","v":23006,"vw":10.371576},{"c":10.375,"h":10.4,"l":10.37,"n":429,"o":10.38,"t":"2026-10-21T18:30:00Z","v":33155,"vw":10.383805},{"c":10.38,"h":10.4325,"l":10.36,"n":967,"o":10.38,"t":"2026-10-21T18:45:00Z","v":76975,"vw":10.395745},{"c":10.315,"h":10.375,"l":10.26,"n":754,"o":10.375,"t":"2026-10-21T19:00:00Z","v":72226,"vw":10.299339},{"c":10.455,"h":10.53,"l":10.315,"n":1404,"o":10.315,"t":"2026-10-21T19:15:00Z","v":144647,"vw":10.457488},{"c":10.495,"h":10.51,"l":10.445,"n":1095,"o":10.455,"t":"2026-10-21T19:30:00Z","v":82164,"vw":10.481719},{"c":10.41,"h":10.53,"l":10.39,"n":3704,"o":10.49,"t":"2026-10-21T19:45:00Z","v":376618,"vw":10.439237},{"c":10.41,"h":10.41,"l":10.41,"n":32,"o":10.41,"t":"2026-10-21T20:00:00Z","v":289289,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-10-21T20:15:00Z","v":1050,"vw":10.41},{"c":10.47,"h":10.47,"l":10.4,"n":7,"o":10.4,"t":"2026-10-21T20:30:00Z","v":981,"vw":10.407955},{"c":10.3674,"h":10.3674,"l":10.3674,"n":1,"o":10.3674,"t":"2026-10-21T21:30:00Z","v":190,"vw":10.3674},{"c":10.4783,"h":10.4783,"l":10.4783,"n":1,"o":10.4783,"t":"2026-10-21T21:45:00Z","v":201,"vw":10.4783},{"c":10.3568,"h":10.3568,"l":10.3568,"n":1,"o":10.3568,"t":"2026-10-21T22:15:00Z","v":100,"vw":10.3568},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-21T22:30:00Z","v":350,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-21T23:15:00Z","v":1091,"vw":10.35},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-22T10:45:00Z","v":100,"vw":10.24},{"c":10.24,"h":10.24,"l":10.24,"n":3,"o":10.24,"t":"2026-10-22T11:15:00Z","v":3520,"vw":10.24},{"c":10.32,"h":10.33,"l":10.21,"n":4,"o":10.21,"t":"2026-10-22T11:30:00Z","v":1981,"vw":10.237214},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-22T11:45:00Z","v":200,"vw":10.22},{"c":10.3197,"h":10.3197,"l":10.265,"n":10,"o":10.265,"t":"2026-10-22T12:15:00Z","v":1400,"vw":10.302801},{"c":10.21,"h":10.24,"l":10.21,"n":12,"o":10.22,"t":"2026-10-22T13:00:00Z","v":2022,"vw":10.214687},{"c":10.43,"h":10.47,"l":10.33,"n":30,"o":10.33,"t":"2026-10-22T13:15:00Z","v":6005,"vw":10.397116},{"c":10.555,"h":10.72,"l":10.3,"n":1006,"o":10.375,"t":"2026-10-22T13:30:00Z","v":180442,"vw":10.5524},{"c":10.42,"h":10.56,"l":10.4,"n":814,"o":10.555,"t":"2026-10-22T13:45:00Z","v":89278,"vw":10.465593},{"c":10.39,"h":10.535,"l":10.39,"n":969,"o":10.42,"t":"2026-10-22T14:00:00Z","v":85765,"vw":10.452777},{"c":10.13,"h":10.41,"l":10.1,"n":1268,"o":10.385,"t":"2026-10-22T14:15:00Z","v":204646,"vw":10.291472},{"c":10.065,"h":10.13,"l":10.005,"n":1523,"o":10.13,"t":"2026-10-22T14:30:00Z","v":174009,"vw":10.078176},{"c":10.04,"h":10.078,"l":9.97,"n":870,"o":10.078,"t":"2026-10-22T14:45:00Z","v":80128,"vw":10.017069},{"c":10.04,"h":10.1,"l":10.03,"n":1180,"o":10.045,"t":"2026-10-22T15:00:00Z","v":115334,"vw":10.069402},{"c":10.06,"h":10.145,"l":10.03,"n":940,"o":10.04,"t":"2026-10-22T15:15:00Z","v":45603,"vw":10.085216},{"c":10.03,"h":10.065,"l":10.02,"n":482,"o":10.055,"t":"2026-10-22T15:30:00Z","v":28113,"vw":10.042851},{"c":10.095,"h":10.11,"l":10.02,"n":571,"o":10.02,"t":"2026-10-22T15:45:00Z","v":32651,"vw":10.081724},{"c":10.105,"h":10.13,"l":10.07,"n":536,"o":10.1,"t":"2026-10-22T16:00:00Z","v":25308,"vw":10.097786},{"c":10.08,"h":10.12,"l":10.07,"n":510,"o":10.11,"t":"2026-10-22T16:15:00Z","v":22859,"vw":10.089708},{"c":9.9362,"h":10.08,"l":9.936,"n":506,"o":10.08,"t":"2026-10-22T16:30:00Z","v":42341,"vw":10.005351},{"c":9.89,"h":9.9499,"l":9.8,"n":809,"o":9.9499,"t":"2026-10-22T16:45:00Z","v":80992,"vw":9.840141},{"c":9.85,"h":9.9,"l":9.845,"n":443,"o":9.9,"t":"2026-10-22T17:00:00Z","v":25892,"vw":9.866519},{"c":9.85,"h":9.87,"l":9.815,"n":539,"o":9.86,"t":"2026-10-22T17:15:00Z","v":36623,"vw":9.838484},{"c":9.885,"h":9.885,"l":9.8186,"n":516,"o":9.85,"t":"2026-10-22T17:30:00Z","v":33779,"vw":9.853147},{"c":9.88,"h":9.89,"l":9.855,"n":499,"o":9.885,"t":"2026-10-22T17:45:00Z","v":26780,"vw":9.870456},{"c":9.825,"h":9.88,"l":9.815,"n":586,"o":9.88,"t":"2026-10-22T18:00:00Z","v":48049,"vw":9.841844},{"c":9.835,"h":9.9,"l":9.81,"n":661,"o":9.83,"t":"2026-10-22T18:15:00Z","v":54265,"vw":9.840808},{"c":9.855,"h":9.86,"l":9.795,"n":585,"o":9.83,"t":"2026-10-22T18:30:00Z","v":38758,"vw":9.81884},{"c":9.86,"h":9.93,"l":9.83,"n":960,"o":9.855,"t":"2026-10-22T18:45:00Z","v":78400,"vw":9.87897},{"c":9.925,"h":9.94,"l":9.82,"n":930,"o":9.86,"t":"2026-10-22T19:00:00Z","v":79667,"vw":9.864778},{"c":9.975,"h":10.015,"l":9.92,"n":892,"o":9.925,"t":"2026-10-22T19:15:00Z","v":63798,"vw":9.972485},{"c":9.89,"h":10,"l":9.865,"n":1353,"o":9.975,"t":"2026-10-22T19:30:00Z","v":114307,"vw":9.919188},{"c":9.965,"h":10.05,"l":9.865,"n":3283,"o":9.895,"t":"2026-10-22T19:45:00Z","v":281710,"vw":9.968321},{"c":9.965,"h":9.965,"l":9.965,"n":28,"o":9.965,"t":"2026-10-22T20:00:00Z","v":215325,"vw":9.965}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15920568315403386,"strike":18.26354534767729,"iv":1.4185082702356981,"gamma":0.044829870058330404,"theta":-0.01196498447922208,"vega":0.004897687926553064,"rho":0.00065321085485278,"breakevenPct":84.87457130789085},{"delta":0.15,"premium":0.23694948635719082,"strike":15.522020545712367,"iv":1.2706094869427402,"gamma":0.06580060595749322,"theta":-0.014375686776366326,"vega":0.006535349400604998,"rho":0.0009819429683978803,"breakevenPct":58.14320152603671},{"delta":0.2,"premium":0.3144820295983087,"strike":13.824524312896406,"iv":1.1434141649048626,"gamma":0.08628646934460889,"theta":-0.015565116279069768,"vega":0.007833403805496828,"rho":0.0013118330646283434,"breakevenPct":41.88666675860226},{"delta":0.25,"premium":0.43340380549682866,"strike":13.295983086680762,"iv":1.1952640591966173,"gamma":0.09347463002114165,"theta":-0.018472093023255812,"vega":0.008837632135306554,"rho":0.0016117777874982363,"breakevenPct":37.77608522004606},{"delta":0.3,"premium":0.5572916666666666,"strike":12.74537037037037,"iv":1.2288578703703703,"gamma":0.10009722222222223,"theta":-0.02081296296296296,"vega":0.009705555555555556,"rho":0.0019080561704344636,"breakevenPct":33.49384884131498},{"delta":0.35,"premium":0.6874999999999999,"strike":12.166666666666668,"iv":1.2392166666666666,"gamma":0.106,"theta":-0.022433333333333333,"vega":0.0104,"rho":0.0021996683025460252,"breakevenPct":28.99314266599766},{"delta":0.4,"premium":0.821529284164859,"strike":11.613882863340564,"iv":1.2309639913232104,"gamma":0.1110592190889371,"theta":-0.02320889370932755,"vega":0.010793058568329718,"rho":0.0024886075994343736,"breakevenPct":24.79088958861438},{"delta":0.45,"premium":0.9571041214750543,"strike":11.071583514099784,"iv":1.2151830802603036,"gamma":0.11577722342733189,"theta":-0.023642733188720174,"vega":0.011064208242950109,"rho":0.0027764657494908597,"breakevenPct":20.709359112642623},{"delta":0.5,"premium":1.1218862815884476,"strike":10.608303249097473,"iv":1.2127083032490975,"gamma":0.11604747292418773,"theta":-0.023621660649819493,"vega":0.011060830324909747,"rho":0.003041827191045384,"breakevenPct":17.713893935633923},{"delta":0.55,"premium":1.2911101083032492,"strike":10.157039711191336,"iv":1.2122570397111914,"gamma":0.11564133574007221,"theta":-0.023531407942238267,"vega":0.011015703971119133,"rho":0.0033037674741641264,"breakevenPct":14.883590762614997},{"delta":0.6,"premium":1.4824636441402907,"strike":9.721129170230967,"iv":1.2078332763045339,"gamma":0.11279495295124038,"theta":-0.02283071000855432,"vega":0.010721129170230966,"rho":0.003548954799094331,"breakevenPct":12.429431152747188},{"delta":0.65,"premium":1.68562874251497,"strike":9.293413173652695,"iv":1.2012892215568862,"gamma":0.10864610778443114,"theta":-0.02180419161676647,"vega":0.010293413173652694,"rho":0.00378520036106501,"breakevenPct":10.176035285174754},{"delta":0.7,"premium":1.947401247401247,"strike":8.836798336798337,"iv":1.2227490644490644,"gamma":0.10119771309771312,"theta":-0.020920478170478173,"vega":0.009722557172557173,"rho":0.003975551532098509,"breakevenPct":8.220768531857338},{"delta":0.75,"premium":2.3372141372141373,"strike":8.317047817047817,"iv":1.305389397089397,"gamma":0.08654074844074844,"theta":-0.0203487525987526,"vega":0.00883898128898129,"rho":0.004065636613377533,"breakevenPct":6.916828442167121},{"delta":0.8,"premium":2.7393895348837214,"strike":7.7732558139534875,"iv":1.3614912790697673,"gamma":0.07261162790697673,"theta":-0.018866279069767438,"vega":0.0078011627906976735,"rho":0.004145580881051869,"breakevenPct":5.495688397764264},{"delta":0.85,"premium":3.1609011627906973,"strike":7.19186046511628,"iv":1.3760843023255813,"gamma":0.05982093023255815,"theta":-0.015959302325581397,"vega":0.006522093023255815,"rho":0.0042096638761650275,"breakevenPct":3.8912356036826643},{"delta":0.9,"premium":3.78276966693575,"strike":6.432035685957941,"iv":1.4298573902524443,"gamma":0.04344971980151101,"theta":-0.01252412152464129,"vega":0.0048809417904838726,"rho":0.004114882701498611,"breakevenPct":2.506827424924153}],"put":[{"delta":0.1,"premium":0.19287269382478517,"strike":6.785817958831901,"iv":1.2243515995614738,"gamma":0.050255900424837956,"theta":-0.01013955048656777,"vega":0.004856390557468949,"rho":-0.0009599642468858258,"breakevenPct":33.83898379320506},{"delta":0.15,"premium":0.3156199333215344,"strike":7.4027552592068195,"iv":1.2135502667529057,"gamma":0.06750808169591686,"theta":-0.013229339394194585,"vega":0.006424730589671728,"rho":-0.0014567778993100414,"breakevenPct":28.879725781381985},{"delta":0.2,"premium":0.44311525275081876,"strike":7.969401123336972,"iv":1.1908270535148546,"gamma":0.08362944631079651,"theta":-0.015858049646381888,"vega":0.00782441693723176,"rho":-0.00195622956401668,"breakevenPct":24.472796080419936},{"delta":0.25,"premium":0.5893699002719855,"strike":8.42883046237534,"iv":1.168158476881233,"gamma":0.09573535811423392,"theta":-0.017329374433363555,"vega":0.008800543970988214,"rho":-0.0024717991527204585,"breakevenPct":21.330049552399856},{"delta":0.3,"premium":0.7366953762466002,"strike":8.882139619220307,"iv":1.1454930190389845,"gamma":0.10761205802357207,"theta":-0.018734632819582955,"vega":0.009752493200362648,"rho":-0.0029882887920540946,"breakevenPct":18.25946570021367},{"delta":0.35,"premium":0.9246763754045306,"strike":9.299352750809062,"iv":1.1399592233009708,"gamma":0.11435210355987055,"theta":-0.019728640776699027,"vega":0.010329288025889968,"rho":-0.0035360721672525798,"breakevenPct":15.959093071705666},{"delta":0.4,"premium":1.1269417475728156,"strike":9.70388349514563,"iv":1.1404446601941747,"gamma":0.1192873786407767,"theta":-0.020578155339805827,"vega":0.010774271844660194,"rho":-0.0040948506388360124,"breakevenPct":13.929335197462967},{"delta":0.45,"premium":1.3415562913907284,"strike":10.110927152317881,"iv":1.138758940397351,"gamma":0.12315513245033112,"theta":-0.021144536423841058,"vega":0.0111,"rho":-0.004663128648795937,"breakevenPct":11.99828538959205},{"delta":0.5,"premium":1.5899006622516556,"strike":10.524834437086092,"iv":1.131143046357616,"gamma":0.12410711920529802,"theta":-0.020937582781456954,"vega":0.0111,"rho":-0.005257353159097624,"breakevenPct":10.336841195841075},{"delta":0.55,"premium":1.838245033112583,"strike":10.938741721854305,"iv":1.123527152317881,"gamma":0.1250591059602649,"theta":-0.020730629139072847,"vega":0.0111,"rho":-0.005851577669399312,"breakevenPct":8.675397002090095},{"delta":0.6,"premium":2.1980535894843274,"strike":11.430738119312437,"iv":1.1337284125379172,"gamma":0.12037573306370071,"theta":-0.020183114256825077,"vega":0.010755409504550052,"rho":-0.006533304199227203,"breakevenPct":7.348875766903069},{"delta":0.65,"premium":2.5772244691607686,"strike":11.936299292214358,"iv":1.1470246713852377,"gamma":0.11471344792719919,"theta":-0.01957644084934277,"vega":0.010350960566228513,"rho":-0.007230230610381242,"breakevenPct":6.080533637194284},{"delta":0.7,"premium":2.9138103919781217,"strike":12.398359161349134,"iv":1.1151183226982682,"gamma":0.10941886964448497,"theta":-0.017548040109389245,"vega":0.009622789425706473,"rho":-0.007893173736279036,"breakevenPct":4.821387161354622},{"delta":0.75,"premium":3.2442570647219693,"strike":12.854147675478577,"iv":1.076695350957156,"gamma":0.10417730173199635,"theta":-0.015314676390154968,"vega":0.008847948951686418,"rho":-0.008551217670023186,"breakevenPct":3.5635663747455157},{"delta":0.8,"premium":4.197769028871392,"strike":13.89238845144357,"iv":1.158903937007874,"gamma":0.08608005249343831,"theta":-0.01433228346456693,"vega":0.007886089238845144,"rho":-0.009701245233245196,"breakevenPct":2.7133023324417658},{"delta":0.85,"premium":5.094423076923077,"strike":14.882692307692308,"iv":1.1722419230769232,"gamma":0.07068307692307693,"theta":-0.011740192307692309,"vega":0.006564230769230769,"rho":-0.010806711030041554,"breakevenPct":1.7735149947894486},{"delta":0.9,"premium":8.734629439258422,"strike":18.599619937700947,"iv":1.4717808813365458,"gamma":0.04250859719147459,"theta":-0.01027739875481916,"vega":0.0049143633977281964,"rho":-0.014097846309514973,"breakevenPct":1.0036076423228937}]},"raw":{"call":[{"delta":0.1,"premium":0.15920568315403386,"strike":18.26354534767729,"iv":1.4185082702356981,"gamma":0.044829870058330404,"theta":-0.01196498447922208,"vega":0.004897687926553064,"rho":0.00065321085485278,"breakevenPct":84.87457130789085},{"delta":0.15,"premium":0.23694948635719082,"strike":15.522020545712367,"iv":1.2706094869427402,"gamma":0.06580060595749322,"theta":-0.014375686776366326,"vega":0.006535349400604998,"rho":0.0009819429683978803,"breakevenPct":58.14320152603671},{"delta":0.2,"premium":0.3144820295983087,"strike":13.824524312896406,"iv":1.1434141649048626,"gamma":0.08628646934460889,"theta":-0.015565116279069768,"vega":0.007833403805496828,"rho":0.0013118330646283434,"breakevenPct":41.88666675860226},{"delta":0.25,"premium":0.43340380549682866,"strike":13.295983086680762,"iv":1.1952640591966173,"gamma":0.09347463002114165,"theta":-0.018472093023255812,"vega":0.008837632135306554,"rho":0.0016117777874982363,"breakevenPct":37.77608522004606},{"delta":0.3,"premium":0.5572916666666666,"strike":12.74537037037037,"iv":1.2288578703703703,"gamma":0.10009722222222223,"theta":-0.02081296296296296,"vega":0.009705555555555556,"rho":0.0019080561704344636,"breakevenPct":33.49384884131498},{"delta":0.35,"premium":0.6874999999999999,"strike":12.166666666666668,"iv":1.2392166666666666,"gamma":0.106,"theta":-0.022433333333333333,"vega":0.0104,"rho":0.0021996683025460252,"breakevenPct":28.99314266599766},{"delta":0.4,"premium":0.821529284164859,"strike":11.613882863340564,"iv":1.2309639913232104,"gamma":0.1110592190889371,"theta":-0.02320889370932755,"vega":0.010793058568329718,"rho":0.0024886075994343736,"breakevenPct":24.79088958861438},{"delta":0.45,"premium":0.9571041214750543,"strike":11.071583514099784,"iv":1.2151830802603036,"gamma":0.11577722342733189,"theta":-0.023642733188720174,"vega":0.011064208242950109,"rho":0.0027764657494908597,"breakevenPct":20.709359112642623},{"delta":0.5,"premium":1.1218862815884476,"strike":10.608303249097473,"iv":1.2127083032490975,"gamma":0.11604747292418773,"theta":-0.023621660649819493,"vega":0.011060830324909747,"rho":0.003041827191045384,"breakevenPct":17.713893935633923},{"delta":0.55,"premium":1.2911101083032492,"strike":10.157039711191336,"iv":1.2122570397111914,"gamma":0.11564133574007221,"theta":-0.023531407942238267,"vega":0.011015703971119133,"rho":0.0033037674741641264,"breakevenPct":14.883590762614997},{"delta":0.6,"premium":1.4824636441402907,"strike":9.721129170230967,"iv":1.2078332763045339,"gamma":0.11279495295124038,"theta":-0.02283071000855432,"vega":0.010721129170230966,"rho":0.003548954799094331,"breakevenPct":12.429431152747188},{"delta":0.65,"premium":1.68562874251497,"strike":9.293413173652695,"iv":1.2012892215568862,"gamma":0.10864610778443114,"theta":-0.02180419161676647,"vega":0.010293413173652694,"rho":0.00378520036106501,"breakevenPct":10.176035285174754},{"delta":0.7,"premium":1.947401247401247,"strike":8.836798336798337,"iv":1.2227490644490644,"gamma":0.10119771309771312,"theta":-0.020920478170478173,"vega":0.009722557172557173,"rho":0.003975551532098509,"breakevenPct":8.220768531857338},{"delta":0.75,"premium":2.3372141372141373,"strike":8.317047817047817,"iv":1.305389397089397,"gamma":0.08654074844074844,"theta":-0.0203487525987526,"vega":0.00883898128898129,"rho":0.004065636613377533,"breakevenPct":6.916828442167121},{"delta":0.8,"premium":2.7393895348837214,"strike":7.7732558139534875,"iv":1.3614912790697673,"gamma":0.07261162790697673,"theta":-0.018866279069767438,"vega":0.0078011627906976735,"rho":0.004145580881051869,"breakevenPct":5.495688397764264},{"delta":0.85,"premium":3.1609011627906973,"strike":7.19186046511628,"iv":1.3760843023255813,"gamma":0.05982093023255815,"theta":-0.015959302325581397,"vega":0.006522093023255815,"rho":0.0042096638761650275,"breakevenPct":3.8912356036826643},{"delta":0.9,"premium":3.78276966693575,"strike":6.432035685957941,"iv":1.4298573902524443,"gamma":0.04344971980151101,"theta":-0.01252412152464129,"vega":0.0048809417904838726,"rho":0.004114882701498611,"breakevenPct":2.506827424924153}],"put":[{"delta":0.1,"premium":0.19287269382478517,"strike":6.785817958831901,"iv":1.2243515995614738,"gamma":0.050255900424837956,"theta":-0.01013955048656777,"vega":0.004856390557468949,"rho":-0.0009599642468858258,"breakevenPct":33.83898379320506},{"delta":0.15,"premium":0.3156199333215344,"strike":7.4027552592068195,"iv":1.2135502667529057,"gamma":0.06750808169591686,"theta":-0.013229339394194585,"vega":0.006424730589671728,"rho":-0.0014567778993100414,"breakevenPct":28.879725781381985},{"delta":0.2,"premium":0.44311525275081876,"strike":7.969401123336972,"iv":1.1908270535148546,"gamma":0.08362944631079651,"theta":-0.015858049646381888,"vega":0.00782441693723176,"rho":-0.00195622956401668,"breakevenPct":24.472796080419936},{"delta":0.25,"premium":0.5893699002719855,"strike":8.42883046237534,"iv":1.168158476881233,"gamma":0.09573535811423392,"theta":-0.017329374433363555,"vega":0.008800543970988214,"rho":-0.0024717991527204585,"breakevenPct":21.330049552399856},{"delta":0.3,"premium":0.7366953762466002,"strike":8.882139619220307,"iv":1.1454930190389845,"gamma":0.10761205802357207,"theta":-0.018734632819582955,"vega":0.009752493200362648,"rho":-0.0029882887920540946,"breakevenPct":18.25946570021367},{"delta":0.35,"premium":0.9246763754045306,"strike":9.299352750809062,"iv":1.1399592233009708,"gamma":0.11435210355987055,"theta":-0.019728640776699027,"vega":0.010329288025889968,"rho":-0.0035360721672525798,"breakevenPct":15.959093071705666},{"delta":0.4,"premium":1.1269417475728156,"strike":9.70388349514563,"iv":1.1404446601941747,"gamma":0.1192873786407767,"theta":-0.020578155339805827,"vega":0.010774271844660194,"rho":-0.0040948506388360124,"breakevenPct":13.929335197462967},{"delta":0.45,"premium":1.3415562913907284,"strike":10.110927152317881,"iv":1.138758940397351,"gamma":0.12315513245033112,"theta":-0.021144536423841058,"vega":0.0111,"rho":-0.004663128648795937,"breakevenPct":11.99828538959205},{"delta":0.5,"premium":1.5899006622516556,"strike":10.524834437086092,"iv":1.131143046357616,"gamma":0.12410711920529802,"theta":-0.020937582781456954,"vega":0.0111,"rho":-0.005257353159097624,"breakevenPct":10.336841195841075},{"delta":0.55,"premium":1.838245033112583,"strike":10.938741721854305,"iv":1.123527152317881,"gamma":0.1250591059602649,"theta":-0.020730629139072847,"vega":0.0111,"rho":-0.005851577669399312,"breakevenPct":8.675397002090095},{"delta":0.6,"premium":2.1980535894843274,"strike":11.430738119312437,"iv":1.1337284125379172,"gamma":0.12037573306370071,"theta":-0.020183114256825077,"vega":0.010755409504550052,"rho":-0.006533304199227203,"breakevenPct":7.348875766903069},{"delta":0.65,"premium":2.5772244691607686,"strike":11.936299292214358,"iv":1.1470246713852377,"gamma":0.11471344792719919,"theta":-0.01957644084934277,"vega":0.010350960566228513,"rho":-0.007230230610381242,"breakevenPct":6.080533637194284},{"delta":0.7,"premium":2.9138103919781217,"strike":12.398359161349134,"iv":1.1151183226982682,"gamma":0.10941886964448497,"theta":-0.017548040109389245,"vega":0.009622789425706473,"rho":-0.007893173736279036,"breakevenPct":4.821387161354622},{"delta":0.75,"premium":3.2442570647219693,"strike":12.854147675478577,"iv":1.076695350957156,"gamma":0.10417730173199635,"theta":-0.015314676390154968,"vega":0.008847948951686418,"rho":-0.008551217670023186,"breakevenPct":3.5635663747455157},{"delta":0.8,"premium":4.197769028871392,"strike":13.89238845144357,"iv":1.158903937007874,"gamma":0.08608005249343831,"theta":-0.01433228346456693,"vega":0.007886089238845144,"rho":-0.009701245233245196,"breakevenPct":2.7133023324417658},{"delta":0.85,"premium":5.094423076923077,"strike":14.882692307692308,"iv":1.1722419230769232,"gamma":0.07068307692307693,"theta":-0.011740192307692309,"vega":0.006564230769230769,"rho":-0.010806711030041554,"breakevenPct":1.7735149947894486},{"delta":0.9,"premium":8.734629439258422,"strike":18.599619937700947,"iv":1.4717808813365458,"gamma":0.04250859719147459,"theta":-0.01027739875481916,"vega":0.0049143633977281964,"rho":-0.014097846309514973,"breakevenPct":1.0036076423228937}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}