{"symbol":"ARHS","url":"https://intraalpha.com/companies/ARHS","capturedAt":"2026-10-22T23:51:07.624Z","state":"ready","quote":{"symbol":"ARHS","last_price":11.53,"prev_close":10.94,"regular_close":11.53,"change":0.59,"change_pct":5.3931,"regular_change":0.59,"regular_change_pct":5.3931,"extended_change":0,"extended_change_pct":0,"bid":11.2,"ask":11.99,"bid_size":100,"ask_size":1000,"volume":2884141,"vwap":11.472166,"open":10.9,"high":11.625,"low":10.88,"close":11.53,"trade_count":26072,"last_trade_at":"2026-10-22T20:00:03.074942853Z","last_quote_at":"2026-10-22T22:18:32.974871619Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:05.802010368-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ARHS","fetched_at":"2026-10-22T23:51:06.592587+00:00","name":"Arhaus Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Arhaus Inc. (ARHS) stands as a premier name in the premium home furnishings sector, celebrated for its commitment to sustainable luxury and exceptional craftsmanship. Established in 1986, the company offers a curated selection of high-end, customizable furniture and décor that appeals to discerning consumers prioritizing both aesthetic and environmental values. Arhaus leverages recycled and reclaimed materials in its offerings, aligning with the rising consumer demand for eco-friendly products while simultaneously pursuing strategic expansion in both physical and digital retail channels. With a focus on innovation and adaptability to market trends, Arhaus is poised for significant growth in the evolving landscape of home furnishings.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1548448000,"ebitda":118327000,"pe_ratio":21.88,"peg_ratio":null,"book_value":2.928,"dividend_per_share":0,"dividend_yield":0,"eps":0.5,"revenue_ttm":1408588000,"gross_profit_ttm":535302000,"profit_margin":0.0491,"operating_margin_ttm":0.0792,"return_on_assets_ttm":0.0313,"return_on_equity_ttm":0.173,"quarterly_earnings_growth":0.124,"quarterly_revenue_growth":0.074,"analyst_target_price":11.19,"analyst_number":1,"beta":2.308,"fifty_two_week_high":11.62,"fifty_two_week_low":5.57,"fifty_day_ma":9.21,"two_hundred_day_ma":8.29,"shares_outstanding":54424000,"forward_pe":15.22,"price_to_sales":1.099,"price_to_book":3.081,"ev_to_revenue":1.179,"ev_to_ebitda":8.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:06.592587+00:00"},"optionObservedAt":"2026-10-22T19:58:50.330Z","bars":[{"c":9.1687,"h":9.1687,"l":9.1687,"n":4,"o":9.1687,"t":"2026-10-15T08:00:00Z","v":119,"vw":9.1687},{"c":9.1,"h":9.27,"l":9.1,"n":26,"o":9.27,"t":"2026-10-15T12:35:00Z","v":412,"vw":9.156667},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-10-15T12:45:00Z","v":314,"vw":9.2},{"c":9.23,"h":9.23,"l":9.23,"n":6,"o":9.23,"t":"2026-10-15T12:50:00Z","v":393,"vw":9.23},{"c":9.71,"h":9.7352,"l":9.43,"n":179,"o":9.43,"t":"2026-10-15T13:30:00Z","v":37102,"vw":9.556369},{"c":9.75,"h":9.83,"l":9.75,"n":180,"o":9.78,"t":"2026-10-15T13:35:00Z","v":19278,"vw":9.796828},{"c":9.73,"h":9.8,"l":9.71,"n":168,"o":9.75,"t":"2026-10-15T13:40:00Z","v":8403,"vw":9.749696},{"c":9.7,"h":9.73,"l":9.66,"n":208,"o":9.69,"t":"2026-10-15T13:45:00Z","v":15274,"vw":9.704954},{"c":9.7,"h":9.705,"l":9.68,"n":193,"o":9.68,"t":"2026-10-15T13:50:00Z","v":14833,"vw":9.697565},{"c":9.745,"h":9.78,"l":9.71,"n":279,"o":9.71,"t":"2026-10-15T13:55:00Z","v":38520,"vw":9.750913},{"c":9.835,"h":9.88,"l":9.75,"n":262,"o":9.75,"t":"2026-10-15T14:00:00Z","v":15878,"vw":9.821452},{"c":9.93,"h":9.94,"l":9.87,"n":252,"o":9.87,"t":"2026-10-15T14:05:00Z","v":12478,"vw":9.913165},{"c":10.021,"h":10.03,"l":9.93,"n":358,"o":9.93,"t":"2026-10-15T14:10:00Z","v":47477,"vw":9.983144},{"c":9.995,"h":10.03,"l":9.995,"n":248,"o":10.015,"t":"2026-10-15T14:15:00Z","v":14114,"vw":10.007075},{"c":10.04,"h":10.04,"l":9.985,"n":252,"o":9.995,"t":"2026-10-15T14:20:00Z","v":15500,"vw":10.005143},{"c":10.01,"h":10.075,"l":10.01,"n":295,"o":10.04,"t":"2026-10-15T14:25:00Z","v":20814,"vw":10.048997},{"c":10.01,"h":10.02,"l":9.985,"n":319,"o":10.01,"t":"2026-10-15T14:30:00Z","v":15593,"vw":10.009493},{"c":10,"h":10.04,"l":10,"n":403,"o":10,"t":"2026-10-15T14:35:00Z","v":34334,"vw":10.015219},{"c":9.985,"h":10.02,"l":9.985,"n":142,"o":9.995,"t":"2026-10-15T14:40:00Z","v":6422,"vw":9.99766},{"c":9.945,"h":9.995,"l":9.91,"n":201,"o":9.99,"t":"2026-10-15T14:45:00Z","v":17053,"vw":9.957016},{"c":9.96,"h":9.96,"l":9.945,"n":335,"o":9.945,"t":"2026-10-15T14:50:00Z","v":20180,"vw":9.95006},{"c":9.92,"h":9.98,"l":9.92,"n":258,"o":9.96,"t":"2026-10-15T14:55:00Z","v":18798,"vw":9.945885},{"c":9.96,"h":9.98,"l":9.93,"n":146,"o":9.93,"t":"2026-10-15T15:00:00Z","v":5592,"vw":9.955528},{"c":9.95,"h":9.97,"l":9.945,"n":144,"o":9.97,"t":"2026-10-15T15:05:00Z","v":7217,"vw":9.956867},{"c":10.105,"h":10.125,"l":9.945,"n":303,"o":9.95,"t":"2026-10-15T15:10:00Z","v":26471,"vw":10.071887},{"c":10.19,"h":10.2,"l":10.095,"n":279,"o":10.11,"t":"2026-10-15T15:15:00Z","v":22324,"vw":10.127115},{"c":10.2424,"h":10.3,"l":10.2,"n":467,"o":10.2,"t":"2026-10-15T15:20:00Z","v":47241,"vw":10.257837},{"c":10.19,"h":10.26,"l":10.14,"n":643,"o":10.26,"t":"2026-10-15T15:25:00Z","v":63084,"vw":10.195766},{"c":10.16,"h":10.2,"l":10.09,"n":397,"o":10.2,"t":"2026-10-15T15:30:00Z","v":38365,"vw":10.143536},{"c":10.17,"h":10.19,"l":10.14,"n":228,"o":10.16,"t":"2026-10-15T15:35:00Z","v":26003,"vw":10.161016},{"c":10.175,"h":10.18,"l":10.16,"n":229,"o":10.175,"t":"2026-10-15T15:40:00Z","v":20579,"vw":10.170294},{"c":10.105,"h":10.185,"l":10.105,"n":366,"o":10.17,"t":"2026-10-15T15:45:00Z","v":25186,"vw":10.155531},{"c":10.12,"h":10.13,"l":10.095,"n":182,"o":10.105,"t":"2026-10-15T15:50:00Z","v":10316,"vw":10.111569},{"c":10.14,"h":10.14,"l":10.11,"n":121,"o":10.115,"t":"2026-10-15T15:55:00Z","v":5419,"vw":10.124571},{"c":10.105,"h":10.14,"l":10.095,"n":196,"o":10.14,"t":"2026-10-15T16:00:00Z","v":12864,"vw":10.112793},{"c":10.115,"h":10.12,"l":10.1,"n":176,"o":10.115,"t":"2026-10-15T16:05:00Z","v":16068,"vw":10.110593},{"c":10.105,"h":10.125,"l":10.1,"n":216,"o":10.12,"t":"2026-10-15T16:10:00Z","v":12536,"vw":10.111803},{"c":10.136,"h":10.155,"l":10.11,"n":315,"o":10.11,"t":"2026-10-15T16:15:00Z","v":20888,"vw":10.14156},{"c":10.145,"h":10.145,"l":10.14,"n":94,"o":10.14,"t":"2026-10-15T16:20:00Z","v":5660,"vw":10.143623},{"c":10.145,"h":10.15,"l":10.14,"n":86,"o":10.145,"t":"2026-10-15T16:25:00Z","v":4776,"vw":10.147076},{"c":10.14,"h":10.155,"l":10.13,"n":411,"o":10.14,"t":"2026-10-15T16:30:00Z","v":28503,"vw":10.14473},{"c":10.155,"h":10.165,"l":10.135,"n":145,"o":10.135,"t":"2026-10-15T16:35:00Z","v":7554,"vw":10.151747},{"c":10.175,"h":10.19,"l":10.16,"n":265,"o":10.16,"t":"2026-10-15T16:40:00Z","v":18568,"vw":10.172508},{"c":10.165,"h":10.18,"l":10.165,"n":189,"o":10.18,"t":"2026-10-15T16:45:00Z","v":10157,"vw":10.170873},{"c":10.16,"h":10.165,"l":10.15,"n":296,"o":10.16,"t":"2026-10-15T16:50:00Z","v":23817,"vw":10.157661},{"c":10.17,"h":10.18,"l":10.1623,"n":355,"o":10.17,"t":"2026-10-15T16:55:00Z","v":34288,"vw":10.168347},{"c":10.175,"h":10.175,"l":10.16,"n":148,"o":10.165,"t":"2026-10-15T17:00:00Z","v":10065,"vw":10.168271},{"c":10.19,"h":10.195,"l":10.175,"n":220,"o":10.18,"t":"2026-10-15T17:05:00Z","v":14209,"vw":10.185872},{"c":10.195,"h":10.195,"l":10.175,"n":179,"o":10.19,"t":"2026-10-15T17:10:00Z","v":10007,"vw":10.185019},{"c":10.195,"h":10.205,"l":10.195,"n":325,"o":10.2,"t":"2026-10-15T17:15:00Z","v":37526,"vw":10.19949},{"c":10.205,"h":10.205,"l":10.195,"n":156,"o":10.195,"t":"2026-10-15T17:20:00Z","v":9259,"vw":10.199828},{"c":10.225,"h":10.23,"l":10.205,"n":281,"o":10.205,"t":"2026-10-15T17:25:00Z","v":14258,"vw":10.214806},{"c":10.225,"h":10.23,"l":10.215,"n":253,"o":10.225,"t":"2026-10-15T17:30:00Z","v":20417,"vw":10.220497},{"c":10.23,"h":10.23,"l":10.215,"n":157,"o":10.225,"t":"2026-10-15T17:35:00Z","v":10017,"vw":10.221928},{"c":10.235,"h":10.24,"l":10.23,"n":218,"o":10.23,"t":"2026-10-15T17:40:00Z","v":12971,"vw":10.238352},{"c":10.245,"h":10.25,"l":10.21,"n":253,"o":10.24,"t":"2026-10-15T17:45:00Z","v":21519,"vw":10.233055},{"c":10.225,"h":10.245,"l":10.21,"n":194,"o":10.245,"t":"2026-10-15T17:50:00Z","v":12937,"vw":10.230056},{"c":10.24,"h":10.26,"l":10.23,"n":459,"o":10.23,"t":"2026-10-15T17:55:00Z","v":68955,"vw":10.24427},{"c":10.245,"h":10.25,"l":10.23,"n":161,"o":10.23,"t":"2026-10-15T18:00:00Z","v":12765,"vw":10.243788},{"c":10.22,"h":10.25,"l":10.21,"n":224,"o":10.245,"t":"2026-10-15T18:05:00Z","v":15951,"vw":10.234897},{"c":10.19,"h":10.23,"l":10.19,"n":201,"o":10.23,"t":"2026-10-15T18:10:00Z","v":13070,"vw":10.206109},{"c":10.205,"h":10.205,"l":10.195,"n":134,"o":10.2,"t":"2026-10-15T18:15:00Z","v":6331,"vw":10.201142},{"c":10.185,"h":10.205,"l":10.185,"n":166,"o":10.205,"t":"2026-10-15T18:20:00Z","v":10603,"vw":10.195164},{"c":10.165,"h":10.185,"l":10.16,"n":165,"o":10.185,"t":"2026-10-15T18:25:00Z","v":7967,"vw":10.171756},{"c":10.19,"h":10.195,"l":10.17,"n":276,"o":10.17,"t":"2026-10-15T18:30:00Z","v":15158,"vw":10.179567},{"c":10.19,"h":10.195,"l":10.175,"n":277,"o":10.19,"t":"2026-10-15T18:35:00Z","v":15919,"vw":10.187449},{"c":10.175,"h":10.2,"l":10.16,"n":214,"o":10.195,"t":"2026-10-15T18:40:00Z","v":18309,"vw":10.180958},{"c":10.195,"h":10.195,"l":10.175,"n":59,"o":10.18,"t":"2026-10-15T18:45:00Z","v":2772,"vw":10.184354},{"c":10.2,"h":10.2,"l":10.19,"n":198,"o":10.2,"t":"2026-10-15T18:50:00Z","v":11582,"vw":10.195543},{"c":10.195,"h":10.2,"l":10.19,"n":139,"o":10.2,"t":"2026-10-15T18:55:00Z","v":9266,"vw":10.193985},{"c":10.2,"h":10.205,"l":10.195,"n":254,"o":10.195,"t":"2026-10-15T19:00:00Z","v":23917,"vw":10.200012},{"c":10.225,"h":10.225,"l":10.2,"n":264,"o":10.205,"t":"2026-10-15T19:05:00Z","v":14118,"vw":10.214428},{"c":10.215,"h":10.235,"l":10.215,"n":219,"o":10.23,"t":"2026-10-15T19:10:00Z","v":13859,"vw":10.221575},{"c":10.205,"h":10.22,"l":10.2,"n":297,"o":10.215,"t":"2026-10-15T19:15:00Z","v":25366,"vw":10.207964},{"c":10.21,"h":10.235,"l":10.205,"n":284,"o":10.205,"t":"2026-10-15T19:20:00Z","v":23003,"vw":10.219857},{"c":10.215,"h":10.23,"l":10.21,"n":194,"o":10.21,"t":"2026-10-15T19:25:00Z","v":13531,"vw":10.221522},{"c":10.22,"h":10.255,"l":10.21,"n":490,"o":10.215,"t":"2026-10-15T19:30:00Z","v":48371,"vw":10.234754},{"c":10.185,"h":10.215,"l":10.185,"n":324,"o":10.21,"t":"2026-10-15T19:35:00Z","v":28065,"vw":10.202213},{"c":10.19,"h":10.2,"l":10.185,"n":428,"o":10.185,"t":"2026-10-15T19:40:00Z","v":39203,"vw":10.19264},{"c":10.125,"h":10.19,"l":10.125,"n":381,"o":10.19,"t":"2026-10-15T19:45:00Z","v":28894,"vw":10.159333},{"c":10.125,"h":10.15,"l":10.09,"n":1373,"o":10.1225,"t":"2026-10-15T19:50:00Z","v":145040,"vw":10.129576},{"c":10.115,"h":10.17,"l":10.1,"n":2704,"o":10.125,"t":"2026-10-15T19:55:00Z","v":334089,"vw":10.116764},{"c":10.13,"h":10.13,"l":10.13,"n":9,"o":10.13,"t":"2026-10-15T20:00:00Z","v":211834,"vw":10.13},{"c":10.18,"h":10.19,"l":10.18,"n":2,"o":10.19,"t":"2026-10-15T20:15:00Z","v":420,"vw":10.185714},{"c":10.09,"h":10.3,"l":10.09,"n":3,"o":10.29,"t":"2026-10-16T09:00:00Z","v":450,"vw":10.192222},{"c":10.2,"h":10.225,"l":10.15,"n":54,"o":10.15,"t":"2026-10-16T13:30:00Z","v":17750,"vw":10.175239},{"c":10.21,"h":10.235,"l":10.19,"n":119,"o":10.2,"t":"2026-10-16T13:35:00Z","v":15654,"vw":10.20452},{"c":10.31,"h":10.31,"l":10.23,"n":88,"o":10.2449,"t":"2026-10-16T13:40:00Z","v":21858,"vw":10.265472},{"c":10.355,"h":10.355,"l":10.29,"n":124,"o":10.31,"t":"2026-10-16T13:45:00Z","v":9890,"vw":10.320692},{"c":10.39,"h":10.3967,"l":10.355,"n":98,"o":10.355,"t":"2026-10-16T13:50:00Z","v":5856,"vw":10.378567},{"c":10.3837,"h":10.41,"l":10.3837,"n":131,"o":10.4,"t":"2026-10-16T13:55:00Z","v":39364,"vw":10.398254},{"c":10.26,"h":10.4,"l":10.26,"n":149,"o":10.36,"t":"2026-10-16T14:00:00Z","v":7537,"vw":10.321676},{"c":10.175,"h":10.27,"l":10.16,"n":187,"o":10.26,"t":"2026-10-16T14:05:00Z","v":8256,"vw":10.226983},{"c":10.19,"h":10.2,"l":10.17,"n":195,"o":10.18,"t":"2026-10-16T14:10:00Z","v":10571,"vw":10.184243},{"c":10.15,"h":10.19,"l":10.15,"n":232,"o":10.19,"t":"2026-10-16T14:15:00Z","v":15448,"vw":10.178546},{"c":10.16,"h":10.17,"l":10.15,"n":202,"o":10.15,"t":"2026-10-16T14:20:00Z","v":10277,"vw":10.158183},{"c":10.11,"h":10.16,"l":10.105,"n":245,"o":10.16,"t":"2026-10-16T14:25:00Z","v":16405,"vw":10.140207},{"c":10.13,"h":10.13,"l":10.095,"n":211,"o":10.11,"t":"2026-10-16T14:30:00Z","v":14743,"vw":10.104598},{"c":10.08,"h":10.13,"l":10.08,"n":177,"o":10.13,"t":"2026-10-16T14:35:00Z","v":10656,"vw":10.107104},{"c":10.06,"h":10.1,"l":10.05,"n":263,"o":10.08,"t":"2026-10-16T14:40:00Z","v":37408,"vw":10.075231},{"c":10.08,"h":10.08,"l":10.06,"n":141,"o":10.07,"t":"2026-10-16T14:45:00Z","v":11993,"vw":10.064147},{"c":10.15,"h":10.15,"l":10.0896,"n":138,"o":10.0896,"t":"2026-10-16T14:50:00Z","v":17916,"vw":10.109402},{"c":10.15,"h":10.155,"l":10.14,"n":72,"o":10.155,"t":"2026-10-16T14:55:00Z","v":7723,"vw":10.143275},{"c":10.14,"h":10.14,"l":10.11,"n":168,"o":10.14,"t":"2026-10-16T15:00:00Z","v":8877,"vw":10.132735},{"c":10.15,"h":10.16,"l":10.14,"n":76,"o":10.14,"t":"2026-10-16T15:05:00Z","v":4721,"vw":10.146518},{"c":10.18,"h":10.18,"l":10.15,"n":97,"o":10.15,"t":"2026-10-16T15:10:00Z","v":6461,"vw":10.167587},{"c":10.17,"h":10.17,"l":10.17,"n":35,"o":10.17,"t":"2026-10-16T15:15:00Z","v":1171,"vw":10.17},{"c":10.16,"h":10.17,"l":10.16,"n":136,"o":10.16,"t":"2026-10-16T15:20:00Z","v":5432,"vw":10.16308},{"c":10.155,"h":10.165,"l":10.14,"n":189,"o":10.16,"t":"2026-10-16T15:25:00Z","v":15275,"vw":10.154599},{"c":10.16,"h":10.16,"l":10.125,"n":142,"o":10.15,"t":"2026-10-16T15:30:00Z","v":8413,"vw":10.144813},{"c":10.145,"h":10.155,"l":10.13,"n":173,"o":10.15,"t":"2026-10-16T15:35:00Z","v":11215,"vw":10.143899},{"c":10.12,"h":10.14,"l":10.12,"n":95,"o":10.14,"t":"2026-10-16T15:40:00Z","v":1632,"vw":10.135},{"c":10.1,"h":10.11,"l":10.09,"n":181,"o":10.09,"t":"2026-10-16T15:45:00Z","v":8137,"vw":10.094791},{"c":10.09,"h":10.1,"l":10.08,"n":92,"o":10.0987,"t":"2026-10-16T15:50:00Z","v":5205,"vw":10.08913},{"c":10.05,"h":10.08,"l":10.045,"n":114,"o":10.08,"t":"2026-10-16T15:55:00Z","v":3468,"vw":10.063728},{"c":10.04,"h":10.05,"l":10.025,"n":121,"o":10.05,"t":"2026-10-16T16:00:00Z","v":4117,"vw":10.036812},{"c":10.035,"h":10.045,"l":10.035,"n":82,"o":10.045,"t":"2026-10-16T16:05:00Z","v":4801,"vw":10.038963},{"c":10.035,"h":10.035,"l":10.02,"n":72,"o":10.03,"t":"2026-10-16T16:10:00Z","v":3649,"vw":10.02947},{"c":10.02,"h":10.04,"l":10.02,"n":85,"o":10.03,"t":"2026-10-16T16:15:00Z","v":3923,"vw":10.028976},{"c":10.03,"h":10.04,"l":10.02,"n":123,"o":10.02,"t":"2026-10-16T16:20:00Z","v":5652,"vw":10.032179},{"c":10.11,"h":10.115,"l":10.015,"n":361,"o":10.02,"t":"2026-10-16T16:25:00Z","v":30361,"vw":10.068819},{"c":10.08,"h":10.09,"l":10.07,"n":123,"o":10.09,"t":"2026-10-16T16:30:00Z","v":4612,"vw":10.08},{"c":10.065,"h":10.07,"l":10.065,"n":68,"o":10.07,"t":"2026-10-16T16:35:00Z","v":2060,"vw":10.067857},{"c":10.05,"h":10.06,"l":10.05,"n":104,"o":10.055,"t":"2026-10-16T16:40:00Z","v":5142,"vw":10.054035},{"c":10.03,"h":10.06,"l":10.025,"n":151,"o":10.05,"t":"2026-10-16T16:45:00Z","v":6991,"vw":10.043185},{"c":10,"h":10.03,"l":10,"n":123,"o":10.03,"t":"2026-10-16T16:50:00Z","v":5438,"vw":10.00362},{"c":9.99,"h":10,"l":9.99,"n":117,"o":9.99,"t":"2026-10-16T16:55:00Z","v":4895,"vw":9.993217},{"c":9.91,"h":9.99,"l":9.91,"n":198,"o":9.985,"t":"2026-10-16T17:00:00Z","v":10631,"vw":9.947064},{"c":9.96,"h":9.96,"l":9.905,"n":159,"o":9.91,"t":"2026-10-16T17:05:00Z","v":10651,"vw":9.926946},{"c":10.03,"h":10.035,"l":9.965,"n":318,"o":9.965,"t":"2026-10-16T17:10:00Z","v":25914,"vw":10.016139},{"c":9.985,"h":10.02,"l":9.965,"n":498,"o":10.02,"t":"2026-10-16T17:15:00Z","v":33854,"vw":9.983177},{"c":9.98,"h":9.98,"l":9.955,"n":161,"o":9.98,"t":"2026-10-16T17:20:00Z","v":10387,"vw":9.971523},{"c":9.98,"h":10.005,"l":9.975,"n":78,"o":10,"t":"2026-10-16T17:25:00Z","v":3923,"vw":9.986094},{"c":9.96,"h":9.98,"l":9.945,"n":160,"o":9.98,"t":"2026-10-16T17:30:00Z","v":8857,"vw":9.95809},{"c":9.98,"h":9.99,"l":9.975,"n":124,"o":9.975,"t":"2026-10-16T17:35:00Z","v":4875,"vw":9.984103},{"c":10.005,"h":10.02,"l":9.975,"n":195,"o":9.975,"t":"2026-10-16T17:40:00Z","v":11486,"vw":9.999213},{"c":9.98,"h":10,"l":9.975,"n":141,"o":10,"t":"2026-10-16T17:45:00Z","v":5027,"vw":9.98518},{"c":9.96,"h":9.98,"l":9.955,"n":138,"o":9.98,"t":"2026-10-16T17:50:00Z","v":6598,"vw":9.970626},{"c":9.97,"h":9.975,"l":9.965,"n":76,"o":9.965,"t":"2026-10-16T17:55:00Z","v":4206,"vw":9.969479},{"c":9.94,"h":9.965,"l":9.92,"n":146,"o":9.965,"t":"2026-10-16T18:00:00Z","v":5877,"vw":9.934843},{"c":9.96,"h":9.96,"l":9.93,"n":117,"o":9.94,"t":"2026-10-16T18:05:00Z","v":5418,"vw":9.945079},{"c":9.94,"h":9.97,"l":9.935,"n":121,"o":9.97,"t":"2026-10-16T18:10:00Z","v":7024,"vw":9.947046},{"c":9.93,"h":9.95,"l":9.925,"n":119,"o":9.95,"t":"2026-10-16T18:15:00Z","v":5767,"vw":9.934459},{"c":9.935,"h":9.935,"l":9.915,"n":138,"o":9.93,"t":"2026-10-16T18:20:00Z","v":5454,"vw":9.924304},{"c":9.92,"h":9.93,"l":9.91,"n":118,"o":9.93,"t":"2026-10-16T18:25:00Z","v":4703,"vw":9.919678},{"c":9.945,"h":9.95,"l":9.915,"n":221,"o":9.92,"t":"2026-10-16T18:30:00Z","v":10876,"vw":9.929735},{"c":9.946,"h":9.95,"l":9.92,"n":178,"o":9.945,"t":"2026-10-16T18:35:00Z","v":8922,"vw":9.935052},{"c":9.935,"h":9.945,"l":9.935,"n":92,"o":9.945,"t":"2026-10-16T18:40:00Z","v":3219,"vw":9.938773},{"c":9.91,"h":9.93,"l":9.905,"n":172,"o":9.93,"t":"2026-10-16T18:45:00Z","v":7569,"vw":9.914951},{"c":9.905,"h":9.915,"l":9.905,"n":137,"o":9.915,"t":"2026-10-16T18:50:00Z","v":4939,"vw":9.910556},{"c":9.895,"h":9.915,"l":9.895,"n":160,"o":9.91,"t":"2026-10-16T18:55:00Z","v":8048,"vw":9.90941},{"c":9.88,"h":9.915,"l":9.875,"n":386,"o":9.89,"t":"2026-10-16T19:00:00Z","v":29293,"vw":9.899183},{"c":9.925,"h":9.93,"l":9.875,"n":271,"o":9.88,"t":"2026-10-16T19:05:00Z","v":23235,"vw":9.902987},{"c":9.98,"h":9.99,"l":9.93,"n":244,"o":9.93,"t":"2026-10-16T19:10:00Z","v":21230,"vw":9.967115},{"c":9.965,"h":9.99,"l":9.965,"n":185,"o":9.985,"t":"2026-10-16T19:15:00Z","v":8805,"vw":9.979073},{"c":10.015,"h":10.02,"l":9.965,"n":252,"o":9.965,"t":"2026-10-16T19:20:00Z","v":14178,"vw":9.991663},{"c":9.995,"h":10.015,"l":9.985,"n":267,"o":10.015,"t":"2026-10-16T19:25:00Z","v":16213,"vw":10.000497},{"c":9.95,"h":10,"l":9.95,"n":329,"o":9.995,"t":"2026-10-16T19:30:00Z","v":22770,"vw":9.964798},{"c":9.945,"h":9.975,"l":9.94,"n":427,"o":9.95,"t":"2026-10-16T19:35:00Z","v":38576,"vw":9.958555},{"c":9.935,"h":9.945,"l":9.93,"n":371,"o":9.945,"t":"2026-10-16T19:40:00Z","v":28690,"vw":9.938794},{"c":9.955,"h":9.965,"l":9.94,"n":316,"o":9.94,"t":"2026-10-16T19:45:00Z","v":25960,"vw":9.95482},{"c":9.965,"h":9.965,"l":9.945,"n":649,"o":9.955,"t":"2026-10-16T19:50:00Z","v":59203,"vw":9.956121},{"c":9.93,"h":9.965,"l":9.9,"n":2497,"o":9.965,"t":"2026-10-16T19:55:00Z","v":259010,"vw":9.940949},{"c":9.93,"h":9.935,"l":9.93,"n":14,"o":9.935,"t":"2026-10-16T20:00:00Z","v":409165,"vw":9.930002},{"c":10.03,"h":10.1,"l":9.86,"n":201,"o":9.95,"t":"2026-10-19T13:30:00Z","v":22863,"vw":9.951772},{"c":10.08,"h":10.11,"l":10.025,"n":52,"o":10.03,"t":"2026-10-19T13:35:00Z","v":4277,"vw":10.069973},{"c":10.125,"h":10.14,"l":10.045,"n":127,"o":10.11,"t":"2026-10-19T13:40:00Z","v":9626,"vw":10.090265},{"c":10.05,"h":10.13,"l":10.045,"n":297,"o":10.11,"t":"2026-10-19T13:45:00Z","v":29437,"vw":10.097875},{"c":10.07,"h":10.09,"l":10.04,"n":142,"o":10.06,"t":"2026-10-19T13:50:00Z","v":7778,"vw":10.068844},{"c":10.1,"h":10.115,"l":10.066,"n":245,"o":10.066,"t":"2026-10-19T13:55:00Z","v":14039,"vw":10.09545},{"c":10.2,"h":10.22,"l":10.09,"n":336,"o":10.105,"t":"2026-10-19T14:00:00Z","v":36997,"vw":10.141541},{"c":10.24,"h":10.24,"l":10.195,"n":212,"o":10.195,"t":"2026-10-19T14:05:00Z","v":14289,"vw":10.227156},{"c":10.32,"h":10.325,"l":10.25,"n":254,"o":10.25,"t":"2026-10-19T14:10:00Z","v":19485,"vw":10.284206},{"c":10.25,"h":10.33,"l":10.25,"n":415,"o":10.32,"t":"2026-10-19T14:15:00Z","v":41771,"vw":10.282359},{"c":10.11,"h":10.245,"l":10.08,"n":703,"o":10.245,"t":"2026-10-19T14:20:00Z","v":103420,"vw":10.132212},{"c":10.155,"h":10.155,"l":10.115,"n":186,"o":10.115,"t":"2026-10-19T14:25:00Z","v":10992,"vw":10.127795},{"c":10.17,"h":10.195,"l":10.155,"n":260,"o":10.155,"t":"2026-10-19T14:30:00Z","v":16374,"vw":10.174209},{"c":10.15,"h":10.2,"l":10.15,"n":202,"o":10.175,"t":"2026-10-19T14:35:00Z","v":14300,"vw":10.1871},{"c":10.16,"h":10.18,"l":10.16,"n":106,"o":10.16,"t":"2026-10-19T14:40:00Z","v":5202,"vw":10.169784},{"c":10.195,"h":10.21,"l":10.17,"n":153,"o":10.17,"t":"2026-10-19T14:45:00Z","v":5338,"vw":10.197769},{"c":10.195,"h":10.195,"l":10.185,"n":184,"o":10.195,"t":"2026-10-19T14:50:00Z","v":10347,"vw":10.190941},{"c":10.24,"h":10.24,"l":10.195,"n":177,"o":10.2,"t":"2026-10-19T14:55:00Z","v":10643,"vw":10.216529},{"c":10.235,"h":10.25,"l":10.235,"n":190,"o":10.24,"t":"2026-10-19T15:00:00Z","v":12197,"vw":10.241761},{"c":10.26,"h":10.26,"l":10.235,"n":146,"o":10.235,"t":"2026-10-19T15:05:00Z","v":7628,"vw":10.247054},{"c":10.285,"h":10.3,"l":10.255,"n":142,"o":10.255,"t":"2026-10-19T15:10:00Z","v":6896,"vw":10.279231},{"c":10.315,"h":10.315,"l":10.2711,"n":264,"o":10.285,"t":"2026-10-19T15:15:00Z","v":29655,"vw":10.294803},{"c":10.34,"h":10.345,"l":10.31,"n":202,"o":10.31,"t":"2026-10-19T15:20:00Z","v":30893,"vw":10.330129},{"c":10.335,"h":10.335,"l":10.31,"n":132,"o":10.335,"t":"2026-10-19T15:25:00Z","v":7459,"vw":10.326755},{"c":10.355,"h":10.355,"l":10.335,"n":272,"o":10.335,"t":"2026-10-19T15:30:00Z","v":24953,"vw":10.347954},{"c":10.345,"h":10.365,"l":10.345,"n":154,"o":10.36,"t":"2026-10-19T15:35:00Z","v":7863,"vw":10.358139},{"c":10.355,"h":10.355,"l":10.345,"n":133,"o":10.345,"t":"2026-10-19T15:40:00Z","v":8631,"vw":10.351978},{"c":10.34,"h":10.355,"l":10.34,"n":127,"o":10.35,"t":"2026-10-19T15:45:00Z","v":7925,"vw":10.350062},{"c":10.315,"h":10.345,"l":10.315,"n":130,"o":10.34,"t":"2026-10-19T15:50:00Z","v":8368,"vw":10.333786},{"c":10.32,"h":10.34,"l":10.3,"n":166,"o":10.315,"t":"2026-10-19T15:55:00Z","v":10120,"vw":10.316532},{"c":10.27,"h":10.313,"l":10.265,"n":120,"o":10.313,"t":"2026-10-19T16:00:00Z","v":8567,"vw":10.285587},{"c":10.265,"h":10.285,"l":10.26,"n":79,"o":10.285,"t":"2026-10-19T16:05:00Z","v":4555,"vw":10.272806},{"c":10.28,"h":10.3,"l":10.27,"n":134,"o":10.27,"t":"2026-10-19T16:10:00Z","v":8556,"vw":10.284326},{"c":10.25,"h":10.27,"l":10.25,"n":106,"o":10.27,"t":"2026-10-19T16:15:00Z","v":5654,"vw":10.259058},{"c":10.255,"h":10.26,"l":10.25,"n":121,"o":10.25,"t":"2026-10-19T16:20:00Z","v":6417,"vw":10.251756},{"c":10.22,"h":10.255,"l":10.22,"n":166,"o":10.255,"t":"2026-10-19T16:25:00Z","v":6910,"vw":10.234691},{"c":10.21,"h":10.235,"l":10.195,"n":191,"o":10.225,"t":"2026-10-19T16:30:00Z","v":10127,"vw":10.220258},{"c":10.225,"h":10.25,"l":10.21,"n":284,"o":10.21,"t":"2026-10-19T16:35:00Z","v":49259,"vw":10.235082},{"c":10.26,"h":10.26,"l":10.225,"n":108,"o":10.23,"t":"2026-10-19T16:40:00Z","v":8920,"vw":10.247087},{"c":10.25,"h":10.265,"l":10.25,"n":85,"o":10.265,"t":"2026-10-19T16:45:00Z","v":4887,"vw":10.256665},{"c":10.225,"h":10.265,"l":10.225,"n":224,"o":10.25,"t":"2026-10-19T16:50:00Z","v":10863,"vw":10.24778},{"c":10.225,"h":10.23,"l":10.215,"n":114,"o":10.225,"t":"2026-10-19T16:55:00Z","v":7594,"vw":10.224404},{"c":10.2,"h":10.215,"l":10.2,"n":86,"o":10.215,"t":"2026-10-19T17:00:00Z","v":3316,"vw":10.21007},{"c":10.2,"h":10.2,"l":10.2,"n":34,"o":10.2,"t":"2026-10-19T17:05:00Z","v":1328,"vw":10.2},{"c":10.21,"h":10.215,"l":10.195,"n":135,"o":10.195,"t":"2026-10-19T17:10:00Z","v":7418,"vw":10.204589},{"c":10.21,"h":10.225,"l":10.21,"n":84,"o":10.21,"t":"2026-10-19T17:15:00Z","v":4406,"vw":10.218922},{"c":10.225,"h":10.225,"l":10.22,"n":35,"o":10.22,"t":"2026-10-19T17:20:00Z","v":2179,"vw":10.222815},{"c":10.23,"h":10.24,"l":10.23,"n":141,"o":10.23,"t":"2026-10-19T17:25:00Z","v":7471,"vw":10.234353},{"c":10.24,"h":10.255,"l":10.225,"n":174,"o":10.225,"t":"2026-10-19T17:30:00Z","v":12254,"vw":10.236078},{"c":10.235,"h":10.235,"l":10.23,"n":72,"o":10.23,"t":"2026-10-19T17:35:00Z","v":2544,"vw":10.232006},{"c":10.26,"h":10.28,"l":10.24,"n":159,"o":10.24,"t":"2026-10-19T17:40:00Z","v":13974,"vw":10.269002},{"c":10.245,"h":10.255,"l":10.24,"n":152,"o":10.25,"t":"2026-10-19T17:45:00Z","v":7384,"vw":10.245521},{"c":10.25,"h":10.265,"l":10.24,"n":211,"o":10.245,"t":"2026-10-19T17:50:00Z","v":11461,"vw":10.251569},{"c":10.255,"h":10.26,"l":10.25,"n":72,"o":10.25,"t":"2026-10-19T17:55:00Z","v":2161,"vw":10.255406},{"c":10.265,"h":10.265,"l":10.24,"n":175,"o":10.255,"t":"2026-10-19T18:00:00Z","v":8260,"vw":10.249289},{"c":10.255,"h":10.26,"l":10.255,"n":95,"o":10.26,"t":"2026-10-19T18:05:00Z","v":5473,"vw":10.259342},{"c":10.235,"h":10.255,"l":10.235,"n":273,"o":10.255,"t":"2026-10-19T18:10:00Z","v":21278,"vw":10.248703},{"c":10.255,"h":10.255,"l":10.235,"n":104,"o":10.235,"t":"2026-10-19T18:15:00Z","v":6217,"vw":10.249131},{"c":10.235,"h":10.255,"l":10.235,"n":95,"o":10.255,"t":"2026-10-19T18:20:00Z","v":4506,"vw":10.247657},{"c":10.2,"h":10.235,"l":10.195,"n":135,"o":10.235,"t":"2026-10-19T18:25:00Z","v":6742,"vw":10.211989},{"c":10.19,"h":10.21,"l":10.19,"n":193,"o":10.205,"t":"2026-10-19T18:30:00Z","v":10437,"vw":10.200436},{"c":10.215,"h":10.215,"l":10.185,"n":133,"o":10.19,"t":"2026-10-19T18:35:00Z","v":9511,"vw":10.201073},{"c":10.19,"h":10.21,"l":10.19,"n":85,"o":10.21,"t":"2026-10-19T18:40:00Z","v":4711,"vw":10.201873},{"c":10.205,"h":10.21,"l":10.19,"n":117,"o":10.19,"t":"2026-10-19T18:45:00Z","v":5842,"vw":10.197931},{"c":10.225,"h":10.225,"l":10.195,"n":254,"o":10.21,"t":"2026-10-19T18:50:00Z","v":16257,"vw":10.208933},{"c":10.23,"h":10.24,"l":10.22,"n":197,"o":10.22,"t":"2026-10-19T18:55:00Z","v":21396,"vw":10.226478},{"c":10.235,"h":10.255,"l":10.235,"n":153,"o":10.235,"t":"2026-10-19T19:00:00Z","v":6982,"vw":10.241786},{"c":10.235,"h":10.235,"l":10.23,"n":90,"o":10.23,"t":"2026-10-19T19:05:00Z","v":3288,"vw":10.232477},{"c":10.21,"h":10.24,"l":10.21,"n":440,"o":10.24,"t":"2026-10-19T19:10:00Z","v":32995,"vw":10.22409},{"c":10.22,"h":10.22,"l":10.19,"n":373,"o":10.205,"t":"2026-10-19T19:15:00Z","v":24355,"vw":10.19981},{"c":10.215,"h":10.225,"l":10.215,"n":183,"o":10.215,"t":"2026-10-19T19:20:00Z","v":12306,"vw":10.216351},{"c":10.201,"h":10.22,"l":10.19,"n":281,"o":10.22,"t":"2026-10-19T19:25:00Z","v":18308,"vw":10.203815},{"c":10.235,"h":10.235,"l":10.205,"n":290,"o":10.205,"t":"2026-10-19T19:30:00Z","v":17134,"vw":10.223002},{"c":10.26,"h":10.275,"l":10.235,"n":334,"o":10.235,"t":"2026-10-19T19:35:00Z","v":18237,"vw":10.256107},{"c":10.28,"h":10.295,"l":10.26,"n":316,"o":10.26,"t":"2026-10-19T19:40:00Z","v":19801,"vw":10.27856},{"c":10.26,"h":10.295,"l":10.255,"n":595,"o":10.285,"t":"2026-10-19T19:45:00Z","v":42781,"vw":10.277971},{"c":10.21,"h":10.265,"l":10.2,"n":831,"o":10.26,"t":"2026-10-19T19:50:00Z","v":59382,"vw":10.22928},{"c":10.221,"h":10.23,"l":10.17,"n":2209,"o":10.215,"t":"2026-10-19T19:55:00Z","v":174464,"vw":10.198373},{"c":10.23,"h":10.23,"l":10.23,"n":14,"o":10.23,"t":"2026-10-19T20:00:00Z","v":189595,"vw":10.23},{"c":9.6593,"h":9.6593,"l":9.6593,"n":1,"o":9.6593,"t":"2026-10-19T20:35:00Z","v":100,"vw":9.6593},{"c":11.01,"h":11.01,"l":10.39,"n":16,"o":10.39,"t":"2026-10-20T08:00:00Z","v":1320,"vw":10.616553},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-20T09:40:00Z","v":1331,"vw":10.9},{"c":10.74,"h":10.74,"l":10.74,"n":3,"o":10.74,"t":"2026-10-20T11:00:00Z","v":152,"vw":10.74},{"c":10.64,"h":10.64,"l":10.64,"n":9,"o":10.64,"t":"2026-10-20T11:10:00Z","v":164,"vw":10.64},{"c":10.73,"h":10.73,"l":10.56,"n":2,"o":10.56,"t":"2026-10-20T12:25:00Z","v":900,"vw":10.711111},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-20T13:25:00Z","v":302,"vw":10.73},{"c":10.635,"h":10.67,"l":10.525,"n":225,"o":10.56,"t":"2026-10-20T13:30:00Z","v":78723,"vw":10.56376},{"c":10.86,"h":10.8808,"l":10.64,"n":427,"o":10.64,"t":"2026-10-20T13:35:00Z","v":35172,"vw":10.767462},{"c":10.87,"h":10.92,"l":10.82,"n":240,"o":10.88,"t":"2026-10-20T13:40:00Z","v":20483,"vw":10.876346},{"c":10.84,"h":10.91,"l":10.815,"n":282,"o":10.87,"t":"2026-10-20T13:45:00Z","v":21879,"vw":10.845452},{"c":10.88,"h":10.885,"l":10.84,"n":152,"o":10.84,"t":"2026-10-20T13:50:00Z","v":13101,"vw":10.867406},{"c":11.02,"h":11.04,"l":10.8945,"n":180,"o":10.8945,"t":"2026-10-20T13:55:00Z","v":20540,"vw":10.956842},{"c":10.82,"h":11.02,"l":10.82,"n":227,"o":11.02,"t":"2026-10-20T14:00:00Z","v":16503,"vw":10.915331},{"c":10.84,"h":10.875,"l":10.78,"n":238,"o":10.81,"t":"2026-10-20T14:05:00Z","v":38807,"vw":10.824284},{"c":10.81,"h":10.85,"l":10.81,"n":144,"o":10.84,"t":"2026-10-20T14:10:00Z","v":10671,"vw":10.836338},{"c":10.85,"h":10.85,"l":10.795,"n":165,"o":10.8,"t":"2026-10-20T14:15:00Z","v":28268,"vw":10.798596},{"c":10.87,"h":10.92,"l":10.825,"n":398,"o":10.845,"t":"2026-10-20T14:20:00Z","v":33277,"vw":10.883444},{"c":10.85,"h":10.86,"l":10.81,"n":280,"o":10.86,"t":"2026-10-20T14:25:00Z","v":16882,"vw":10.828813},{"c":10.89,"h":10.92,"l":10.85,"n":417,"o":10.855,"t":"2026-10-20T14:30:00Z","v":41268,"vw":10.8861},{"c":10.91,"h":10.915,"l":10.89,"n":163,"o":10.895,"t":"2026-10-20T14:35:00Z","v":11185,"vw":10.903518},{"c":10.945,"h":10.945,"l":10.91,"n":123,"o":10.91,"t":"2026-10-20T14:40:00Z","v":7247,"vw":10.922981},{"c":10.94,"h":10.97,"l":10.935,"n":245,"o":10.945,"t":"2026-10-20T14:45:00Z","v":15629,"vw":10.952103},{"c":11.04,"h":11.045,"l":10.955,"n":281,"o":10.955,"t":"2026-10-20T14:50:00Z","v":20130,"vw":10.983972},{"c":11.065,"h":11.07,"l":11.02,"n":191,"o":11.045,"t":"2026-10-20T14:55:00Z","v":12662,"vw":11.048227},{"c":10.955,"h":11.085,"l":10.955,"n":504,"o":11.07,"t":"2026-10-20T15:00:00Z","v":57499,"vw":11.014528},{"c":10.99,"h":11,"l":10.955,"n":168,"o":10.955,"t":"2026-10-20T15:05:00Z","v":9480,"vw":10.980731},{"c":10.93,"h":11.005,"l":10.895,"n":484,"o":10.99,"t":"2026-10-20T15:10:00Z","v":42687,"vw":10.95505},{"c":10.945,"h":10.96,"l":10.93,"n":250,"o":10.93,"t":"2026-10-20T15:15:00Z","v":11703,"vw":10.94691},{"c":10.98,"h":10.98,"l":10.945,"n":222,"o":10.95,"t":"2026-10-20T15:20:00Z","v":12326,"vw":10.966632},{"c":10.955,"h":10.96,"l":10.95,"n":147,"o":10.96,"t":"2026-10-20T15:25:00Z","v":6115,"vw":10.952967},{"c":10.935,"h":10.96,"l":10.925,"n":235,"o":10.95,"t":"2026-10-20T15:30:00Z","v":13125,"vw":10.942276},{"c":10.945,"h":10.945,"l":10.94,"n":88,"o":10.94,"t":"2026-10-20T15:35:00Z","v":2137,"vw":10.940784},{"c":10.95,"h":10.965,"l":10.95,"n":103,"o":10.95,"t":"2026-10-20T15:40:00Z","v":3966,"vw":10.954386},{"c":10.945,"h":10.955,"l":10.945,"n":116,"o":10.95,"t":"2026-10-20T15:45:00Z","v":5783,"vw":10.947628},{"c":10.95,"h":10.96,"l":10.94,"n":176,"o":10.945,"t":"2026-10-20T15:50:00Z","v":8688,"vw":10.947913},{"c":10.89,"h":10.95,"l":10.89,"n":168,"o":10.95,"t":"2026-10-20T15:55:00Z","v":8183,"vw":10.909625},{"c":10.9,"h":10.91,"l":10.89,"n":101,"o":10.89,"t":"2026-10-20T16:00:00Z","v":4288,"vw":10.898752},{"c":10.89,"h":10.93,"l":10.89,"n":210,"o":10.91,"t":"2026-10-20T16:05:00Z","v":10015,"vw":10.905167},{"c":10.83,"h":10.89,"l":10.83,"n":264,"o":10.89,"t":"2026-10-20T16:10:00Z","v":16735,"vw":10.862907},{"c":10.825,"h":10.84,"l":10.82,"n":192,"o":10.84,"t":"2026-10-20T16:15:00Z","v":8191,"vw":10.829242},{"c":10.83,"h":10.84,"l":10.82,"n":241,"o":10.83,"t":"2026-10-20T16:20:00Z","v":9236,"vw":10.829774},{"c":10.835,"h":10.84,"l":10.81,"n":168,"o":10.83,"t":"2026-10-20T16:25:00Z","v":7294,"vw":10.823305},{"c":10.85,"h":10.85,"l":10.815,"n":202,"o":10.835,"t":"2026-10-20T16:30:00Z","v":10931,"vw":10.828619},{"c":10.93,"h":10.96,"l":10.855,"n":382,"o":10.855,"t":"2026-10-20T16:35:00Z","v":39067,"vw":10.902613},{"c":10.94,"h":10.96,"l":10.93,"n":241,"o":10.94,"t":"2026-10-20T16:40:00Z","v":18615,"vw":10.943574},{"c":10.955,"h":10.96,"l":10.94,"n":192,"o":10.94,"t":"2026-10-20T16:45:00Z","v":11999,"vw":10.953173},{"c":10.91,"h":10.955,"l":10.91,"n":294,"o":10.955,"t":"2026-10-20T16:50:00Z","v":16062,"vw":10.934064},{"c":10.89,"h":10.92,"l":10.87,"n":808,"o":10.905,"t":"2026-10-20T16:55:00Z","v":96459,"vw":10.897865},{"c":10.895,"h":10.91,"l":10.875,"n":229,"o":10.9,"t":"2026-10-20T17:00:00Z","v":27035,"vw":10.897778},{"c":10.915,"h":10.92,"l":10.89,"n":242,"o":10.9,"t":"2026-10-20T17:05:00Z","v":26946,"vw":10.908145},{"c":10.94,"h":10.95,"l":10.92,"n":174,"o":10.92,"t":"2026-10-20T17:10:00Z","v":13609,"vw":10.933157},{"c":10.915,"h":10.95,"l":10.905,"n":268,"o":10.94,"t":"2026-10-20T17:15:00Z","v":16129,"vw":10.922381},{"c":10.905,"h":10.915,"l":10.88,"n":175,"o":10.915,"t":"2026-10-20T17:20:00Z","v":13138,"vw":10.895631},{"c":10.88,"h":10.905,"l":10.88,"n":147,"o":10.905,"t":"2026-10-20T17:25:00Z","v":10639,"vw":10.894414},{"c":10.845,"h":10.885,"l":10.845,"n":166,"o":10.88,"t":"2026-10-20T17:30:00Z","v":11867,"vw":10.868159},{"c":10.845,"h":10.855,"l":10.84,"n":205,"o":10.85,"t":"2026-10-20T17:35:00Z","v":15457,"vw":10.844609},{"c":10.825,"h":10.845,"l":10.825,"n":174,"o":10.845,"t":"2026-10-20T17:40:00Z","v":14032,"vw":10.839542},{"c":10.87,"h":10.875,"l":10.83,"n":226,"o":10.83,"t":"2026-10-20T17:45:00Z","v":13943,"vw":10.86271},{"c":10.87,"h":10.87,"l":10.86,"n":139,"o":10.865,"t":"2026-10-20T17:50:00Z","v":6602,"vw":10.866822},{"c":10.875,"h":10.88,"l":10.87,"n":127,"o":10.875,"t":"2026-10-20T17:55:00Z","v":8215,"vw":10.875954},{"c":10.86,"h":10.905,"l":10.85,"n":304,"o":10.88,"t":"2026-10-20T18:00:00Z","v":69389,"vw":10.880926},{"c":10.84,"h":10.86,"l":10.84,"n":137,"o":10.855,"t":"2026-10-20T18:05:00Z","v":11610,"vw":10.849714},{"c":10.81,"h":10.86,"l":10.775,"n":1226,"o":10.84,"t":"2026-10-20T18:10:00Z","v":325846,"vw":10.832282},{"c":10.825,"h":10.835,"l":10.81,"n":160,"o":10.81,"t":"2026-10-20T18:15:00Z","v":13517,"vw":10.822293},{"c":10.825,"h":10.84,"l":10.815,"n":180,"o":10.825,"t":"2026-10-20T18:20:00Z","v":13528,"vw":10.828579},{"c":10.825,"h":10.83,"l":10.815,"n":74,"o":10.83,"t":"2026-10-20T18:25:00Z","v":7935,"vw":10.820483},{"c":10.82,"h":10.83,"l":10.82,"n":143,"o":10.825,"t":"2026-10-20T18:30:00Z","v":10650,"vw":10.821961},{"c":10.825,"h":10.83,"l":10.819,"n":204,"o":10.82,"t":"2026-10-20T18:35:00Z","v":18125,"vw":10.822885},{"c":10.82,"h":10.83,"l":10.812,"n":120,"o":10.83,"t":"2026-10-20T18:40:00Z","v":7055,"vw":10.820213},{"c":10.82,"h":10.83,"l":10.815,"n":203,"o":10.8217,"t":"2026-10-20T18:45:00Z","v":12830,"vw":10.823812},{"c":10.825,"h":10.83,"l":10.81,"n":217,"o":10.83,"t":"2026-10-20T18:50:00Z","v":17566,"vw":10.818443},{"c":10.835,"h":10.85,"l":10.825,"n":466,"o":10.825,"t":"2026-10-20T18:55:00Z","v":158352,"vw":10.846413},{"c":10.835,"h":10.85,"l":10.83,"n":263,"o":10.84,"t":"2026-10-20T19:00:00Z","v":36407,"vw":10.844156},{"c":10.83,"h":10.835,"l":10.825,"n":214,"o":10.835,"t":"2026-10-20T19:05:00Z","v":13249,"vw":10.830166},{"c":10.8,"h":10.83,"l":10.795,"n":282,"o":10.83,"t":"2026-10-20T19:10:00Z","v":24708,"vw":10.81067},{"c":10.795,"h":10.81,"l":10.785,"n":151,"o":10.81,"t":"2026-10-20T19:15:00Z","v":6513,"vw":10.796769},{"c":10.775,"h":10.8,"l":10.775,"n":167,"o":10.8,"t":"2026-10-20T19:20:00Z","v":13199,"vw":10.781779},{"c":10.76,"h":10.775,"l":10.755,"n":134,"o":10.775,"t":"2026-10-20T19:25:00Z","v":11129,"vw":10.769371},{"c":10.77,"h":10.78,"l":10.74,"n":259,"o":10.755,"t":"2026-10-20T19:30:00Z","v":25589,"vw":10.766097},{"c":10.725,"h":10.765,"l":10.725,"n":257,"o":10.765,"t":"2026-10-20T19:35:00Z","v":20460,"vw":10.74098},{"c":10.73,"h":10.75,"l":10.725,"n":279,"o":10.73,"t":"2026-10-20T19:40:00Z","v":21756,"vw":10.739754},{"c":10.715,"h":10.735,"l":10.715,"n":140,"o":10.725,"t":"2026-10-20T19:45:00Z","v":11355,"vw":10.727793},{"c":10.745,"h":10.75,"l":10.705,"n":491,"o":10.71,"t":"2026-10-20T19:50:00Z","v":45191,"vw":10.727661},{"c":10.745,"h":10.75,"l":10.7,"n":1632,"o":10.74,"t":"2026-10-20T19:55:00Z","v":123171,"vw":10.735639},{"c":10.73,"h":10.73,"l":10.73,"n":19,"o":10.73,"t":"2026-10-20T20:00:00Z","v":264432,"vw":10.73},{"c":10.807,"h":10.807,"l":10.807,"n":1,"o":10.807,"t":"2026-10-20T21:00:00Z","v":900,"vw":10.807},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-20T23:50:00Z","v":150,"vw":10.85},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-21T12:55:00Z","v":900,"vw":10.72},{"c":10.94,"h":10.94,"l":10.94,"n":2,"o":10.94,"t":"2026-10-21T13:25:00Z","v":900,"vw":10.94},{"c":10.75,"h":10.86,"l":10.75,"n":116,"o":10.78,"t":"2026-10-21T13:30:00Z","v":14520,"vw":10.798721},{"c":10.84,"h":10.87,"l":10.75,"n":180,"o":10.795,"t":"2026-10-21T13:35:00Z","v":14202,"vw":10.805548},{"c":10.84,"h":10.89,"l":10.81,"n":182,"o":10.8402,"t":"2026-10-21T13:40:00Z","v":14880,"vw":10.844605},{"c":10.9,"h":10.92,"l":10.845,"n":169,"o":10.87,"t":"2026-10-21T13:45:00Z","v":13793,"vw":10.891125},{"c":10.915,"h":10.92,"l":10.88,"n":79,"o":10.905,"t":"2026-10-21T13:50:00Z","v":4308,"vw":10.892348},{"c":10.91,"h":10.95,"l":10.91,"n":169,"o":10.915,"t":"2026-10-21T13:55:00Z","v":10629,"vw":10.929623},{"c":10.86,"h":10.9,"l":10.835,"n":259,"o":10.9,"t":"2026-10-21T14:00:00Z","v":18592,"vw":10.860229},{"c":10.97,"h":10.97,"l":10.82,"n":301,"o":10.85,"t":"2026-10-21T14:05:00Z","v":54961,"vw":10.856832},{"c":11.05,"h":11.05,"l":10.98,"n":126,"o":10.98,"t":"2026-10-21T14:10:00Z","v":10210,"vw":11.004445},{"c":11.06,"h":11.11,"l":11.05,"n":311,"o":11.07,"t":"2026-10-21T14:15:00Z","v":24164,"vw":11.086572},{"c":11.09,"h":11.1,"l":11.07,"n":102,"o":11.07,"t":"2026-10-21T14:20:00Z","v":6296,"vw":11.084663},{"c":11.07,"h":11.1,"l":11.065,"n":174,"o":11.085,"t":"2026-10-21T14:25:00Z","v":10326,"vw":11.077754},{"c":11.055,"h":11.07,"l":11.04,"n":211,"o":11.07,"t":"2026-10-21T14:30:00Z","v":16056,"vw":11.053582},{"c":11.06,"h":11.07,"l":11.025,"n":270,"o":11.055,"t":"2026-10-21T14:35:00Z","v":23936,"vw":11.056226},{"c":11.085,"h":11.1,"l":11.06,"n":910,"o":11.065,"t":"2026-10-21T14:40:00Z","v":199611,"vw":11.071024},{"c":11.135,"h":11.155,"l":11.09,"n":212,"o":11.09,"t":"2026-10-21T14:45:00Z","v":25580,"vw":11.134079},{"c":11.046,"h":11.135,"l":11.045,"n":264,"o":11.135,"t":"2026-10-21T14:50:00Z","v":26576,"vw":11.09226},{"c":11.055,"h":11.07,"l":11.05,"n":191,"o":11.05,"t":"2026-10-21T14:55:00Z","v":26062,"vw":11.05783},{"c":11.04,"h":11.055,"l":11.03,"n":85,"o":11.055,"t":"2026-10-21T15:00:00Z","v":7726,"vw":11.041958},{"c":11.05,"h":11.055,"l":11.04,"n":174,"o":11.042,"t":"2026-10-21T15:05:00Z","v":18585,"vw":11.04497},{"c":11.06,"h":11.07,"l":11.045,"n":222,"o":11.045,"t":"2026-10-21T15:10:00Z","v":19751,"vw":11.062732},{"c":11.095,"h":11.1,"l":11.06,"n":210,"o":11.06,"t":"2026-10-21T15:15:00Z","v":16958,"vw":11.088461},{"c":11.115,"h":11.12,"l":11.1,"n":194,"o":11.1,"t":"2026-10-21T15:20:00Z","v":25643,"vw":11.107103},{"c":11.115,"h":11.125,"l":11.105,"n":317,"o":11.12,"t":"2026-10-21T15:25:00Z","v":39330,"vw":11.117251},{"c":11.115,"h":11.135,"l":11.11,"n":189,"o":11.12,"t":"2026-10-21T15:30:00Z","v":19738,"vw":11.120435},{"c":11.115,"h":11.115,"l":11.09,"n":199,"o":11.105,"t":"2026-10-21T15:35:00Z","v":16197,"vw":11.101892},{"c":11.1,"h":11.115,"l":11.08,"n":173,"o":11.115,"t":"2026-10-21T15:40:00Z","v":14100,"vw":11.097766},{"c":11.095,"h":11.12,"l":11.095,"n":219,"o":11.095,"t":"2026-10-21T15:45:00Z","v":45728,"vw":11.102045},{"c":11.1,"h":11.1,"l":11.095,"n":88,"o":11.095,"t":"2026-10-21T15:50:00Z","v":4310,"vw":11.09692},{"c":11.12,"h":11.12,"l":11.095,"n":110,"o":11.1,"t":"2026-10-21T15:55:00Z","v":6742,"vw":11.106091},{"c":11.106,"h":11.11,"l":11.085,"n":170,"o":11.11,"t":"2026-10-21T16:00:00Z","v":17619,"vw":11.098153},{"c":11.075,"h":11.105,"l":11.075,"n":174,"o":11.105,"t":"2026-10-21T16:05:00Z","v":12161,"vw":11.090047},{"c":11.08,"h":11.08,"l":11.065,"n":102,"o":11.07,"t":"2026-10-21T16:10:00Z","v":6835,"vw":11.072583},{"c":11.095,"h":11.1,"l":11.085,"n":103,"o":11.085,"t":"2026-10-21T16:15:00Z","v":7621,"vw":11.093031},{"c":11.1,"h":11.1,"l":11.095,"n":79,"o":11.1,"t":"2026-10-21T16:20:00Z","v":4732,"vw":11.099027},{"c":11.1,"h":11.1,"l":11.095,"n":131,"o":11.1,"t":"2026-10-21T16:25:00Z","v":7042,"vw":11.099156},{"c":11.105,"h":11.11,"l":11.1,"n":95,"o":11.1,"t":"2026-10-21T16:30:00Z","v":10150,"vw":11.103117},{"c":11.135,"h":11.15,"l":11.1,"n":441,"o":11.105,"t":"2026-10-21T16:35:00Z","v":52130,"vw":11.129773},{"c":11.08,"h":11.15,"l":11.07,"n":345,"o":11.14,"t":"2026-10-21T16:40:00Z","v":32433,"vw":11.106089},{"c":11.055,"h":11.075,"l":11.05,"n":100,"o":11.07,"t":"2026-10-21T16:45:00Z","v":6633,"vw":11.063247},{"c":11.04,"h":11.055,"l":11.03,"n":124,"o":11.055,"t":"2026-10-21T16:50:00Z","v":6446,"vw":11.044994},{"c":11.1,"h":11.105,"l":11.045,"n":308,"o":11.045,"t":"2026-10-21T16:55:00Z","v":32600,"vw":11.094593},{"c":11.095,"h":11.095,"l":11.075,"n":109,"o":11.095,"t":"2026-10-21T17:00:00Z","v":7481,"vw":11.087112},{"c":11.11,"h":11.12,"l":11.09,"n":102,"o":11.09,"t":"2026-10-21T17:05:00Z","v":8484,"vw":11.103866},{"c":11.105,"h":11.115,"l":11.1,"n":89,"o":11.11,"t":"2026-10-21T17:10:00Z","v":6581,"vw":11.105713},{"c":11.115,"h":11.12,"l":11.105,"n":161,"o":11.105,"t":"2026-10-21T17:15:00Z","v":14074,"vw":11.112298},{"c":11.14,"h":11.14,"l":11.115,"n":119,"o":11.115,"t":"2026-10-21T17:20:00Z","v":5885,"vw":11.131535},{"c":11.135,"h":11.15,"l":11.125,"n":165,"o":11.135,"t":"2026-10-21T17:25:00Z","v":10878,"vw":11.132938},{"c":11.14,"h":11.14,"l":11.125,"n":104,"o":11.13,"t":"2026-10-21T17:30:00Z","v":8358,"vw":11.132825},{"c":11.115,"h":11.14,"l":11.115,"n":127,"o":11.14,"t":"2026-10-21T17:35:00Z","v":8948,"vw":11.124941},{"c":11.105,"h":11.115,"l":11.1,"n":95,"o":11.115,"t":"2026-10-21T17:40:00Z","v":15026,"vw":11.110775},{"c":11.125,"h":11.125,"l":11.105,"n":136,"o":11.105,"t":"2026-10-21T17:45:00Z","v":7528,"vw":11.119419},{"c":11.135,"h":11.135,"l":11.125,"n":39,"o":11.125,"t":"2026-10-21T17:50:00Z","v":1673,"vw":11.13},{"c":11.145,"h":11.155,"l":11.135,"n":280,"o":11.135,"t":"2026-10-21T17:55:00Z","v":33689,"vw":11.149113},{"c":11.17,"h":11.18,"l":11.15,"n":276,"o":11.15,"t":"2026-10-21T18:00:00Z","v":19940,"vw":11.163618},{"c":11.195,"h":11.2,"l":11.175,"n":88,"o":11.175,"t":"2026-10-21T18:05:00Z","v":6217,"vw":11.18772},{"c":11.2,"h":11.205,"l":11.195,"n":318,"o":11.2,"t":"2026-10-21T18:10:00Z","v":35433,"vw":11.200488},{"c":11.23,"h":11.245,"l":11.2,"n":227,"o":11.2,"t":"2026-10-21T18:15:00Z","v":17013,"vw":11.225875},{"c":11.23,"h":11.23,"l":11.23,"n":24,"o":11.23,"t":"2026-10-21T18:20:00Z","v":1219,"vw":11.23},{"c":11.235,"h":11.2367,"l":11.23,"n":122,"o":11.2367,"t":"2026-10-21T18:25:00Z","v":9071,"vw":11.233204},{"c":11.235,"h":11.235,"l":11.215,"n":161,"o":11.225,"t":"2026-10-21T18:30:00Z","v":12410,"vw":11.225335},{"c":11.23,"h":11.24,"l":11.225,"n":82,"o":11.24,"t":"2026-10-21T18:35:00Z","v":5597,"vw":11.234758},{"c":11.225,"h":11.24,"l":11.225,"n":233,"o":11.235,"t":"2026-10-21T18:40:00Z","v":16691,"vw":11.230043},{"c":11.162,"h":11.23,"l":11.15,"n":314,"o":11.23,"t":"2026-10-21T18:45:00Z","v":21817,"vw":11.192533},{"c":11.18,"h":11.18,"l":11.145,"n":178,"o":11.165,"t":"2026-10-21T18:50:00Z","v":14284,"vw":11.168231},{"c":11.075,"h":11.17,"l":11.07,"n":241,"o":11.17,"t":"2026-10-21T18:55:00Z","v":17285,"vw":11.116696},{"c":11.035,"h":11.075,"l":11.015,"n":364,"o":11.07,"t":"2026-10-21T19:00:00Z","v":21087,"vw":11.044911},{"c":11.02,"h":11.055,"l":10.99,"n":213,"o":11.03,"t":"2026-10-21T19:05:00Z","v":14176,"vw":11.023287},{"c":11.065,"h":11.065,"l":10.985,"n":192,"o":11.02,"t":"2026-10-21T19:10:00Z","v":14341,"vw":11.011418},{"c":11.085,"h":11.085,"l":11.04,"n":170,"o":11.05,"t":"2026-10-21T19:15:00Z","v":10517,"vw":11.05233},{"c":10.99,"h":11.095,"l":10.99,"n":412,"o":11.085,"t":"2026-10-21T19:20:00Z","v":40525,"vw":11.029746},{"c":10.985,"h":10.9901,"l":10.955,"n":412,"o":10.99,"t":"2026-10-21T19:25:00Z","v":42008,"vw":10.971162},{"c":11.01,"h":11.01,"l":10.98,"n":568,"o":10.985,"t":"2026-10-21T19:30:00Z","v":68144,"vw":10.999981},{"c":11.01,"h":11.025,"l":11.005,"n":231,"o":11.02,"t":"2026-10-21T19:35:00Z","v":21335,"vw":11.014296},{"c":11.015,"h":11.015,"l":10.985,"n":278,"o":11,"t":"2026-10-21T19:40:00Z","v":26840,"vw":11.001142},{"c":11.045,"h":11.1,"l":11.015,"n":1102,"o":11.015,"t":"2026-10-21T19:45:00Z","v":117930,"vw":11.066684},{"c":10.995,"h":11.055,"l":10.99,"n":577,"o":11.04,"t":"2026-10-21T19:50:00Z","v":53603,"vw":11.036195},{"c":10.94,"h":10.99,"l":10.93,"n":1527,"o":10.98,"t":"2026-10-21T19:55:00Z","v":143842,"vw":10.951738},{"c":10.94,"h":10.94,"l":10.94,"n":15,"o":10.94,"t":"2026-10-21T20:00:00Z","v":195045,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-21T20:35:00Z","v":100,"vw":10.94},{"c":10.8,"h":10.84,"l":10.79,"n":5,"o":10.84,"t":"2026-10-22T12:15:00Z","v":1004,"vw":10.79989},{"c":10.8,"h":10.8,"l":10.79,"n":4,"o":10.79,"t":"2026-10-22T12:25:00Z","v":822,"vw":10.79493},{"c":11.1,"h":11.1,"l":10.88,"n":180,"o":10.9,"t":"2026-10-22T13:30:00Z","v":41357,"vw":10.951413},{"c":11.26,"h":11.28,"l":11.11,"n":566,"o":11.11,"t":"2026-10-22T13:35:00Z","v":37743,"vw":11.193403},{"c":11.355,"h":11.36,"l":11.2401,"n":181,"o":11.2401,"t":"2026-10-22T13:40:00Z","v":15209,"vw":11.322647},{"c":11.33,"h":11.43,"l":11.31,"n":150,"o":11.37,"t":"2026-10-22T13:45:00Z","v":21502,"vw":11.38027},{"c":11.28,"h":11.33,"l":11.25,"n":152,"o":11.33,"t":"2026-10-22T13:50:00Z","v":27579,"vw":11.296498},{"c":11.31,"h":11.35,"l":11.265,"n":406,"o":11.265,"t":"2026-10-22T13:55:00Z","v":46681,"vw":11.300163},{"c":11.41,"h":11.45,"l":11.33,"n":401,"o":11.33,"t":"2026-10-22T14:00:00Z","v":46375,"vw":11.412864},{"c":11.38,"h":11.41,"l":11.34,"n":250,"o":11.41,"t":"2026-10-22T14:05:00Z","v":23614,"vw":11.379241},{"c":11.375,"h":11.43,"l":11.37,"n":213,"o":11.39,"t":"2026-10-22T14:10:00Z","v":13195,"vw":11.397738},{"c":11.38,"h":11.4,"l":11.36,"n":223,"o":11.38,"t":"2026-10-22T14:15:00Z","v":13709,"vw":11.3844},{"c":11.355,"h":11.44,"l":11.345,"n":379,"o":11.375,"t":"2026-10-22T14:20:00Z","v":27006,"vw":11.379579},{"c":11.415,"h":11.47,"l":11.33,"n":617,"o":11.36,"t":"2026-10-22T14:25:00Z","v":58172,"vw":11.425678},{"c":11.38,"h":11.44,"l":11.37,"n":295,"o":11.42,"t":"2026-10-22T14:30:00Z","v":16660,"vw":11.405012},{"c":11.36,"h":11.385,"l":11.335,"n":335,"o":11.38,"t":"2026-10-22T14:35:00Z","v":19928,"vw":11.356595},{"c":11.415,"h":11.415,"l":11.37,"n":235,"o":11.37,"t":"2026-10-22T14:40:00Z","v":12009,"vw":11.387077},{"c":11.44,"h":11.455,"l":11.415,"n":246,"o":11.415,"t":"2026-10-22T14:45:00Z","v":19378,"vw":11.437144},{"c":11.485,"h":11.485,"l":11.43,"n":272,"o":11.44,"t":"2026-10-22T14:50:00Z","v":16943,"vw":11.458527},{"c":11.535,"h":11.54,"l":11.485,"n":548,"o":11.49,"t":"2026-10-22T14:55:00Z","v":71597,"vw":11.507558},{"c":11.53,"h":11.545,"l":11.5,"n":480,"o":11.53,"t":"2026-10-22T15:00:00Z","v":41397,"vw":11.526986},{"c":11.485,"h":11.5323,"l":11.45,"n":216,"o":11.525,"t":"2026-10-22T15:05:00Z","v":15671,"vw":11.482241},{"c":11.47,"h":11.505,"l":11.465,"n":252,"o":11.485,"t":"2026-10-22T15:10:00Z","v":20606,"vw":11.483107},{"c":11.54,"h":11.55,"l":11.47,"n":294,"o":11.47,"t":"2026-10-22T15:15:00Z","v":17458,"vw":11.518278},{"c":11.595,"h":11.6,"l":11.55,"n":301,"o":11.55,"t":"2026-10-22T15:20:00Z","v":20066,"vw":11.563729},{"c":11.59,"h":11.6,"l":11.565,"n":254,"o":11.595,"t":"2026-10-22T15:25:00Z","v":17005,"vw":11.589448},{"c":11.585,"h":11.615,"l":11.58,"n":501,"o":11.59,"t":"2026-10-22T15:30:00Z","v":50499,"vw":11.59474},{"c":11.53,"h":11.625,"l":11.51,"n":709,"o":11.59,"t":"2026-10-22T15:35:00Z","v":146286,"vw":11.555725},{"c":11.54,"h":11.56,"l":11.52,"n":418,"o":11.54,"t":"2026-10-22T15:40:00Z","v":122305,"vw":11.555012},{"c":11.53,"h":11.55,"l":11.53,"n":203,"o":11.54,"t":"2026-10-22T15:45:00Z","v":8925,"vw":11.538858},{"c":11.525,"h":11.55,"l":11.52,"n":184,"o":11.535,"t":"2026-10-22T15:50:00Z","v":8872,"vw":11.538289},{"c":11.47,"h":11.525,"l":11.47,"n":226,"o":11.525,"t":"2026-10-22T15:55:00Z","v":11977,"vw":11.506018},{"c":11.47,"h":11.5,"l":11.46,"n":297,"o":11.47,"t":"2026-10-22T16:00:00Z","v":15737,"vw":11.478601},{"c":11.465,"h":11.47,"l":11.445,"n":164,"o":11.465,"t":"2026-10-22T16:05:00Z","v":11187,"vw":11.453519},{"c":11.435,"h":11.465,"l":11.4113,"n":362,"o":11.46,"t":"2026-10-22T16:10:00Z","v":24236,"vw":11.431432},{"c":11.425,"h":11.45,"l":11.42,"n":186,"o":11.44,"t":"2026-10-22T16:15:00Z","v":9355,"vw":11.432198},{"c":11.41,"h":11.435,"l":11.395,"n":344,"o":11.43,"t":"2026-10-22T16:20:00Z","v":19232,"vw":11.408807},{"c":11.41,"h":11.43,"l":11.405,"n":218,"o":11.415,"t":"2026-10-22T16:25:00Z","v":9336,"vw":11.416393},{"c":11.4,"h":11.415,"l":11.38,"n":229,"o":11.4,"t":"2026-10-22T16:30:00Z","v":12197,"vw":11.400701},{"c":11.33,"h":11.39,"l":11.325,"n":187,"o":11.39,"t":"2026-10-22T16:35:00Z","v":11476,"vw":11.339202},{"c":11.285,"h":11.32,"l":11.27,"n":329,"o":11.32,"t":"2026-10-22T16:40:00Z","v":41114,"vw":11.282322},{"c":11.29,"h":11.295,"l":11.255,"n":212,"o":11.285,"t":"2026-10-22T16:45:00Z","v":9628,"vw":11.275736},{"c":11.285,"h":11.305,"l":11.28,"n":195,"o":11.285,"t":"2026-10-22T16:50:00Z","v":10455,"vw":11.293818},{"c":11.315,"h":11.335,"l":11.29,"n":259,"o":11.29,"t":"2026-10-22T16:55:00Z","v":13173,"vw":11.319413},{"c":11.325,"h":11.325,"l":11.295,"n":237,"o":11.315,"t":"2026-10-22T17:00:00Z","v":19612,"vw":11.310982},{"c":11.305,"h":11.325,"l":11.295,"n":181,"o":11.325,"t":"2026-10-22T17:05:00Z","v":9906,"vw":11.310228},{"c":11.335,"h":11.34,"l":11.305,"n":168,"o":11.305,"t":"2026-10-22T17:10:00Z","v":10517,"vw":11.315938},{"c":11.414,"h":11.44,"l":11.345,"n":756,"o":11.35,"t":"2026-10-22T17:15:00Z","v":73105,"vw":11.40927},{"c":11.45,"h":11.46,"l":11.405,"n":264,"o":11.415,"t":"2026-10-22T17:20:00Z","v":27781,"vw":11.431146},{"c":11.48,"h":11.485,"l":11.45,"n":228,"o":11.455,"t":"2026-10-22T17:25:00Z","v":19100,"vw":11.471102},{"c":11.48,"h":11.505,"l":11.475,"n":403,"o":11.485,"t":"2026-10-22T17:30:00Z","v":54572,"vw":11.481834},{"c":11.45,"h":11.475,"l":11.435,"n":298,"o":11.475,"t":"2026-10-22T17:35:00Z","v":26576,"vw":11.454071},{"c":11.48,"h":11.48,"l":11.44,"n":167,"o":11.45,"t":"2026-10-22T17:40:00Z","v":9996,"vw":11.461642},{"c":11.465,"h":11.495,"l":11.46,"n":178,"o":11.485,"t":"2026-10-22T17:45:00Z","v":12914,"vw":11.480698},{"c":11.47,"h":11.47,"l":11.45,"n":186,"o":11.465,"t":"2026-10-22T17:50:00Z","v":10957,"vw":11.458028},{"c":11.455,"h":11.475,"l":11.455,"n":129,"o":11.475,"t":"2026-10-22T17:55:00Z","v":8742,"vw":11.464408},{"c":11.43,"h":11.465,"l":11.425,"n":197,"o":11.46,"t":"2026-10-22T18:00:00Z","v":16659,"vw":11.450525},{"c":11.46,"h":11.465,"l":11.425,"n":302,"o":11.425,"t":"2026-10-22T18:05:00Z","v":25864,"vw":11.447111},{"c":11.45,"h":11.465,"l":11.445,"n":154,"o":11.455,"t":"2026-10-22T18:10:00Z","v":10710,"vw":11.456178},{"c":11.445,"h":11.46,"l":11.445,"n":106,"o":11.455,"t":"2026-10-22T18:15:00Z","v":6041,"vw":11.453431},{"c":11.505,"h":11.505,"l":11.45,"n":310,"o":11.45,"t":"2026-10-22T18:20:00Z","v":20799,"vw":11.473573},{"c":11.505,"h":11.5058,"l":11.485,"n":262,"o":11.505,"t":"2026-10-22T18:25:00Z","v":21677,"vw":11.494158},{"c":11.495,"h":11.51,"l":11.485,"n":235,"o":11.505,"t":"2026-10-22T18:30:00Z","v":27692,"vw":11.496449},{"c":11.495,"h":11.495,"l":11.475,"n":184,"o":11.495,"t":"2026-10-22T18:35:00Z","v":13436,"vw":11.490069},{"c":11.455,"h":11.5,"l":11.455,"n":286,"o":11.5,"t":"2026-10-22T18:40:00Z","v":22721,"vw":11.48015},{"c":11.445,"h":11.475,"l":11.445,"n":289,"o":11.46,"t":"2026-10-22T18:45:00Z","v":19295,"vw":11.463664},{"c":11.435,"h":11.46,"l":11.435,"n":275,"o":11.445,"t":"2026-10-22T18:50:00Z","v":27414,"vw":11.45083},{"c":11.475,"h":11.475,"l":11.425,"n":272,"o":11.435,"t":"2026-10-22T18:55:00Z","v":18502,"vw":11.454088},{"c":11.475,"h":11.475,"l":11.47,"n":146,"o":11.475,"t":"2026-10-22T19:00:00Z","v":9914,"vw":11.473653},{"c":11.485,"h":11.505,"l":11.465,"n":360,"o":11.48,"t":"2026-10-22T19:05:00Z","v":26535,"vw":11.486408},{"c":11.54,"h":11.55,"l":11.485,"n":320,"o":11.485,"t":"2026-10-22T19:10:00Z","v":21932,"vw":11.51972},{"c":11.525,"h":11.545,"l":11.51,"n":424,"o":11.535,"t":"2026-10-22T19:15:00Z","v":35390,"vw":11.534545},{"c":11.515,"h":11.54,"l":11.51,"n":221,"o":11.525,"t":"2026-10-22T19:20:00Z","v":14731,"vw":11.527467},{"c":11.525,"h":11.53,"l":11.505,"n":287,"o":11.515,"t":"2026-10-22T19:25:00Z","v":19057,"vw":11.514718},{"c":11.455,"h":11.535,"l":11.455,"n":531,"o":11.525,"t":"2026-10-22T19:30:00Z","v":41381,"vw":11.498681},{"c":11.48,"h":11.48,"l":11.441,"n":429,"o":11.455,"t":"2026-10-22T19:35:00Z","v":36835,"vw":11.468178},{"c":11.475,"h":11.485,"l":11.46,"n":380,"o":11.475,"t":"2026-10-22T19:40:00Z","v":27621,"vw":11.475665},{"c":11.505,"h":11.505,"l":11.465,"n":620,"o":11.475,"t":"2026-10-22T19:45:00Z","v":51426,"vw":11.482908},{"c":11.525,"h":11.535,"l":11.485,"n":1314,"o":11.505,"t":"2026-10-22T19:50:00Z","v":215155,"vw":11.520157},{"c":11.53,"h":11.535,"l":11.49,"n":2134,"o":11.525,"t":"2026-10-22T19:55:00Z","v":429974,"vw":11.523831},{"c":11.53,"h":11.53,"l":11.53,"n":25,"o":11.53,"t":"2026-10-22T20:00:00Z","v":239343,"vw":11.53}],"history":[{"c":9.04,"h":9.42,"l":9.03,"n":11567,"o":9.38,"t":"2024-10-21T04:00:00Z","v":1078047,"vw":9.128581},{"c":8.89,"h":9.01,"l":8.78,"n":11056,"o":9,"t":"2024-10-22T04:00:00Z","v":1167589,"vw":8.915655},{"c":8.71,"h":8.8975,"l":8.69,"n":9762,"o":8.8,"t":"2024-10-23T04:00:00Z","v":943227,"vw":8.795525},{"c":8.73,"h":8.855,"l":8.52,"n":15562,"o":8.68,"t":"2024-10-24T04:00:00Z","v":1815236,"vw":8.702272},{"c":8.78,"h":9,"l":8.705,"n":11693,"o":8.9,"t":"2024-10-25T04:00:00Z","v":857774,"vw":8.846969},{"c":8.74,"h":9.05,"l":8.7,"n":9678,"o":8.89,"t":"2024-10-28T04:00:00Z","v":786622,"vw":8.779132},{"c":8.51,"h":8.73,"l":8.495,"n":11188,"o":8.72,"t":"2024-10-29T04:00:00Z","v":1066814,"vw":8.580427},{"c":8.57,"h":8.85,"l":8.48,"n":17975,"o":8.5,"t":"2024-10-30T04:00:00Z","v":2624202,"vw":8.611274},{"c":8.48,"h":8.57,"l":8.33,"n":16094,"o":8.55,"t":"2024-10-31T04:00:00Z","v":1441214,"vw":8.459989},{"c":8.55,"h":8.79,"l":8.435,"n":12281,"o":8.7,"t":"2024-11-01T04:00:00Z","v":772099,"vw":8.586355},{"c":8.56,"h":8.77,"l":8.3,"n":16279,"o":8.35,"t":"2024-11-04T05:00:00Z","v":1297449,"vw":8.471483},{"c":8.98,"h":8.98,"l":8.46,"n":15304,"o":8.5,"t":"2024-11-05T05:00:00Z","v":1471073,"vw":8.78602},{"c":9.12,"h":9.26,"l":8.7,"n":37377,"o":8.96,"t":"2024-11-06T05:00:00Z","v":3300637,"vw":8.9437},{"c":9.7,"h":9.97,"l":8.46,"n":42525,"o":8.73,"t":"2024-11-07T05:00:00Z","v":5281263,"vw":9.433518},{"c":9.68,"h":10.07,"l":9.2752,"n":23802,"o":9.34,"t":"2024-11-08T05:00:00Z","v":1630588,"vw":9.799898},{"c":9.79,"h":9.99,"l":9.59,"n":17234,"o":9.68,"t":"2024-11-11T05:00:00Z","v":1483501,"vw":9.743256},{"c":9.8,"h":10.6,"l":9.71,"n":26641,"o":9.81,"t":"2024-11-12T05:00:00Z","v":2794922,"vw":10.005904},{"c":9.69,"h":10.145,"l":9.665,"n":15773,"o":9.84,"t":"2024-11-13T05:00:00Z","v":1353565,"vw":9.861565},{"c":9.58,"h":9.85,"l":9.37,"n":15326,"o":9.67,"t":"2024-11-14T05:00:00Z","v":1235928,"vw":9.569912},{"c":9.4,"h":9.77,"l":9.21,"n":13169,"o":9.77,"t":"2024-11-15T05:00:00Z","v":1397850,"vw":9.371689},{"c":9.15,"h":9.62,"l":9.09,"n":12393,"o":9.46,"t":"2024-11-18T05:00:00Z","v":1080809,"vw":9.240608},{"c":9.25,"h":9.28,"l":8.89,"n":10550,"o":9.01,"t":"2024-11-19T05:00:00Z","v":807677,"vw":9.150978},{"c":9.71,"h":9.855,"l":9.25,"n":14345,"o":9.27,"t":"2024-11-20T05:00:00Z","v":1377247,"vw":9.690852},{"c":9.62,"h":9.82,"l":9.495,"n":12522,"o":9.71,"t":"2024-11-21T05:00:00Z","v":1221093,"vw":9.660904},{"c":9.75,"h":9.91,"l":9.5,"n":13551,"o":9.64,"t":"2024-11-22T05:00:00Z","v":1031479,"vw":9.682203},{"c":10.67,"h":10.82,"l":9.92,"n":15249,"o":9.92,"t":"2024-11-25T05:00:00Z","v":1356460,"vw":10.492381},{"c":9.99,"h":10.53,"l":9.87,"n":12663,"o":10.5,"t":"2024-11-26T05:00:00Z","v":1441247,"vw":10.02237},{"c":10.1,"h":10.405,"l":9.94,"n":9043,"o":10.01,"t":"2024-11-27T05:00:00Z","v":605855,"vw":10.116167},{"c":9.93,"h":10.26,"l":9.88,"n":5790,"o":10.09,"t":"2024-11-29T05:00:00Z","v":524268,"vw":9.961262},{"c":10.39,"h":10.43,"l":9.76,"n":13526,"o":9.94,"t":"2024-12-02T05:00:00Z","v":1107034,"vw":10.25835},{"c":10.75,"h":10.87,"l":10.07,"n":11159,"o":10.31,"t":"2024-12-03T05:00:00Z","v":827081,"vw":10.657827},{"c":10.9,"h":11.05,"l":10.7,"n":14698,"o":10.71,"t":"2024-12-04T05:00:00Z","v":1000910,"vw":10.881812},{"c":10.7,"h":10.96,"l":10.63,"n":14063,"o":10.86,"t":"2024-12-05T05:00:00Z","v":893287,"vw":10.760428},{"c":10.52,"h":11.05,"l":10.45,"n":11929,"o":10.99,"t":"2024-12-06T05:00:00Z","v":869734,"vw":10.600143},{"c":11.02,"h":11.17,"l":10.6,"n":13565,"o":10.6,"t":"2024-12-09T05:00:00Z","v":878140,"vw":10.964168},{"c":11.13,"h":11.335,"l":10.84,"n":12489,"o":11.01,"t":"2024-12-10T05:00:00Z","v":1036419,"vw":11.137491},{"c":11.27,"h":11.39,"l":10.93,"n":12265,"o":11.33,"t":"2024-12-11T05:00:00Z","v":983395,"vw":11.229406},{"c":10.82,"h":11.31,"l":10.76,"n":14006,"o":11.17,"t":"2024-12-12T05:00:00Z","v":966489,"vw":10.906526},{"c":10.55,"h":11.39,"l":10.52,"n":12120,"o":11.08,"t":"2024-12-13T05:00:00Z","v":1094050,"vw":10.70077},{"c":9.92,"h":10.475,"l":9.82,"n":13400,"o":10.46,"t":"2024-12-16T05:00:00Z","v":1027320,"vw":10.081646},{"c":10.15,"h":10.46,"l":9.85,"n":11505,"o":9.85,"t":"2024-12-17T05:00:00Z","v":1260339,"vw":10.169789},{"c":9.39,"h":10.225,"l":9.38,"n":14357,"o":10.22,"t":"2024-12-18T05:00:00Z","v":1586166,"vw":9.714772},{"c":9.085,"h":9.69,"l":8.9,"n":23263,"o":9.58,"t":"2024-12-19T05:00:00Z","v":1948956,"vw":9.091149},{"c":9.64,"h":9.77,"l":8.92,"n":16810,"o":8.97,"t":"2024-12-20T05:00:00Z","v":2022232,"vw":9.488251},{"c":9.49,"h":9.7,"l":9.315,"n":10865,"o":9.5,"t":"2024-12-23T05:00:00Z","v":996996,"vw":9.447331},{"c":9.57,"h":9.58,"l":9.21,"n":3975,"o":9.32,"t":"2024-12-24T05:00:00Z","v":378260,"vw":9.445882},{"c":9.41,"h":9.6155,"l":9.24,"n":10959,"o":9.5,"t":"2024-12-26T05:00:00Z","v":891165,"vw":9.422202},{"c":9.26,"h":9.52,"l":8.94,"n":13893,"o":9.37,"t":"2024-12-27T05:00:00Z","v":1596278,"vw":9.141797},{"c":9.28,"h":9.3493,"l":8.89,"n":9164,"o":9.12,"t":"2024-12-30T05:00:00Z","v":1093089,"vw":9.193169},{"c":9.4,"h":9.51,"l":9.24,"n":13524,"o":9.33,"t":"2024-12-31T05:00:00Z","v":1355534,"vw":9.359318},{"c":9.42,"h":9.8,"l":9.35,"n":9415,"o":9.6,"t":"2025-01-02T05:00:00Z","v":732448,"vw":9.516022},{"c":9.19,"h":9.54,"l":8.985,"n":11124,"o":9.46,"t":"2025-01-03T05:00:00Z","v":1428501,"vw":9.197648},{"c":9.75,"h":9.95,"l":9.19,"n":12518,"o":9.27,"t":"2025-01-06T05:00:00Z","v":1449870,"vw":9.720861},{"c":9.46,"h":9.81,"l":9.22,"n":13375,"o":9.76,"t":"2025-01-07T05:00:00Z","v":1512871,"vw":9.424436},{"c":9.46,"h":9.58,"l":9.08,"n":12756,"o":9.45,"t":"2025-01-08T05:00:00Z","v":1282435,"vw":9.397712},{"c":10.88,"h":11.285,"l":10.5,"n":47589,"o":10.86,"t":"2025-01-10T05:00:00Z","v":4981063,"vw":10.9385},{"c":10.86,"h":11.005,"l":10.34,"n":23208,"o":10.81,"t":"2025-01-13T05:00:00Z","v":2631089,"vw":10.713742},{"c":10.94,"h":11.17,"l":10.75,"n":14020,"o":10.88,"t":"2025-01-14T05:00:00Z","v":1469114,"vw":10.927013},{"c":11.2,"h":11.421,"l":10.99,"n":15249,"o":11.38,"t":"2025-01-15T05:00:00Z","v":1706535,"vw":11.23793},{"c":11.41,"h":11.435,"l":10.86,"n":14728,"o":11.19,"t":"2025-01-16T05:00:00Z","v":1535324,"vw":11.189301},{"c":11.64,"h":11.73,"l":11.26,"n":15242,"o":11.5,"t":"2025-01-17T05:00:00Z","v":1432496,"vw":11.567352},{"c":11.79,"h":11.81,"l":11.28,"n":16965,"o":11.68,"t":"2025-01-21T05:00:00Z","v":1628026,"vw":11.574258},{"c":11.86,"h":12,"l":11.69,"n":12601,"o":11.77,"t":"2025-01-22T05:00:00Z","v":1062495,"vw":11.865446},{"c":12.25,"h":12.29,"l":11.81,"n":15379,"o":11.82,"t":"2025-01-23T05:00:00Z","v":1876395,"vw":12.003866},{"c":12.35,"h":12.395,"l":12.02,"n":13121,"o":12.07,"t":"2025-01-24T05:00:00Z","v":1396059,"vw":12.190949},{"c":12.41,"h":12.66,"l":11.98,"n":22819,"o":12.14,"t":"2025-01-27T05:00:00Z","v":3172641,"vw":12.350664},{"c":11.93,"h":12.54,"l":11.78,"n":14269,"o":12.44,"t":"2025-01-28T05:00:00Z","v":1845623,"vw":12.057597},{"c":12.26,"h":12.6,"l":11.91,"n":10169,"o":11.91,"t":"2025-01-29T05:00:00Z","v":1041070,"vw":12.334073},{"c":12.57,"h":12.7,"l":12.33,"n":11666,"o":12.36,"t":"2025-01-30T05:00:00Z","v":1323439,"vw":12.513268},{"c":12.28,"h":12.68,"l":12.135,"n":11780,"o":12.54,"t":"2025-01-31T05:00:00Z","v":1275972,"vw":12.325965},{"c":11.56,"h":12.01,"l":11.53,"n":15474,"o":11.9,"t":"2025-02-03T05:00:00Z","v":2115383,"vw":11.689609},{"c":12.41,"h":12.56,"l":11.57,"n":15725,"o":11.57,"t":"2025-02-04T05:00:00Z","v":1813861,"vw":12.293732},{"c":12.22,"h":12.4856,"l":12.12,"n":9689,"o":12.39,"t":"2025-02-05T05:00:00Z","v":980176,"vw":12.276727},{"c":12.98,"h":13.015,"l":12.29,"n":14405,"o":12.29,"t":"2025-02-06T05:00:00Z","v":1439918,"vw":12.792864},{"c":12.19,"h":12.9883,"l":12.175,"n":14391,"o":12.88,"t":"2025-02-07T05:00:00Z","v":1745997,"vw":12.383659},{"c":12.86,"h":12.87,"l":12.2138,"n":13061,"o":12.39,"t":"2025-02-10T05:00:00Z","v":1510955,"vw":12.708565},{"c":12.52,"h":12.75,"l":12.31,"n":11144,"o":12.61,"t":"2025-02-11T05:00:00Z","v":1338485,"vw":12.542252},{"c":12.52,"h":12.58,"l":12.1969,"n":10106,"o":12.2,"t":"2025-02-12T05:00:00Z","v":822957,"vw":12.445524},{"c":12.46,"h":12.83,"l":12.38,"n":9832,"o":12.65,"t":"2025-02-13T05:00:00Z","v":731501,"vw":12.562061},{"c":12.6,"h":12.94,"l":12.31,"n":12966,"o":12.64,"t":"2025-02-14T05:00:00Z","v":1753798,"vw":12.583641},{"c":12.79,"h":12.81,"l":12.3001,"n":12911,"o":12.72,"t":"2025-02-18T05:00:00Z","v":1211536,"vw":12.678495},{"c":12.52,"h":12.695,"l":11.68,"n":16159,"o":12.63,"t":"2025-02-19T05:00:00Z","v":1960935,"vw":12.210261},{"c":12.18,"h":12.4963,"l":12.0201,"n":11302,"o":12.37,"t":"2025-02-20T05:00:00Z","v":1345521,"vw":12.214526},{"c":11.3,"h":12.54,"l":11.23,"n":14864,"o":12.42,"t":"2025-02-21T05:00:00Z","v":2550935,"vw":11.585011},{"c":11.66,"h":11.95,"l":11.23,"n":21428,"o":11.37,"t":"2025-02-24T05:00:00Z","v":2388813,"vw":11.692866},{"c":11.91,"h":12.45,"l":11.59,"n":27426,"o":11.59,"t":"2025-02-25T05:00:00Z","v":4434636,"vw":12.162511},{"c":10.95,"h":12.13,"l":10.57,"n":26485,"o":11.07,"t":"2025-02-26T05:00:00Z","v":2832225,"vw":11.026479},{"c":9.37,"h":10.58,"l":9.07,"n":31831,"o":10.58,"t":"2025-02-27T05:00:00Z","v":5547457,"vw":9.631912},{"c":9.52,"h":9.81,"l":9.31,"n":23641,"o":9.4,"t":"2025-02-28T05:00:00Z","v":3375826,"vw":9.513501},{"c":8.97,"h":9.865,"l":8.93,"n":24514,"o":9.56,"t":"2025-03-03T05:00:00Z","v":4971150,"vw":9.242288},{"c":9.26,"h":9.39,"l":8.59,"n":20056,"o":8.775,"t":"2025-03-04T05:00:00Z","v":2759145,"vw":9.085248},{"c":9.12,"h":9.48,"l":8.8,"n":17444,"o":9.48,"t":"2025-03-05T05:00:00Z","v":2358757,"vw":9.025629},{"c":8.97,"h":9.19,"l":8.77,"n":13945,"o":9,"t":"2025-03-06T05:00:00Z","v":1860019,"vw":8.949022},{"c":9.33,"h":9.36,"l":8.54,"n":16625,"o":8.89,"t":"2025-03-07T05:00:00Z","v":2851660,"vw":8.939605},{"c":8.97,"h":9.405,"l":8.86,"n":21799,"o":9.16,"t":"2025-03-10T04:00:00Z","v":3314823,"vw":9.055288},{"c":8.94,"h":9.0799,"l":8.61,"n":19552,"o":8.98,"t":"2025-03-11T04:00:00Z","v":3740674,"vw":8.867887},{"c":8.8,"h":9.27,"l":8.595,"n":15639,"o":9.01,"t":"2025-03-12T04:00:00Z","v":1983680,"vw":8.838472},{"c":8.66,"h":8.8603,"l":8.33,"n":18445,"o":8.74,"t":"2025-03-13T04:00:00Z","v":3503799,"vw":8.529341},{"c":8.85,"h":8.87,"l":8.5356,"n":14967,"o":8.83,"t":"2025-03-14T04:00:00Z","v":2243279,"vw":8.72099},{"c":9.31,"h":9.34,"l":8.75,"n":13851,"o":8.88,"t":"2025-03-17T04:00:00Z","v":2556599,"vw":9.024317},{"c":8.95,"h":9.225,"l":8.8,"n":16111,"o":9.15,"t":"2025-03-18T04:00:00Z","v":1897911,"vw":8.945412},{"c":9.2,"h":9.28,"l":8.8401,"n":11367,"o":8.88,"t":"2025-03-19T04:00:00Z","v":2055084,"vw":9.109255},{"c":9.255,"h":9.37,"l":8.97,"n":13187,"o":9.16,"t":"2025-03-20T04:00:00Z","v":2306745,"vw":9.187974},{"c":9.32,"h":9.45,"l":8.91,"n":13928,"o":9.05,"t":"2025-03-21T04:00:00Z","v":1195998,"vw":9.282851},{"c":9.85,"h":9.935,"l":9.445,"n":16306,"o":9.45,"t":"2025-03-24T04:00:00Z","v":2188347,"vw":9.761757},{"c":9.47,"h":9.9299,"l":9.35,"n":16238,"o":9.83,"t":"2025-03-25T04:00:00Z","v":3120405,"vw":9.513464},{"c":9.45,"h":9.55,"l":9.153,"n":11938,"o":9.42,"t":"2025-03-26T04:00:00Z","v":1554658,"vw":9.396636},{"c":9.38,"h":9.57,"l":9.245,"n":13212,"o":9.4,"t":"2025-03-27T04:00:00Z","v":1391045,"vw":9.438168},{"c":8.57,"h":9.32,"l":8.45,"n":17924,"o":9.3,"t":"2025-03-28T04:00:00Z","v":3065161,"vw":8.693499},{"c":8.7,"h":8.84,"l":8.22,"n":13484,"o":8.36,"t":"2025-03-31T04:00:00Z","v":1669253,"vw":8.603465},{"c":8.61,"h":8.715,"l":8.4,"n":10349,"o":8.67,"t":"2025-04-01T04:00:00Z","v":1233818,"vw":8.555174},{"c":8.82,"h":9.12,"l":8.38,"n":9446,"o":8.38,"t":"2025-04-02T04:00:00Z","v":1018505,"vw":8.855079},{"c":7.06,"h":8.02,"l":7.02,"n":20994,"o":8,"t":"2025-04-03T04:00:00Z","v":3919553,"vw":7.306697},{"c":7.75,"h":7.78,"l":6.61,"n":35053,"o":6.61,"t":"2025-04-04T04:00:00Z","v":4168575,"vw":7.50867},{"c":7.82,"h":8.03,"l":6.9884,"n":23586,"o":7.265,"t":"2025-04-07T04:00:00Z","v":2827259,"vw":7.748289},{"c":7.39,"h":8.27,"l":7.26,"n":21361,"o":8.27,"t":"2025-04-08T04:00:00Z","v":2243009,"vw":7.554258},{"c":8.41,"h":8.91,"l":7.21,"n":22402,"o":7.32,"t":"2025-04-09T04:00:00Z","v":3161971,"vw":8.275369},{"c":7.99,"h":8.18,"l":7.78,"n":14849,"o":8.06,"t":"2025-04-10T04:00:00Z","v":1968753,"vw":7.946327},{"c":7.9,"h":8.06,"l":7.22,"n":21675,"o":7.98,"t":"2025-04-11T04:00:00Z","v":2598935,"vw":7.637626},{"c":8.01,"h":8.23,"l":7.77,"n":10459,"o":8.11,"t":"2025-04-14T04:00:00Z","v":937105,"vw":8.01139},{"c":7.56,"h":8.13,"l":7.55,"n":10509,"o":7.99,"t":"2025-04-15T04:00:00Z","v":1023931,"vw":7.769683},{"c":7.61,"h":7.67,"l":7.455,"n":10519,"o":7.5,"t":"2025-04-16T04:00:00Z","v":837930,"vw":7.578158},{"c":7.95,"h":7.99,"l":7.45,"n":10341,"o":7.62,"t":"2025-04-17T04:00:00Z","v":1018872,"vw":7.8279},{"c":7.53,"h":7.74,"l":7.435,"n":10111,"o":7.74,"t":"2025-04-21T04:00:00Z","v":1158674,"vw":7.535664},{"c":7.99,"h":8.04,"l":7.66,"n":13563,"o":7.66,"t":"2025-04-22T04:00:00Z","v":1153372,"vw":7.921269},{"c":7.89,"h":8.6,"l":7.88,"n":14350,"o":8.44,"t":"2025-04-23T04:00:00Z","v":1330857,"vw":8.071551},{"c":8.32,"h":8.405,"l":7.75,"n":15665,"o":7.89,"t":"2025-04-24T04:00:00Z","v":1552859,"vw":8.168066},{"c":8.21,"h":8.43,"l":8.12,"n":10456,"o":8.22,"t":"2025-04-25T04:00:00Z","v":1225332,"vw":8.244618},{"c":8.28,"h":8.45,"l":8.04,"n":13469,"o":8.26,"t":"2025-04-28T04:00:00Z","v":1201788,"vw":8.218666},{"c":8.21,"h":8.28,"l":7.95,"n":8693,"o":8.15,"t":"2025-04-29T04:00:00Z","v":924384,"vw":8.149482},{"c":7.86,"h":8.05,"l":7.68,"n":20614,"o":8.01,"t":"2025-04-30T04:00:00Z","v":1503769,"vw":7.827917},{"c":8.04,"h":8.23,"l":7.93,"n":10464,"o":7.93,"t":"2025-05-01T04:00:00Z","v":790829,"vw":8.097253},{"c":8.22,"h":8.43,"l":8.18,"n":10047,"o":8.18,"t":"2025-05-02T04:00:00Z","v":681405,"vw":8.279047},{"c":8.06,"h":8.22,"l":8.03,"n":10538,"o":8.11,"t":"2025-05-05T04:00:00Z","v":1075109,"vw":8.104862},{"c":8.12,"h":8.26,"l":7.8,"n":11741,"o":7.96,"t":"2025-05-06T04:00:00Z","v":1367747,"vw":8.111434},{"c":8.36,"h":8.52,"l":8.16,"n":16310,"o":8.17,"t":"2025-05-07T04:00:00Z","v":1649998,"vw":8.392658},{"c":7.93,"h":8.28,"l":7.675,"n":21499,"o":7.8,"t":"2025-05-08T04:00:00Z","v":2496123,"vw":7.923888},{"c":7.96,"h":8.1,"l":7.65,"n":20878,"o":8.01,"t":"2025-05-09T04:00:00Z","v":3147939,"vw":7.868303},{"c":8.5,"h":9.11,"l":8.475,"n":34095,"o":8.75,"t":"2025-05-12T04:00:00Z","v":4883560,"vw":8.617275},{"c":8.72,"h":8.765,"l":8.48,"n":16144,"o":8.68,"t":"2025-05-13T04:00:00Z","v":1944352,"vw":8.642026},{"c":8.45,"h":8.75,"l":8.36,"n":28555,"o":8.65,"t":"2025-05-14T04:00:00Z","v":3186011,"vw":8.494354},{"c":8.38,"h":8.48,"l":8.275,"n":15962,"o":8.45,"t":"2025-05-15T04:00:00Z","v":1438972,"vw":8.365586},{"c":8.66,"h":8.78,"l":8.26,"n":14702,"o":8.39,"t":"2025-05-16T04:00:00Z","v":1946577,"vw":8.622036},{"c":8.7,"h":8.73,"l":8.29,"n":15202,"o":8.4,"t":"2025-05-19T04:00:00Z","v":1865406,"vw":8.599417},{"c":8.59,"h":8.99,"l":8.5201,"n":20802,"o":8.61,"t":"2025-05-20T04:00:00Z","v":2903701,"vw":8.661077},{"c":8.12,"h":8.505,"l":8.095,"n":13392,"o":8.44,"t":"2025-05-21T04:00:00Z","v":1467021,"vw":8.180512},{"c":8.21,"h":8.32,"l":7.94,"n":12395,"o":8.09,"t":"2025-05-22T04:00:00Z","v":1800133,"vw":8.184514},{"c":8.17,"h":8.26,"l":7.98,"n":12970,"o":7.98,"t":"2025-05-23T04:00:00Z","v":1390843,"vw":8.148285},{"c":8.8,"h":8.83,"l":8.195,"n":16922,"o":8.39,"t":"2025-05-27T04:00:00Z","v":1986891,"vw":8.672037},{"c":8.87,"h":8.97,"l":8.74,"n":14712,"o":8.84,"t":"2025-05-28T04:00:00Z","v":1576253,"vw":8.87085},{"c":8.75,"h":9.01,"l":8.615,"n":15839,"o":9,"t":"2025-05-29T04:00:00Z","v":1550669,"vw":8.754681},{"c":8.98,"h":9.05,"l":8.53,"n":11846,"o":8.6,"t":"2025-05-30T04:00:00Z","v":1526903,"vw":8.881531},{"c":8.54,"h":8.89,"l":8.36,"n":15943,"o":8.89,"t":"2025-06-02T04:00:00Z","v":2042019,"vw":8.498217},{"c":8.73,"h":8.87,"l":8.435,"n":13275,"o":8.54,"t":"2025-06-03T04:00:00Z","v":1489539,"vw":8.733224},{"c":8.84,"h":8.99,"l":8.695,"n":15745,"o":8.76,"t":"2025-06-04T04:00:00Z","v":1615900,"vw":8.873016},{"c":8.935,"h":9.15,"l":8.46,"n":11604,"o":8.83,"t":"2025-06-05T04:00:00Z","v":967644,"vw":8.952776},{"c":8.76,"h":9.15,"l":8.62,"n":11286,"o":9.09,"t":"2025-06-06T04:00:00Z","v":1217069,"vw":8.757525},{"c":8.83,"h":8.97,"l":8.71,"n":11461,"o":8.79,"t":"2025-06-09T04:00:00Z","v":1168435,"vw":8.816284},{"c":8.81,"h":9.0621,"l":8.775,"n":9848,"o":8.97,"t":"2025-06-10T04:00:00Z","v":1079964,"vw":8.878347},{"c":8.78,"h":8.95,"l":8.68,"n":10098,"o":8.88,"t":"2025-06-11T04:00:00Z","v":1254180,"vw":8.77524},{"c":8.7,"h":8.8,"l":8.575,"n":8046,"o":8.66,"t":"2025-06-12T04:00:00Z","v":902447,"vw":8.68684},{"c":8.43,"h":8.845,"l":8.31,"n":12297,"o":8.53,"t":"2025-06-13T04:00:00Z","v":1517950,"vw":8.504286},{"c":8.8,"h":8.84,"l":8.4,"n":10392,"o":8.62,"t":"2025-06-16T04:00:00Z","v":947461,"vw":8.726797},{"c":8.62,"h":8.77,"l":8.55,"n":8745,"o":8.71,"t":"2025-06-17T04:00:00Z","v":868856,"vw":8.64309},{"c":8.74,"h":8.9,"l":8.52,"n":9151,"o":8.64,"t":"2025-06-18T04:00:00Z","v":899321,"vw":8.747516},{"c":8.51,"h":8.91,"l":8.37,"n":16103,"o":8.84,"t":"2025-06-20T04:00:00Z","v":1983341,"vw":8.488933},{"c":8.65,"h":8.66,"l":8.235,"n":9527,"o":8.41,"t":"2025-06-23T04:00:00Z","v":1050338,"vw":8.478339},{"c":8.67,"h":8.8992,"l":8.365,"n":10171,"o":8.75,"t":"2025-06-24T04:00:00Z","v":1251203,"vw":8.682345},{"c":8.52,"h":8.71,"l":8.4552,"n":8286,"o":8.71,"t":"2025-06-25T04:00:00Z","v":897823,"vw":8.53354},{"c":8.7,"h":8.78,"l":8.48,"n":8011,"o":8.52,"t":"2025-06-26T04:00:00Z","v":715969,"vw":8.698572},{"c":8.73,"h":8.92,"l":8.585,"n":7298,"o":8.74,"t":"2025-06-27T04:00:00Z","v":1014176,"vw":8.742704},{"c":8.67,"h":8.84,"l":8.6,"n":11362,"o":8.74,"t":"2025-06-30T04:00:00Z","v":1796102,"vw":8.697058},{"c":9.23,"h":9.6,"l":8.46,"n":18321,"o":8.68,"t":"2025-07-01T04:00:00Z","v":3222491,"vw":9.279442},{"c":9.55,"h":9.57,"l":8.9,"n":12707,"o":9.2,"t":"2025-07-02T04:00:00Z","v":1062740,"vw":9.455326},{"c":9.39,"h":9.63,"l":9.365,"n":8558,"o":9.6,"t":"2025-07-03T04:00:00Z","v":1440780,"vw":9.46071},{"c":9.17,"h":9.52,"l":9.1502,"n":13959,"o":9.31,"t":"2025-07-07T04:00:00Z","v":2701307,"vw":9.306816},{"c":9.18,"h":9.2986,"l":8.8,"n":15480,"o":9.24,"t":"2025-07-08T04:00:00Z","v":2851238,"vw":9.137991},{"c":9.23,"h":9.31,"l":9.06,"n":13358,"o":9.27,"t":"2025-07-09T04:00:00Z","v":2484531,"vw":9.224624},{"c":9.41,"h":9.775,"l":9.105,"n":17048,"o":9.2,"t":"2025-07-10T04:00:00Z","v":2895483,"vw":9.556972},{"c":9.21,"h":9.36,"l":9.12,"n":14917,"o":9.31,"t":"2025-07-11T04:00:00Z","v":1810447,"vw":9.21035},{"c":8.79,"h":9.2918,"l":8.76,"n":18913,"o":9.17,"t":"2025-07-14T04:00:00Z","v":3429809,"vw":8.868666},{"c":8.15,"h":8.925,"l":8.13,"n":15933,"o":8.9,"t":"2025-07-15T04:00:00Z","v":1930111,"vw":8.426611},{"c":8.07,"h":8.28,"l":7.925,"n":16930,"o":8.18,"t":"2025-07-16T04:00:00Z","v":2394016,"vw":8.101652},{"c":8.45,"h":8.54,"l":8.1,"n":20174,"o":8.19,"t":"2025-07-17T04:00:00Z","v":2278129,"vw":8.393602},{"c":8.47,"h":8.74,"l":8.39,"n":16567,"o":8.57,"t":"2025-07-18T04:00:00Z","v":1560272,"vw":8.482449},{"c":8.55,"h":8.6904,"l":8.44,"n":12325,"o":8.59,"t":"2025-07-21T04:00:00Z","v":1427025,"vw":8.553573},{"c":9.28,"h":9.375,"l":8.61,"n":15468,"o":8.61,"t":"2025-07-22T04:00:00Z","v":2201013,"vw":9.163733},{"c":9.71,"h":9.895,"l":9.395,"n":17523,"o":9.42,"t":"2025-07-23T04:00:00Z","v":2341795,"vw":9.717609},{"c":9.46,"h":9.81,"l":9.445,"n":13392,"o":9.62,"t":"2025-07-24T04:00:00Z","v":1298204,"vw":9.59083},{"c":9.53,"h":9.61,"l":8.98,"n":12459,"o":9.61,"t":"2025-07-25T04:00:00Z","v":2257151,"vw":9.465769},{"c":9.7,"h":9.825,"l":9.45,"n":13900,"o":9.61,"t":"2025-07-28T04:00:00Z","v":1459790,"vw":9.697769},{"c":9.22,"h":9.71,"l":9.195,"n":10439,"o":9.71,"t":"2025-07-29T04:00:00Z","v":983584,"vw":9.315669},{"c":8.95,"h":9.52,"l":8.8609,"n":16719,"o":9.23,"t":"2025-07-30T04:00:00Z","v":2153207,"vw":9.096988},{"c":8.76,"h":9.02,"l":8.715,"n":12622,"o":8.9,"t":"2025-07-31T04:00:00Z","v":1420418,"vw":8.807002},{"c":8.68,"h":8.77,"l":8.4,"n":17017,"o":8.64,"t":"2025-08-01T04:00:00Z","v":1651110,"vw":8.589978},{"c":9.02,"h":9.29,"l":8.75,"n":16776,"o":8.9,"t":"2025-08-04T04:00:00Z","v":1718535,"vw":9.086648},{"c":9.515,"h":9.645,"l":9.1,"n":19225,"o":9.1,"t":"2025-08-05T04:00:00Z","v":2680544,"vw":9.481041},{"c":9.87,"h":9.99,"l":9.55,"n":22842,"o":9.55,"t":"2025-08-06T04:00:00Z","v":2964958,"vw":9.816027},{"c":11.99,"h":12.98,"l":11.48,"n":51799,"o":12.4,"t":"2025-08-07T04:00:00Z","v":4578336,"vw":12.012029},{"c":11.22,"h":12.39,"l":11.145,"n":32093,"o":12.2,"t":"2025-08-08T04:00:00Z","v":3604588,"vw":11.394258},{"c":11.16,"h":11.76,"l":11.07,"n":24648,"o":11.4,"t":"2025-08-11T04:00:00Z","v":3327255,"vw":11.224409},{"c":12.13,"h":12.18,"l":11.345,"n":27712,"o":11.4,"t":"2025-08-12T04:00:00Z","v":2765268,"vw":11.962448},{"c":12.73,"h":12.88,"l":12.12,"n":23503,"o":12.12,"t":"2025-08-13T04:00:00Z","v":3122175,"vw":12.649544},{"c":12.37,"h":12.63,"l":12.325,"n":23205,"o":12.48,"t":"2025-08-14T04:00:00Z","v":2535220,"vw":12.479948},{"c":12.8,"h":12.93,"l":12.525,"n":24735,"o":12.62,"t":"2025-08-15T04:00:00Z","v":3291078,"vw":12.775024},{"c":12.4,"h":12.86,"l":12.3633,"n":20138,"o":12.75,"t":"2025-08-18T04:00:00Z","v":2431966,"vw":12.521602},{"c":12.57,"h":12.86,"l":12.44,"n":19086,"o":12.56,"t":"2025-08-19T04:00:00Z","v":2323709,"vw":12.613394},{"c":12.09,"h":12.61,"l":12.07,"n":20606,"o":12.42,"t":"2025-08-20T04:00:00Z","v":1253276,"vw":12.223598},{"c":11.87,"h":12.06,"l":11.77,"n":22365,"o":11.88,"t":"2025-08-21T04:00:00Z","v":1818043,"vw":11.900914},{"c":12.41,"h":12.42,"l":11.775,"n":21828,"o":11.93,"t":"2025-08-22T04:00:00Z","v":2425615,"vw":12.311982},{"c":12,"h":12.185,"l":11.8,"n":19107,"o":11.9,"t":"2025-08-25T04:00:00Z","v":1733602,"vw":12.043482},{"c":11.82,"h":12.1,"l":11.69,"n":15263,"o":11.99,"t":"2025-08-26T04:00:00Z","v":1347252,"vw":11.861322},{"c":11.99,"h":12.14,"l":11.675,"n":13317,"o":11.73,"t":"2025-08-27T04:00:00Z","v":1428762,"vw":11.990749},{"c":11.75,"h":12.11,"l":11.54,"n":14165,"o":12.11,"t":"2025-08-28T04:00:00Z","v":1825450,"vw":11.672234},{"c":11.73,"h":11.78,"l":11.555,"n":15637,"o":11.77,"t":"2025-08-29T04:00:00Z","v":1791918,"vw":11.673875},{"c":11.24,"h":11.65,"l":11.19,"n":17230,"o":11.44,"t":"2025-09-02T04:00:00Z","v":1747775,"vw":11.365043},{"c":11.17,"h":11.39,"l":10.92,"n":16362,"o":11.23,"t":"2025-09-03T04:00:00Z","v":1787369,"vw":11.12412},{"c":11.38,"h":11.47,"l":11.18,"n":15463,"o":11.33,"t":"2025-09-04T04:00:00Z","v":2075635,"vw":11.347835},{"c":11.52,"h":11.84,"l":11.43,"n":15800,"o":11.58,"t":"2025-09-05T04:00:00Z","v":1994241,"vw":11.642534},{"c":11.39,"h":11.53,"l":11.14,"n":15477,"o":11.53,"t":"2025-09-08T04:00:00Z","v":1551309,"vw":11.397096},{"c":11.17,"h":11.4005,"l":11.02,"n":11568,"o":11.24,"t":"2025-09-09T04:00:00Z","v":1239980,"vw":11.131538},{"c":11.09,"h":11.3,"l":10.94,"n":16779,"o":11.13,"t":"2025-09-10T04:00:00Z","v":1869839,"vw":11.072946},{"c":11.24,"h":11.32,"l":11.02,"n":12892,"o":11.03,"t":"2025-09-11T04:00:00Z","v":1597731,"vw":11.214118},{"c":10.77,"h":11.185,"l":10.65,"n":11976,"o":11.13,"t":"2025-09-12T04:00:00Z","v":1731971,"vw":10.831066},{"c":11.02,"h":11.1,"l":10.75,"n":14095,"o":10.88,"t":"2025-09-15T04:00:00Z","v":1301665,"vw":10.971241},{"c":11.03,"h":11.09,"l":10.72,"n":12731,"o":11.03,"t":"2025-09-16T04:00:00Z","v":1364928,"vw":10.978839},{"c":11.21,"h":11.82,"l":11.085,"n":21303,"o":11.14,"t":"2025-09-17T04:00:00Z","v":2310385,"vw":11.383152},{"c":11.29,"h":11.305,"l":10.98,"n":15861,"o":11.2,"t":"2025-09-18T04:00:00Z","v":2626561,"vw":11.154465},{"c":11.06,"h":11.37,"l":10.9408,"n":14002,"o":11.37,"t":"2025-09-19T04:00:00Z","v":2489519,"vw":11.123084},{"c":11.05,"h":11.2415,"l":10.9,"n":15781,"o":10.97,"t":"2025-09-22T04:00:00Z","v":2417392,"vw":11.052294},{"c":11.06,"h":11.33,"l":10.86,"n":11423,"o":11.19,"t":"2025-09-23T04:00:00Z","v":1287140,"vw":10.981229},{"c":10.68,"h":11.225,"l":10.56,"n":16226,"o":11.03,"t":"2025-09-24T04:00:00Z","v":2301851,"vw":10.82819},{"c":10.77,"h":10.95,"l":10.46,"n":13457,"o":10.51,"t":"2025-09-25T04:00:00Z","v":1195804,"vw":10.777034},{"c":10.62,"h":10.955,"l":10.47,"n":13241,"o":10.81,"t":"2025-09-26T04:00:00Z","v":1369013,"vw":10.589897},{"c":10.58,"h":10.69,"l":10.32,"n":14395,"o":10.69,"t":"2025-09-29T04:00:00Z","v":1569513,"vw":10.546146},{"c":10.63,"h":10.75,"l":10.5,"n":12641,"o":10.59,"t":"2025-09-30T04:00:00Z","v":1612992,"vw":10.618718},{"c":10.63,"h":10.8,"l":10.455,"n":14534,"o":10.64,"t":"2025-10-01T04:00:00Z","v":1634456,"vw":10.62187},{"c":10.92,"h":10.97,"l":10.55,"n":12259,"o":10.69,"t":"2025-10-02T04:00:00Z","v":1306339,"vw":10.818419},{"c":11.03,"h":11.2,"l":10.895,"n":14803,"o":10.97,"t":"2025-10-03T04:00:00Z","v":2394307,"vw":11.040996},{"c":10.51,"h":11.03,"l":10.51,"n":15216,"o":11.03,"t":"2025-10-06T04:00:00Z","v":2205894,"vw":10.686142},{"c":10.3,"h":10.72,"l":10.23,"n":14046,"o":10.61,"t":"2025-10-07T04:00:00Z","v":1903544,"vw":10.367265},{"c":10.55,"h":10.63,"l":10.22,"n":12634,"o":10.3,"t":"2025-10-08T04:00:00Z","v":1762382,"vw":10.492},{"c":10.19,"h":10.52,"l":10.14,"n":16868,"o":10.52,"t":"2025-10-09T04:00:00Z","v":2026477,"vw":10.317033},{"c":9.61,"h":10.31,"l":9.6,"n":15373,"o":10.31,"t":"2025-10-10T04:00:00Z","v":1953417,"vw":9.821833},{"c":10.13,"h":10.22,"l":9.85,"n":14955,"o":9.85,"t":"2025-10-13T04:00:00Z","v":1745542,"vw":10.10061},{"c":10.28,"h":10.45,"l":9.91,"n":13756,"o":9.99,"t":"2025-10-14T04:00:00Z","v":2158052,"vw":10.337846},{"c":10.29,"h":10.51,"l":10.1901,"n":12190,"o":10.31,"t":"2025-10-15T04:00:00Z","v":1533442,"vw":10.293586},{"c":10.59,"h":10.645,"l":10.21,"n":12388,"o":10.3,"t":"2025-10-16T04:00:00Z","v":1294658,"vw":10.536653},{"c":10.45,"h":10.69,"l":10.31,"n":11738,"o":10.52,"t":"2025-10-17T04:00:00Z","v":1757470,"vw":10.481621},{"c":10.67,"h":10.7,"l":10.38,"n":12920,"o":10.49,"t":"2025-10-20T04:00:00Z","v":1821393,"vw":10.555515},{"c":10.6,"h":10.85,"l":10.5,"n":13312,"o":10.61,"t":"2025-10-21T04:00:00Z","v":2536119,"vw":10.669861},{"c":10.45,"h":10.67,"l":10.24,"n":11691,"o":10.55,"t":"2025-10-22T04:00:00Z","v":1226281,"vw":10.418789},{"c":10.4,"h":10.5,"l":10.22,"n":10501,"o":10.39,"t":"2025-10-23T04:00:00Z","v":1053763,"vw":10.345923},{"c":10.46,"h":10.62,"l":10.39,"n":10629,"o":10.5,"t":"2025-10-24T04:00:00Z","v":1054699,"vw":10.468362},{"c":10.4,"h":10.74,"l":10.29,"n":13264,"o":10.6,"t":"2025-10-27T04:00:00Z","v":1440117,"vw":10.463627},{"c":10.68,"h":11.02,"l":10.42,"n":21501,"o":10.42,"t":"2025-10-28T04:00:00Z","v":2416140,"vw":10.790278},{"c":10.17,"h":10.7,"l":10.1,"n":18465,"o":10.62,"t":"2025-10-29T04:00:00Z","v":1485742,"vw":10.37829},{"c":9.83,"h":10.16,"l":9.815,"n":12617,"o":10.04,"t":"2025-10-30T04:00:00Z","v":1033222,"vw":9.9814},{"c":10.02,"h":10.07,"l":9.695,"n":14035,"o":9.84,"t":"2025-10-31T04:00:00Z","v":1097756,"vw":10.005196},{"c":9.86,"h":10.05,"l":9.69,"n":14676,"o":10.03,"t":"2025-11-03T05:00:00Z","v":1451645,"vw":9.828473},{"c":9.7,"h":9.81,"l":9.61,"n":14620,"o":9.74,"t":"2025-11-04T05:00:00Z","v":1382727,"vw":9.719613},{"c":9.76,"h":9.86,"l":9.44,"n":26592,"o":9.67,"t":"2025-11-05T05:00:00Z","v":3263862,"vw":9.673638},{"c":9.4,"h":9.95,"l":9.22,"n":20880,"o":9.41,"t":"2025-11-06T05:00:00Z","v":1904257,"vw":9.391259},{"c":9.84,"h":9.995,"l":9.22,"n":20977,"o":9.22,"t":"2025-11-07T05:00:00Z","v":2321341,"vw":9.759811},{"c":9.57,"h":10.09,"l":9.5001,"n":15086,"o":9.96,"t":"2025-11-10T05:00:00Z","v":2068907,"vw":9.630926},{"c":9.53,"h":9.65,"l":9.385,"n":15297,"o":9.65,"t":"2025-11-11T05:00:00Z","v":1672158,"vw":9.51389},{"c":9.29,"h":9.65,"l":9.27,"n":15532,"o":9.57,"t":"2025-11-12T05:00:00Z","v":1807108,"vw":9.408101},{"c":9.17,"h":9.52,"l":9.105,"n":16973,"o":9.31,"t":"2025-11-13T05:00:00Z","v":1081484,"vw":9.21042},{"c":9.03,"h":9.1864,"l":8.88,"n":15169,"o":9.08,"t":"2025-11-14T05:00:00Z","v":1647395,"vw":9.047697},{"c":8.91,"h":9.0355,"l":8.845,"n":12827,"o":9.01,"t":"2025-11-17T05:00:00Z","v":1281873,"vw":8.926291},{"c":8.87,"h":8.91,"l":8.68,"n":14574,"o":8.78,"t":"2025-11-18T05:00:00Z","v":1168176,"vw":8.814625},{"c":8.88,"h":9.23,"l":8.82,"n":14300,"o":8.97,"t":"2025-11-19T05:00:00Z","v":1176037,"vw":8.932583},{"c":8.93,"h":9.26,"l":8.9,"n":17438,"o":9.01,"t":"2025-11-20T05:00:00Z","v":1413829,"vw":9.056132},{"c":9.38,"h":9.6,"l":9.01,"n":21728,"o":9.01,"t":"2025-11-21T05:00:00Z","v":2562201,"vw":9.406088},{"c":9.37,"h":9.555,"l":9.27,"n":13991,"o":9.36,"t":"2025-11-24T05:00:00Z","v":1318943,"vw":9.415027},{"c":9.9,"h":9.99,"l":9.43,"n":16458,"o":9.47,"t":"2025-11-25T05:00:00Z","v":1489997,"vw":9.870497},{"c":10.48,"h":10.545,"l":9.82,"n":14965,"o":9.82,"t":"2025-11-26T05:00:00Z","v":1215628,"vw":10.398784},{"c":10.34,"h":10.515,"l":10.25,"n":8200,"o":10.46,"t":"2025-11-28T05:00:00Z","v":610367,"vw":10.352667},{"c":10.43,"h":10.67,"l":10.25,"n":14722,"o":10.3,"t":"2025-12-01T05:00:00Z","v":1182080,"vw":10.487112},{"c":10.66,"h":10.755,"l":10.45,"n":14430,"o":10.47,"t":"2025-12-02T05:00:00Z","v":1077635,"vw":10.64389},{"c":10.57,"h":10.81,"l":10.555,"n":12051,"o":10.67,"t":"2025-12-03T05:00:00Z","v":908610,"vw":10.677746},{"c":10.53,"h":10.685,"l":10.36,"n":10846,"o":10.57,"t":"2025-12-04T05:00:00Z","v":757868,"vw":10.564505},{"c":10.54,"h":10.73,"l":10.415,"n":11448,"o":10.54,"t":"2025-12-05T05:00:00Z","v":726301,"vw":10.523753},{"c":10.64,"h":10.69,"l":10.38,"n":12627,"o":10.56,"t":"2025-12-08T05:00:00Z","v":1056090,"vw":10.597017},{"c":10.74,"h":10.9,"l":10.4,"n":18430,"o":10.52,"t":"2025-12-09T05:00:00Z","v":1714624,"vw":10.741032},{"c":10.71,"h":11.01,"l":10.63,"n":17130,"o":10.7,"t":"2025-12-10T05:00:00Z","v":1364459,"vw":10.742606},{"c":10.88,"h":10.96,"l":10.68,"n":16945,"o":10.77,"t":"2025-12-11T05:00:00Z","v":1526867,"vw":10.784845},{"c":10.87,"h":11.03,"l":10.69,"n":14760,"o":10.93,"t":"2025-12-12T05:00:00Z","v":1161261,"vw":10.865471},{"c":11.26,"h":11.285,"l":10.88,"n":13818,"o":10.98,"t":"2025-12-15T05:00:00Z","v":995788,"vw":11.168482},{"c":11.23,"h":11.71,"l":11.1,"n":20796,"o":11.19,"t":"2025-12-16T05:00:00Z","v":1665269,"vw":11.397797},{"c":11.48,"h":11.645,"l":10.51,"n":19796,"o":11.14,"t":"2025-12-17T05:00:00Z","v":1412678,"vw":11.443399},{"c":11.68,"h":12.08,"l":11.605,"n":16946,"o":11.68,"t":"2025-12-18T05:00:00Z","v":1107507,"vw":11.786275},{"c":11.57,"h":11.76,"l":11.33,"n":15130,"o":11.63,"t":"2025-12-19T05:00:00Z","v":1403613,"vw":11.545232},{"c":11.87,"h":11.89,"l":11.3,"n":14691,"o":11.57,"t":"2025-12-22T05:00:00Z","v":1013079,"vw":11.756602},{"c":11.73,"h":11.885,"l":11.62,"n":15945,"o":11.77,"t":"2025-12-23T05:00:00Z","v":1066765,"vw":11.755545},{"c":11.69,"h":11.92,"l":11.2101,"n":8100,"o":11.8,"t":"2025-12-24T05:00:00Z","v":604085,"vw":11.79372},{"c":11.72,"h":11.73,"l":11.38,"n":9208,"o":11.7,"t":"2025-12-26T05:00:00Z","v":797306,"vw":11.577274},{"c":11.72,"h":11.89,"l":11.435,"n":16729,"o":11.72,"t":"2025-12-29T05:00:00Z","v":1248613,"vw":11.682199},{"c":11.46,"h":11.74,"l":11.42,"n":14366,"o":11.68,"t":"2025-12-30T05:00:00Z","v":1326280,"vw":11.529983},{"c":11.21,"h":11.43,"l":11.17,"n":8704,"o":11.43,"t":"2025-12-31T05:00:00Z","v":469944,"vw":11.245389},{"c":11.36,"h":11.53,"l":11.275,"n":14803,"o":11.37,"t":"2026-01-02T05:00:00Z","v":1039657,"vw":11.36742},{"c":10.63,"h":11.49,"l":10.62,"n":17600,"o":11.29,"t":"2026-01-05T05:00:00Z","v":1572039,"vw":10.97422},{"c":11.06,"h":11.08,"l":10.5,"n":18181,"o":10.62,"t":"2026-01-06T05:00:00Z","v":1428401,"vw":10.92067},{"c":10.86,"h":11.23,"l":10.76,"n":14104,"o":11.12,"t":"2026-01-07T05:00:00Z","v":983206,"vw":10.941962},{"c":11.12,"h":11.15,"l":10.72,"n":17413,"o":10.72,"t":"2026-01-08T05:00:00Z","v":1945503,"vw":11.023066},{"c":11.07,"h":11.545,"l":10.75,"n":19190,"o":11.25,"t":"2026-01-09T05:00:00Z","v":1743935,"vw":11.11483},{"c":10.86,"h":11.02,"l":10.7166,"n":11814,"o":11,"t":"2026-01-12T05:00:00Z","v":1049650,"vw":10.887775},{"c":10.96,"h":11.175,"l":10.695,"n":16889,"o":10.88,"t":"2026-01-13T05:00:00Z","v":1449037,"vw":10.946446},{"c":10.65,"h":11.11,"l":10.615,"n":14520,"o":10.91,"t":"2026-01-14T05:00:00Z","v":1017033,"vw":10.789499},{"c":11.05,"h":11.135,"l":10.635,"n":17431,"o":10.7,"t":"2026-01-15T05:00:00Z","v":1717997,"vw":10.985647},{"c":10.81,"h":11.18,"l":10.76,"n":13281,"o":11.12,"t":"2026-01-16T05:00:00Z","v":979347,"vw":10.864639},{"c":10.18,"h":10.65,"l":10.015,"n":14971,"o":10.58,"t":"2026-01-20T05:00:00Z","v":972121,"vw":10.231544},{"c":10.57,"h":10.68,"l":10.2,"n":17354,"o":10.2,"t":"2026-01-21T05:00:00Z","v":1278599,"vw":10.510197},{"c":10.71,"h":10.845,"l":10.57,"n":9175,"o":10.57,"t":"2026-01-22T05:00:00Z","v":707974,"vw":10.719496},{"c":10.36,"h":10.75,"l":10.275,"n":9700,"o":10.67,"t":"2026-01-23T05:00:00Z","v":592906,"vw":10.395575},{"c":10.3,"h":10.57,"l":10.16,"n":9124,"o":10.37,"t":"2026-01-26T05:00:00Z","v":600227,"vw":10.299281},{"c":10.44,"h":10.51,"l":10.252,"n":11609,"o":10.42,"t":"2026-01-27T05:00:00Z","v":732118,"vw":10.429849},{"c":9.99,"h":10.6,"l":9.96,"n":10762,"o":10.49,"t":"2026-01-28T05:00:00Z","v":687877,"vw":10.064189},{"c":9.92,"h":10.085,"l":9.6,"n":13955,"o":10.01,"t":"2026-01-29T05:00:00Z","v":1295613,"vw":9.915622},{"c":10.18,"h":10.215,"l":9.825,"n":11649,"o":9.9,"t":"2026-01-30T05:00:00Z","v":824274,"vw":10.113147},{"c":10.61,"h":10.68,"l":9.95,"n":14584,"o":10.19,"t":"2026-02-02T05:00:00Z","v":1071172,"vw":10.523981},{"c":10.91,"h":11.0799,"l":10.51,"n":15706,"o":10.52,"t":"2026-02-03T05:00:00Z","v":904401,"vw":10.820847},{"c":10.99,"h":11.19,"l":10.82,"n":18555,"o":11.07,"t":"2026-02-04T05:00:00Z","v":1027778,"vw":10.994386},{"c":10.71,"h":10.915,"l":10.54,"n":14216,"o":10.79,"t":"2026-02-05T05:00:00Z","v":871974,"vw":10.724522},{"c":11.1,"h":11.185,"l":10.74,"n":15181,"o":10.74,"t":"2026-02-06T05:00:00Z","v":1326398,"vw":11.022746},{"c":10.69,"h":11.23,"l":10.64,"n":11257,"o":11.17,"t":"2026-02-09T05:00:00Z","v":480881,"vw":10.747755},{"c":10.67,"h":10.92,"l":10.64,"n":11864,"o":10.69,"t":"2026-02-10T05:00:00Z","v":668334,"vw":10.69822},{"c":9.77,"h":10.805,"l":9.63,"n":22930,"o":10.66,"t":"2026-02-11T05:00:00Z","v":1772927,"vw":9.980892},{"c":9.13,"h":10.12,"l":9.1,"n":20056,"o":9.86,"t":"2026-02-12T05:00:00Z","v":1612055,"vw":9.322928},{"c":9.25,"h":9.59,"l":9.06,"n":28347,"o":9.19,"t":"2026-02-13T05:00:00Z","v":1987905,"vw":9.281105},{"c":8.99,"h":9.39,"l":8.85,"n":16901,"o":9.19,"t":"2026-02-17T05:00:00Z","v":1095057,"vw":8.967349},{"c":9.09,"h":9.4,"l":8.96,"n":19005,"o":8.98,"t":"2026-02-18T05:00:00Z","v":2426339,"vw":9.195526},{"c":8.87,"h":9.295,"l":8.69,"n":17264,"o":9.295,"t":"2026-02-19T05:00:00Z","v":1166212,"vw":8.88162},{"c":9.18,"h":9.33,"l":8.78,"n":19172,"o":8.81,"t":"2026-02-20T05:00:00Z","v":1547336,"vw":9.170832},{"c":8.41,"h":9.105,"l":8.375,"n":16306,"o":9.105,"t":"2026-02-23T05:00:00Z","v":1393790,"vw":8.580612},{"c":8.4,"h":8.67,"l":8.4,"n":13127,"o":8.5,"t":"2026-02-24T05:00:00Z","v":891330,"vw":8.474251},{"c":8.38,"h":8.525,"l":8.13,"n":16275,"o":8.4,"t":"2026-02-25T05:00:00Z","v":1200452,"vw":8.323244},{"c":9.26,"h":10.6,"l":8.795,"n":34304,"o":10.55,"t":"2026-02-26T05:00:00Z","v":3841104,"vw":9.234226},{"c":8.25,"h":9.4448,"l":8.23,"n":22220,"o":9.13,"t":"2026-02-27T05:00:00Z","v":1657082,"vw":8.386553},{"c":8.09,"h":8.15,"l":7.78,"n":21346,"o":8.15,"t":"2026-03-02T05:00:00Z","v":1548658,"vw":8.04858},{"c":8,"h":8.065,"l":7.6668,"n":19043,"o":7.75,"t":"2026-03-03T05:00:00Z","v":1734768,"vw":7.919741},{"c":7.87,"h":8.1,"l":7.82,"n":18492,"o":8.02,"t":"2026-03-04T05:00:00Z","v":1460887,"vw":7.902195},{"c":7.86,"h":8.09,"l":7.655,"n":21268,"o":7.76,"t":"2026-03-05T05:00:00Z","v":1921551,"vw":7.879906},{"c":7.64,"h":7.7442,"l":7.555,"n":20167,"o":7.65,"t":"2026-03-06T05:00:00Z","v":1537762,"vw":7.651478},{"c":7.37,"h":7.5,"l":6.9699,"n":19667,"o":7.46,"t":"2026-03-09T04:00:00Z","v":1806375,"vw":7.268388},{"c":7.4,"h":7.48,"l":7.24,"n":21501,"o":7.37,"t":"2026-03-10T04:00:00Z","v":1589837,"vw":7.363075},{"c":7.21,"h":7.46,"l":7.105,"n":12517,"o":7.4,"t":"2026-03-11T04:00:00Z","v":1239602,"vw":7.195465},{"c":7.06,"h":7.16,"l":6.949,"n":13796,"o":7.08,"t":"2026-03-12T04:00:00Z","v":1568193,"vw":7.032868},{"c":7.1,"h":7.22,"l":7.005,"n":14608,"o":7.12,"t":"2026-03-13T04:00:00Z","v":1316690,"vw":7.080955},{"c":7.33,"h":7.415,"l":7.1,"n":13331,"o":7.17,"t":"2026-03-16T04:00:00Z","v":960749,"vw":7.308599},{"c":7.45,"h":7.61,"l":7.35,"n":14191,"o":7.35,"t":"2026-03-17T04:00:00Z","v":1159796,"vw":7.468736},{"c":7.12,"h":7.3,"l":7.01,"n":15561,"o":7.01,"t":"2026-03-18T04:00:00Z","v":1723911,"vw":7.150196},{"c":7.09,"h":7.19,"l":6.93,"n":13213,"o":7.11,"t":"2026-03-19T04:00:00Z","v":1102705,"vw":7.083066},{"c":6.78,"h":7.13,"l":6.745,"n":13330,"o":7.09,"t":"2026-03-20T04:00:00Z","v":1406167,"vw":6.821942},{"c":6.84,"h":7.12,"l":6.815,"n":12348,"o":7.09,"t":"2026-03-23T04:00:00Z","v":886628,"vw":6.914283},{"c":6.53,"h":6.75,"l":6.45,"n":17653,"o":6.75,"t":"2026-03-24T04:00:00Z","v":1468773,"vw":6.545902},{"c":6.85,"h":6.8847,"l":6.555,"n":16715,"o":6.63,"t":"2026-03-25T04:00:00Z","v":1237720,"vw":6.77351},{"c":6.7,"h":6.96,"l":6.69,"n":11693,"o":6.75,"t":"2026-03-26T04:00:00Z","v":831660,"vw":6.765227},{"c":6.5,"h":6.655,"l":6.4302,"n":13698,"o":6.61,"t":"2026-03-27T04:00:00Z","v":1294774,"vw":6.529008},{"c":6.51,"h":6.635,"l":6.455,"n":11016,"o":6.52,"t":"2026-03-30T04:00:00Z","v":720099,"vw":6.52379},{"c":6.78,"h":6.82,"l":6.46,"n":15293,"o":6.61,"t":"2026-03-31T04:00:00Z","v":1212985,"vw":6.707642},{"c":6.54,"h":6.705,"l":6.5,"n":20697,"o":6.6,"t":"2026-04-01T04:00:00Z","v":1509852,"vw":6.592726},{"c":6.38,"h":6.55,"l":6.255,"n":16097,"o":6.36,"t":"2026-04-02T04:00:00Z","v":1255568,"vw":6.367333},{"c":6.49,"h":6.53,"l":6.33,"n":21253,"o":6.37,"t":"2026-04-06T04:00:00Z","v":3043657,"vw":6.458188},{"c":6.27,"h":6.47,"l":6.17,"n":17223,"o":6.45,"t":"2026-04-07T04:00:00Z","v":1318792,"vw":6.26881},{"c":6.52,"h":6.85,"l":6.5014,"n":13932,"o":6.69,"t":"2026-04-08T04:00:00Z","v":1101640,"vw":6.605681},{"c":6.61,"h":6.69,"l":6.39,"n":12025,"o":6.43,"t":"2026-04-09T04:00:00Z","v":928768,"vw":6.562147},{"c":6.77,"h":6.845,"l":6.535,"n":11497,"o":6.65,"t":"2026-04-10T04:00:00Z","v":860076,"vw":6.743108},{"c":6.85,"h":6.98,"l":6.685,"n":15779,"o":6.73,"t":"2026-04-13T04:00:00Z","v":1304509,"vw":6.886281},{"c":6.9,"h":7.02,"l":6.82,"n":16927,"o":6.85,"t":"2026-04-14T04:00:00Z","v":1658370,"vw":6.924124},{"c":7.12,"h":7.2,"l":6.84,"n":11994,"o":6.92,"t":"2026-04-15T04:00:00Z","v":2060299,"vw":7.038132},{"c":7.36,"h":7.405,"l":7.17,"n":13946,"o":7.19,"t":"2026-04-16T04:00:00Z","v":1126929,"vw":7.319244},{"c":7.79,"h":7.86,"l":7.56,"n":17298,"o":7.61,"t":"2026-04-17T04:00:00Z","v":1700311,"vw":7.728373},{"c":8.06,"h":8.08,"l":7.705,"n":14255,"o":7.8,"t":"2026-04-20T04:00:00Z","v":1145021,"vw":7.979291},{"c":7.97,"h":8.405,"l":7.94,"n":15796,"o":8.07,"t":"2026-04-21T04:00:00Z","v":921513,"vw":8.106417},{"c":7.8,"h":8.235,"l":7.78,"n":12799,"o":8.02,"t":"2026-04-22T04:00:00Z","v":845825,"vw":7.865591},{"c":7.52,"h":7.85,"l":7.44,"n":11397,"o":7.8,"t":"2026-04-23T04:00:00Z","v":610207,"vw":7.572798},{"c":7.65,"h":7.74,"l":7.41,"n":10315,"o":7.47,"t":"2026-04-24T04:00:00Z","v":662792,"vw":7.630537},{"c":7.53,"h":7.735,"l":7.51,"n":11284,"o":7.65,"t":"2026-04-27T04:00:00Z","v":615702,"vw":7.558782},{"c":7.54,"h":7.785,"l":7.44,"n":14230,"o":7.55,"t":"2026-04-28T04:00:00Z","v":1072469,"vw":7.566271},{"c":7.34,"h":7.595,"l":7.265,"n":11661,"o":7.595,"t":"2026-04-29T04:00:00Z","v":609312,"vw":7.355122},{"c":7.4,"h":7.54,"l":7.305,"n":12971,"o":7.34,"t":"2026-04-30T04:00:00Z","v":1073936,"vw":7.443589},{"c":7.58,"h":7.59,"l":7.38,"n":12886,"o":7.44,"t":"2026-05-01T04:00:00Z","v":1010311,"vw":7.542405},{"c":7.07,"h":7.48,"l":6.955,"n":19566,"o":7.46,"t":"2026-05-04T04:00:00Z","v":1741860,"vw":7.160906},{"c":7.26,"h":7.34,"l":7.09,"n":11840,"o":7.25,"t":"2026-05-05T04:00:00Z","v":895617,"vw":7.223414},{"c":7.59,"h":7.63,"l":7.37,"n":21285,"o":7.38,"t":"2026-05-06T04:00:00Z","v":2392538,"vw":7.548665},{"c":7.075,"h":7.47,"l":6.8,"n":28953,"o":6.8,"t":"2026-05-07T04:00:00Z","v":2953110,"vw":7.013192},{"c":6.505,"h":6.98,"l":6.5,"n":18671,"o":6.9,"t":"2026-05-08T04:00:00Z","v":1954040,"vw":6.641799},{"c":6.12,"h":6.51,"l":6.05,"n":20238,"o":6.5,"t":"2026-05-11T04:00:00Z","v":2011259,"vw":6.156328},{"c":5.9,"h":6.195,"l":5.9,"n":16185,"o":6.12,"t":"2026-05-12T04:00:00Z","v":1962794,"vw":5.975999},{"c":5.87,"h":5.91,"l":5.63,"n":18081,"o":5.9,"t":"2026-05-13T04:00:00Z","v":1622845,"vw":5.788512},{"c":5.88,"h":6.07,"l":5.75,"n":19578,"o":5.91,"t":"2026-05-14T04:00:00Z","v":2608016,"vw":5.907172},{"c":5.75,"h":5.95,"l":5.7,"n":19623,"o":5.83,"t":"2026-05-15T04:00:00Z","v":2799566,"vw":5.811621},{"c":5.87,"h":6.04,"l":5.79,"n":16006,"o":5.89,"t":"2026-05-18T04:00:00Z","v":1471403,"vw":5.871219},{"c":5.78,"h":5.86,"l":5.67,"n":18342,"o":5.8,"t":"2026-05-19T04:00:00Z","v":1504725,"vw":5.743177},{"c":5.99,"h":6.015,"l":5.57,"n":17027,"o":5.78,"t":"2026-05-20T04:00:00Z","v":1429377,"vw":5.878795},{"c":6.39,"h":6.435,"l":5.83,"n":16850,"o":6,"t":"2026-05-21T04:00:00Z","v":1598442,"vw":6.273157},{"c":6.32,"h":6.5,"l":6.31,"n":10958,"o":6.36,"t":"2026-05-22T04:00:00Z","v":771012,"vw":6.360815},{"c":6.44,"h":6.58,"l":6.33,"n":14430,"o":6.38,"t":"2026-05-26T04:00:00Z","v":1397172,"vw":6.432064},{"c":6.65,"h":6.765,"l":6.46,"n":15182,"o":6.46,"t":"2026-05-27T04:00:00Z","v":1254841,"vw":6.66614},{"c":6.86,"h":6.905,"l":6.61,"n":15282,"o":6.63,"t":"2026-05-28T04:00:00Z","v":1288841,"vw":6.834829},{"c":6.77,"h":6.92,"l":6.73,"n":11328,"o":6.83,"t":"2026-05-29T04:00:00Z","v":1192454,"vw":6.79662},{"c":6.61,"h":6.755,"l":6.43,"n":14743,"o":6.75,"t":"2026-06-01T04:00:00Z","v":846252,"vw":6.583685},{"c":6.53,"h":6.735,"l":6.49,"n":8768,"o":6.53,"t":"2026-06-02T04:00:00Z","v":648398,"vw":6.590425},{"c":6.51,"h":6.84,"l":6.28,"n":17317,"o":6.56,"t":"2026-06-03T04:00:00Z","v":1346753,"vw":6.412849},{"c":6.64,"h":6.725,"l":6.55,"n":10640,"o":6.55,"t":"2026-06-04T04:00:00Z","v":795815,"vw":6.631792},{"c":6.33,"h":6.67,"l":6.225,"n":13539,"o":6.56,"t":"2026-06-05T04:00:00Z","v":940111,"vw":6.32266},{"c":6.22,"h":6.4,"l":6.21,"n":11910,"o":6.35,"t":"2026-06-08T04:00:00Z","v":862963,"vw":6.287594},{"c":6.68,"h":6.69,"l":6.34,"n":12896,"o":6.34,"t":"2026-06-09T04:00:00Z","v":890676,"vw":6.592258},{"c":6.7,"h":6.935,"l":6.5,"n":15805,"o":6.6,"t":"2026-06-10T04:00:00Z","v":1132396,"vw":6.776905},{"c":7.07,"h":7.12,"l":6.595,"n":18965,"o":6.65,"t":"2026-06-11T04:00:00Z","v":2082609,"vw":6.868638},{"c":7.17,"h":7.39,"l":6.985,"n":18000,"o":7.11,"t":"2026-06-12T04:00:00Z","v":1695829,"vw":7.148737},{"c":7.45,"h":7.58,"l":7.335,"n":16313,"o":7.35,"t":"2026-06-15T04:00:00Z","v":1303600,"vw":7.442811},{"c":7.19,"h":7.65,"l":7.045,"n":18313,"o":7.45,"t":"2026-06-16T04:00:00Z","v":1782112,"vw":7.200601},{"c":6.88,"h":7.51,"l":6.84,"n":13856,"o":7.18,"t":"2026-06-17T04:00:00Z","v":1064590,"vw":7.089598},{"c":7.26,"h":7.46,"l":6.99,"n":13053,"o":7,"t":"2026-06-18T04:00:00Z","v":1235042,"vw":7.276066},{"c":6.95,"h":7.31,"l":6.94,"n":9833,"o":7.2,"t":"2026-06-22T04:00:00Z","v":770755,"vw":7.077012},{"c":7.07,"h":7.145,"l":6.88,"n":9789,"o":6.94,"t":"2026-06-23T04:00:00Z","v":682420,"vw":7.042493},{"c":7.83,"h":8.07,"l":7.225,"n":18305,"o":7.24,"t":"2026-06-24T04:00:00Z","v":1657402,"vw":7.813291},{"c":8.1,"h":8.125,"l":7.7,"n":18865,"o":7.76,"t":"2026-06-25T04:00:00Z","v":1530319,"vw":8.010845},{"c":8.41,"h":8.47,"l":8.06,"n":19142,"o":8.08,"t":"2026-06-26T04:00:00Z","v":2415801,"vw":8.36682},{"c":8.42,"h":8.635,"l":8.29,"n":21015,"o":8.3,"t":"2026-06-29T04:00:00Z","v":1873005,"vw":8.428036},{"c":8.42,"h":8.49,"l":8.26,"n":18864,"o":8.31,"t":"2026-06-30T04:00:00Z","v":1519071,"vw":8.379355},{"c":8.59,"h":8.68,"l":8.24,"n":17993,"o":8.41,"t":"2026-07-01T04:00:00Z","v":1807552,"vw":8.477878},{"c":8.62,"h":8.815,"l":8.53,"n":19965,"o":8.6,"t":"2026-07-02T04:00:00Z","v":1538293,"vw":8.659206},{"c":8.15,"h":8.62,"l":7.93,"n":18848,"o":8.6,"t":"2026-07-06T04:00:00Z","v":1139763,"vw":8.156877},{"c":8.14,"h":8.36,"l":8.13,"n":13468,"o":8.15,"t":"2026-07-07T04:00:00Z","v":791522,"vw":8.168966},{"c":7.72,"h":8.1,"l":7.555,"n":19323,"o":7.97,"t":"2026-07-08T04:00:00Z","v":1241625,"vw":7.695779},{"c":7.9,"h":8.1,"l":7.65,"n":12102,"o":7.72,"t":"2026-07-09T04:00:00Z","v":748155,"vw":7.938507},{"c":7.86,"h":8.075,"l":7.845,"n":13331,"o":7.98,"t":"2026-07-10T04:00:00Z","v":1002692,"vw":7.921851},{"c":7.73,"h":8.06,"l":7.695,"n":13060,"o":7.95,"t":"2026-07-13T04:00:00Z","v":998433,"vw":7.786893},{"c":7.83,"h":7.945,"l":7.66,"n":11806,"o":7.82,"t":"2026-07-14T04:00:00Z","v":696701,"vw":7.839082},{"c":8.03,"h":8.23,"l":7.73,"n":14343,"o":7.8,"t":"2026-07-15T04:00:00Z","v":849166,"vw":8.057864},{"c":7.84,"h":8.275,"l":7.825,"n":11523,"o":8.03,"t":"2026-07-16T04:00:00Z","v":939913,"vw":7.991013},{"c":7.69,"h":7.95,"l":7.57,"n":11887,"o":7.75,"t":"2026-07-17T04:00:00Z","v":829859,"vw":7.716934},{"c":7.48,"h":7.79,"l":7.46,"n":11976,"o":7.79,"t":"2026-07-20T04:00:00Z","v":804216,"vw":7.567887},{"c":7.54,"h":7.585,"l":7.23,"n":15036,"o":7.47,"t":"2026-07-21T04:00:00Z","v":1031390,"vw":7.473451},{"c":7.44,"h":7.64,"l":7.39,"n":11963,"o":7.58,"t":"2026-07-22T04:00:00Z","v":852637,"vw":7.470254},{"c":7.18,"h":7.3,"l":7.06,"n":13368,"o":7.28,"t":"2026-07-23T04:00:00Z","v":1078856,"vw":7.161348},{"c":7.91,"h":8,"l":7.265,"n":16947,"o":7.35,"t":"2026-07-24T04:00:00Z","v":1423371,"vw":7.793282},{"c":7.88,"h":8.145,"l":7.825,"n":14886,"o":7.96,"t":"2026-07-27T04:00:00Z","v":1093245,"vw":7.93169},{"c":7.92,"h":8.15,"l":7.88,"n":14238,"o":7.88,"t":"2026-07-28T04:00:00Z","v":1170720,"vw":8.018566},{"c":7.59,"h":7.85,"l":7.54,"n":14723,"o":7.84,"t":"2026-07-29T04:00:00Z","v":933325,"vw":7.668564},{"c":7.34,"h":7.57,"l":7.31,"n":13584,"o":7.51,"t":"2026-07-30T04:00:00Z","v":766361,"vw":7.421647},{"c":7.41,"h":7.48,"l":7.22,"n":14412,"o":7.31,"t":"2026-07-31T04:00:00Z","v":1015028,"vw":7.363004},{"c":7.9,"h":7.951,"l":7.595,"n":23105,"o":7.61,"t":"2026-08-03T04:00:00Z","v":2323061,"vw":7.85547},{"c":8.28,"h":8.4,"l":7.87,"n":24574,"o":7.87,"t":"2026-08-04T04:00:00Z","v":2548827,"vw":8.28365},{"c":8.23,"h":8.895,"l":8.185,"n":45711,"o":8.26,"t":"2026-08-05T04:00:00Z","v":4275398,"vw":8.539183},{"c":9.68,"h":9.755,"l":8.52,"n":47590,"o":9.75,"t":"2026-08-06T04:00:00Z","v":3732636,"vw":9.274157},{"c":9.6,"h":9.75,"l":9.23,"n":29373,"o":9.75,"t":"2026-08-07T04:00:00Z","v":2021880,"vw":9.474884},{"c":9.44,"h":9.895,"l":9.41,"n":20887,"o":9.62,"t":"2026-08-10T04:00:00Z","v":1436376,"vw":9.576807},{"c":9.84,"h":10.025,"l":9.42,"n":18814,"o":9.52,"t":"2026-08-11T04:00:00Z","v":1299194,"vw":9.814531},{"c":9.65,"h":10.1324,"l":9.48,"n":17237,"o":9.82,"t":"2026-08-12T04:00:00Z","v":1155961,"vw":9.684658},{"c":9.7,"h":9.98,"l":9.62,"n":17007,"o":9.82,"t":"2026-08-13T04:00:00Z","v":1527816,"vw":9.760351},{"c":9.81,"h":9.855,"l":9.45,"n":17202,"o":9.66,"t":"2026-08-14T04:00:00Z","v":1071694,"vw":9.775104},{"c":9.53,"h":9.62,"l":9.26,"n":16176,"o":9.57,"t":"2026-08-17T04:00:00Z","v":1087379,"vw":9.443937},{"c":10.03,"h":10.155,"l":9.42,"n":22965,"o":9.57,"t":"2026-08-18T04:00:00Z","v":1999572,"vw":9.997057},{"c":9.83,"h":10.29,"l":9.785,"n":23388,"o":9.91,"t":"2026-08-19T04:00:00Z","v":1946506,"vw":9.944613},{"c":9.65,"h":9.746,"l":9.39,"n":19687,"o":9.64,"t":"2026-08-20T04:00:00Z","v":1407277,"vw":9.606369},{"c":9.385,"h":9.94,"l":9.3,"n":15125,"o":9.69,"t":"2026-08-21T04:00:00Z","v":1456463,"vw":9.405154},{"c":9.24,"h":9.75,"l":9.1801,"n":15995,"o":9.4,"t":"2026-08-24T04:00:00Z","v":936110,"vw":9.285577},{"c":8.92,"h":9.42,"l":8.89,"n":15114,"o":9.26,"t":"2026-08-25T04:00:00Z","v":1051084,"vw":8.974309},{"c":8.94,"h":9.085,"l":8.77,"n":11668,"o":8.94,"t":"2026-08-26T04:00:00Z","v":976308,"vw":8.970529},{"c":8.81,"h":9.045,"l":8.755,"n":12105,"o":8.85,"t":"2026-08-27T04:00:00Z","v":777350,"vw":8.846061},{"c":8.98,"h":9.09,"l":8.795,"n":10546,"o":8.86,"t":"2026-08-28T04:00:00Z","v":875020,"vw":8.968684},{"c":8.71,"h":8.98,"l":8.54,"n":13012,"o":8.89,"t":"2026-08-31T04:00:00Z","v":1051738,"vw":8.680656},{"c":8.36,"h":8.66,"l":8.315,"n":13745,"o":8.61,"t":"2026-09-01T04:00:00Z","v":796476,"vw":8.40317},{"c":8.43,"h":8.575,"l":8.36,"n":13198,"o":8.48,"t":"2026-09-02T04:00:00Z","v":931249,"vw":8.436677},{"c":8.4,"h":8.77,"l":8.37,"n":11876,"o":8.58,"t":"2026-09-03T04:00:00Z","v":770682,"vw":8.44005},{"c":8.73,"h":8.76,"l":8.34,"n":11966,"o":8.42,"t":"2026-09-04T04:00:00Z","v":859326,"vw":8.660833},{"c":8.47,"h":8.73,"l":8.44,"n":11539,"o":8.65,"t":"2026-09-08T04:00:00Z","v":947666,"vw":8.505063},{"c":8.41,"h":8.485,"l":8.3,"n":12818,"o":8.34,"t":"2026-09-09T04:00:00Z","v":922598,"vw":8.393216},{"c":7.94,"h":8.39,"l":7.885,"n":17394,"o":8.33,"t":"2026-09-10T04:00:00Z","v":1302657,"vw":8.059077},{"c":8.1,"h":8.29,"l":8.045,"n":14147,"o":8.08,"t":"2026-09-11T04:00:00Z","v":1054751,"vw":8.131564},{"c":8.12,"h":8.35,"l":7.95,"n":13867,"o":7.98,"t":"2026-09-14T04:00:00Z","v":873620,"vw":8.162902},{"c":7.305,"h":8.09,"l":7.29,"n":14868,"o":8.09,"t":"2026-09-15T04:00:00Z","v":1006932,"vw":7.50764},{"c":7.2,"h":7.53,"l":7.0669,"n":17844,"o":7.27,"t":"2026-09-16T04:00:00Z","v":1500031,"vw":7.313396},{"c":7.59,"h":7.615,"l":7.22,"n":18093,"o":7.46,"t":"2026-09-17T04:00:00Z","v":1821226,"vw":7.520334},{"c":7.79,"h":7.83,"l":7.45,"n":17908,"o":7.45,"t":"2026-09-18T04:00:00Z","v":1962715,"vw":7.739472},{"c":8.73,"h":8.79,"l":8.27,"n":16664,"o":8.6,"t":"2026-09-21T04:00:00Z","v":1727622,"vw":8.67124},{"c":9.29,"h":9.315,"l":8.86,"n":18633,"o":8.9,"t":"2026-09-22T04:00:00Z","v":1408650,"vw":9.168345},{"c":9.02,"h":9.32,"l":8.83,"n":19881,"o":9.32,"t":"2026-09-23T04:00:00Z","v":1733426,"vw":9.015444},{"c":9.47,"h":9.49,"l":8.9,"n":23228,"o":9.21,"t":"2026-09-24T04:00:00Z","v":1932823,"vw":9.289019},{"c":9.71,"h":9.7578,"l":9.425,"n":18080,"o":9.48,"t":"2026-09-25T04:00:00Z","v":1667685,"vw":9.649817},{"c":9.63,"h":9.72,"l":9.38,"n":17097,"o":9.43,"t":"2026-09-28T04:00:00Z","v":1491632,"vw":9.614596},{"c":9.46,"h":9.71,"l":9.365,"n":17833,"o":9.67,"t":"2026-09-29T04:00:00Z","v":1291079,"vw":9.496061},{"c":9.47,"h":9.72,"l":9.36,"n":18249,"o":9.53,"t":"2026-09-30T04:00:00Z","v":1419543,"vw":9.492536},{"c":9.87,"h":10.085,"l":9.36,"n":22842,"o":9.39,"t":"2026-10-01T04:00:00Z","v":2416419,"vw":9.814221},{"c":10.24,"h":10.48,"l":9.865,"n":28386,"o":10.12,"t":"2026-10-02T04:00:00Z","v":2786674,"vw":10.208593},{"c":10.11,"h":10.255,"l":9.94,"n":18288,"o":10.23,"t":"2026-10-05T04:00:00Z","v":1656127,"vw":10.142961},{"c":9.92,"h":10.36,"l":9.88,"n":18798,"o":10.33,"t":"2026-10-06T04:00:00Z","v":1990040,"vw":10.095501},{"c":9.84,"h":9.92,"l":9.66,"n":16853,"o":9.77,"t":"2026-10-07T04:00:00Z","v":1461317,"vw":9.783537},{"c":9.75,"h":9.97,"l":9.71,"n":14381,"o":9.71,"t":"2026-10-08T04:00:00Z","v":1581986,"vw":9.791201},{"c":9.69,"h":9.88,"l":9.56,"n":12991,"o":9.75,"t":"2026-10-09T04:00:00Z","v":944257,"vw":9.725871},{"c":9.5,"h":9.755,"l":9.44,"n":9907,"o":9.54,"t":"2026-10-12T04:00:00Z","v":713874,"vw":9.535491},{"c":9.6,"h":9.77,"l":9.282,"n":14012,"o":9.37,"t":"2026-10-13T04:00:00Z","v":1180934,"vw":9.638159},{"c":9.3,"h":9.54,"l":9.23,"n":15406,"o":9.44,"t":"2026-10-14T04:00:00Z","v":1134850,"vw":9.31192},{"c":10.13,"h":10.3,"l":9.43,"n":23363,"o":9.43,"t":"2026-10-15T04:00:00Z","v":2204373,"vw":10.11212},{"c":9.93,"h":10.41,"l":9.875,"n":16640,"o":10.16,"t":"2026-10-16T04:00:00Z","v":1627410,"vw":10.007544},{"c":10.23,"h":10.365,"l":9.86,"n":18058,"o":9.95,"t":"2026-10-19T04:00:00Z","v":1506587,"vw":10.217014},{"c":10.73,"h":11.085,"l":10.525,"n":20999,"o":10.56,"t":"2026-10-20T04:00:00Z","v":2354604,"vw":10.827348},{"c":10.94,"h":11.245,"l":10.75,"n":18801,"o":10.78,"t":"2026-10-21T04:00:00Z","v":2039068,"vw":11.044686},{"c":11.53,"h":11.625,"l":10.88,"n":26072,"o":10.9,"t":"2026-10-22T04:00:00Z","v":2884141,"vw":11.472166}],"volatilityBars":[{"c":7.97,"h":8.02,"l":7.96,"n":11,"o":8,"t":"2026-09-21T08:00:00Z","v":2128,"vw":7.970066},{"c":8.5,"h":8.51,"l":8.42,"n":10,"o":8.42,"t":"2026-09-21T12:00:00Z","v":2787,"vw":8.496104},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-21T12:15:00Z","v":1566,"vw":8.5},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-09-21T12:30:00Z","v":119,"vw":8.6},{"c":8.5,"h":8.76,"l":8.5,"n":8,"o":8.6,"t":"2026-09-21T12:45:00Z","v":10343,"vw":8.599953},{"c":8.59,"h":8.59,"l":8.59,"n":9,"o":8.59,"t":"2026-09-21T13:00:00Z","v":2246,"vw":8.59},{"c":8.55,"h":8.68,"l":8.55,"n":27,"o":8.58,"t":"2026-09-21T13:15:00Z","v":12263,"vw":8.616938},{"c":8.43,"h":8.65,"l":8.27,"n":687,"o":8.6,"t":"2026-09-21T13:30:00Z","v":139590,"vw":8.522926},{"c":8.545,"h":8.5577,"l":8.4,"n":600,"o":8.43,"t":"2026-09-21T13:45:00Z","v":54800,"vw":8.492752},{"c":8.57,"h":8.59,"l":8.51,"n":629,"o":8.545,"t":"2026-09-21T14:00:00Z","v":55499,"vw":8.544344},{"c":8.675,"h":8.75,"l":8.565,"n":1156,"o":8.57,"t":"2026-09-21T14:15:00Z","v":113456,"vw":8.670888},{"c":8.63,"h":8.685,"l":8.615,"n":521,"o":8.675,"t":"2026-09-21T14:30:00Z","v":25867,"vw":8.647712},{"c":8.615,"h":8.705,"l":8.615,"n":670,"o":8.63,"t":"2026-09-21T14:45:00Z","v":44495,"vw":8.67573},{"c":8.64,"h":8.655,"l":8.605,"n":474,"o":8.615,"t":"2026-09-21T15:00:00Z","v":22971,"vw":8.631342},{"c":8.665,"h":8.685,"l":8.65,"n":464,"o":8.65,"t":"2026-09-21T15:15:00Z","v":30719,"vw":8.663124},{"c":8.76,"h":8.775,"l":8.665,"n":909,"o":8.665,"t":"2026-09-21T15:30:00Z","v":175819,"vw":8.682233},{"c":8.72,"h":8.79,"l":8.71,"n":590,"o":8.76,"t":"2026-09-21T15:45:00Z","v":32742,"vw":8.755616},{"c":8.705,"h":8.76,"l":8.695,"n":534,"o":8.725,"t":"2026-09-21T16:00:00Z","v":51198,"vw":8.723313},{"c":8.675,"h":8.72,"l":8.665,"n":323,"o":8.7,"t":"2026-09-21T16:15:00Z","v":21045,"vw":8.702667},{"c":8.64,"h":8.68,"l":8.625,"n":564,"o":8.67,"t":"2026-09-21T16:30:00Z","v":44052,"vw":8.652275},{"c":8.69,"h":8.7,"l":8.65,"n":268,"o":8.65,"t":"2026-09-21T16:45:00Z","v":16019,"vw":8.680785},{"c":8.7159,"h":8.725,"l":8.6816,"n":269,"o":8.69,"t":"2026-09-21T17:00:00Z","v":15007,"vw":8.700809},{"c":8.73,"h":8.74,"l":8.705,"n":386,"o":8.72,"t":"2026-09-21T17:15:00Z","v":19692,"vw":8.718189},{"c":8.71,"h":8.73,"l":8.685,"n":322,"o":8.725,"t":"2026-09-21T17:30:00Z","v":20903,"vw":8.700561},{"c":8.71,"h":8.715,"l":8.685,"n":355,"o":8.705,"t":"2026-09-21T17:45:00Z","v":21170,"vw":8.696675},{"c":8.73,"h":8.74,"l":8.7,"n":320,"o":8.715,"t":"2026-09-21T18:00:00Z","v":19734,"vw":8.722094},{"c":8.73,"h":8.74,"l":8.725,"n":373,"o":8.735,"t":"2026-09-21T18:15:00Z","v":26840,"vw":8.735059},{"c":8.64,"h":8.725,"l":8.64,"n":573,"o":8.725,"t":"2026-09-21T18:30:00Z","v":40764,"vw":8.679849},{"c":8.68,"h":8.68,"l":8.645,"n":445,"o":8.645,"t":"2026-09-21T18:45:00Z","v":34265,"vw":8.663429},{"c":8.7,"h":8.715,"l":8.675,"n":522,"o":8.68,"t":"2026-09-21T19:00:00Z","v":31988,"vw":8.70121},{"c":8.7,"h":8.725,"l":8.69,"n":458,"o":8.705,"t":"2026-09-21T19:15:00Z","v":28510,"vw":8.705766},{"c":8.69,"h":8.71,"l":8.68,"n":831,"o":8.695,"t":"2026-09-21T19:30:00Z","v":55390,"vw":8.694602},{"c":8.75,"h":8.7593,"l":8.66,"n":2674,"o":8.69,"t":"2026-09-21T19:45:00Z","v":237296,"vw":8.712976},{"c":8.73,"h":8.73,"l":8.73,"n":22,"o":8.73,"t":"2026-09-21T20:00:00Z","v":300149,"vw":8.73},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-21T20:30:00Z","v":100,"vw":8.86},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-22T10:45:00Z","v":419,"vw":8.74},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-22T11:30:00Z","v":100,"vw":8.9},{"c":9.145,"h":9.1494,"l":8.86,"n":810,"o":8.9,"t":"2026-09-22T13:30:00Z","v":68687,"vw":8.964981},{"c":9.2,"h":9.2,"l":9.05,"n":916,"o":9.14,"t":"2026-09-22T13:45:00Z","v":91648,"vw":9.140618},{"c":9.1121,"h":9.235,"l":9.075,"n":1416,"o":9.22,"t":"2026-09-22T14:00:00Z","v":128678,"vw":9.189644},{"c":9.115,"h":9.17,"l":9.11,"n":863,"o":9.12,"t":"2026-09-22T14:15:00Z","v":55959,"vw":9.13334},{"c":9.06,"h":9.125,"l":9.06,"n":585,"o":9.12,"t":"2026-09-22T14:30:00Z","v":29519,"vw":9.096598},{"c":9.06,"h":9.13,"l":8.98,"n":1549,"o":9.06,"t":"2026-09-22T14:45:00Z","v":190755,"vw":9.057466},{"c":9.075,"h":9.15,"l":9.05,"n":835,"o":9.07,"t":"2026-09-22T15:00:00Z","v":85293,"vw":9.097451},{"c":9.13,"h":9.14,"l":9.05,"n":534,"o":9.08,"t":"2026-09-22T15:15:00Z","v":28241,"vw":9.090253},{"c":9.105,"h":9.13,"l":9.09,"n":415,"o":9.13,"t":"2026-09-22T15:30:00Z","v":20253,"vw":9.102477},{"c":9.14,"h":9.14,"l":9.095,"n":340,"o":9.105,"t":"2026-09-22T15:45:00Z","v":24211,"vw":9.120746},{"c":9.18,"h":9.195,"l":9.14,"n":505,"o":9.14,"t":"2026-09-22T16:00:00Z","v":27450,"vw":9.173857},{"c":9.145,"h":9.185,"l":9.135,"n":394,"o":9.18,"t":"2026-09-22T16:15:00Z","v":28461,"vw":9.151729},{"c":9.156,"h":9.17,"l":9.135,"n":294,"o":9.14,"t":"2026-09-22T16:30:00Z","v":11152,"vw":9.158149},{"c":9.21,"h":9.225,"l":9.155,"n":377,"o":9.16,"t":"2026-09-22T16:45:00Z","v":15663,"vw":9.19387},{"c":9.205,"h":9.24,"l":9.2,"n":490,"o":9.22,"t":"2026-09-22T17:00:00Z","v":21509,"vw":9.219458},{"c":9.236,"h":9.24,"l":9.2,"n":303,"o":9.2,"t":"2026-09-22T17:15:00Z","v":12234,"vw":9.220917},{"c":9.23,"h":9.23,"l":9.215,"n":259,"o":9.23,"t":"2026-09-22T17:30:00Z","v":7961,"vw":9.224229},{"c":9.285,"h":9.29,"l":9.21,"n":653,"o":9.225,"t":"2026-09-22T17:45:00Z","v":30457,"vw":9.245932},{"c":9.255,"h":9.315,"l":9.255,"n":422,"o":9.28,"t":"2026-09-22T18:00:00Z","v":12549,"vw":9.279543},{"c":9.235,"h":9.28,"l":9.235,"n":513,"o":9.26,"t":"2026-09-22T18:15:00Z","v":30959,"vw":9.257105},{"c":9.19,"h":9.235,"l":9.18,"n":444,"o":9.23,"t":"2026-09-22T18:30:00Z","v":19246,"vw":9.200107},{"c":9.245,"h":9.245,"l":9.19,"n":735,"o":9.19,"t":"2026-09-22T18:45:00Z","v":44854,"vw":9.211523},{"c":9.23,"h":9.25,"l":9.215,"n":585,"o":9.245,"t":"2026-09-22T19:00:00Z","v":30971,"vw":9.229993},{"c":9.235,"h":9.25,"l":9.21,"n":698,"o":9.225,"t":"2026-09-22T19:15:00Z","v":43876,"vw":9.228698},{"c":9.275,"h":9.285,"l":9.235,"n":721,"o":9.235,"t":"2026-09-22T19:30:00Z","v":42549,"vw":9.260179},{"c":9.295,"h":9.315,"l":9.27,"n":2093,"o":9.28,"t":"2026-09-22T19:45:00Z","v":134490,"vw":9.294052},{"c":9.29,"h":9.29,"l":9.29,"n":11,"o":9.29,"t":"2026-09-22T20:00:00Z","v":156662,"vw":9.29},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-09-23T13:15:00Z","v":400,"vw":9.27},{"c":9.205,"h":9.32,"l":9.18,"n":441,"o":9.32,"t":"2026-09-23T13:30:00Z","v":31401,"vw":9.280382},{"c":9.1,"h":9.2037,"l":9.09,"n":643,"o":9.2037,"t":"2026-09-23T13:45:00Z","v":50926,"vw":9.11622},{"c":9.08,"h":9.09,"l":8.99,"n":614,"o":9.09,"t":"2026-09-23T14:00:00Z","v":53141,"vw":9.029484},{"c":8.89,"h":9.095,"l":8.89,"n":974,"o":9.09,"t":"2026-09-23T14:15:00Z","v":109543,"vw":8.988558},{"c":8.93,"h":8.93,"l":8.83,"n":711,"o":8.9,"t":"2026-09-23T14:30:00Z","v":50460,"vw":8.871369},{"c":9.02,"h":9.03,"l":8.905,"n":713,"o":8.93,"t":"2026-09-23T14:45:00Z","v":70369,"vw":9.000344},{"c":9.06,"h":9.08,"l":9,"n":461,"o":9,"t":"2026-09-23T15:00:00Z","v":11754,"vw":9.036114},{"c":9.05,"h":9.1,"l":9.05,"n":539,"o":9.07,"t":"2026-09-23T15:15:00Z","v":31246,"vw":9.071866},{"c":9.025,"h":9.06,"l":9.025,"n":351,"o":9.04,"t":"2026-09-23T15:30:00Z","v":15421,"vw":9.035258},{"c":9.07,"h":9.08,"l":9.03,"n":483,"o":9.03,"t":"2026-09-23T15:45:00Z","v":20581,"vw":9.057676},{"c":9.08,"h":9.08,"l":9.035,"n":387,"o":9.06,"t":"2026-09-23T16:00:00Z","v":11574,"vw":9.051607},{"c":9.075,"h":9.09,"l":9.065,"n":359,"o":9.08,"t":"2026-09-23T16:15:00Z","v":10338,"vw":9.078328},{"c":9.055,"h":9.09,"l":9.05,"n":321,"o":9.08,"t":"2026-09-23T16:30:00Z","v":10994,"vw":9.073114},{"c":9.08,"h":9.08,"l":9.05,"n":430,"o":9.06,"t":"2026-09-23T16:45:00Z","v":16482,"vw":9.066677},{"c":9.02,"h":9.09,"l":9.015,"n":415,"o":9.09,"t":"2026-09-23T17:00:00Z","v":20935,"vw":9.049962},{"c":9.01,"h":9.035,"l":9.005,"n":461,"o":9.02,"t":"2026-09-23T17:15:00Z","v":18651,"vw":9.022521},{"c":8.985,"h":9,"l":8.95,"n":359,"o":9,"t":"2026-09-23T17:30:00Z","v":9869,"vw":8.969537},{"c":8.975,"h":9.035,"l":8.94,"n":1021,"o":8.985,"t":"2026-09-23T17:45:00Z","v":127564,"vw":8.996816},{"c":8.95,"h":8.97,"l":8.93,"n":500,"o":8.97,"t":"2026-09-23T18:00:00Z","v":23428,"vw":8.9464},{"c":8.94,"h":8.985,"l":8.94,"n":449,"o":8.95,"t":"2026-09-23T18:15:00Z","v":21175,"vw":8.963837},{"c":8.92,"h":8.945,"l":8.895,"n":605,"o":8.945,"t":"2026-09-23T18:30:00Z","v":24527,"vw":8.91445},{"c":9.02,"h":9.045,"l":8.92,"n":1196,"o":8.92,"t":"2026-09-23T18:45:00Z","v":99958,"vw":8.994143},{"c":9.02,"h":9.025,"l":8.97,"n":724,"o":9.02,"t":"2026-09-23T19:00:00Z","v":39753,"vw":8.998849},{"c":9.025,"h":9.05,"l":8.98,"n":1284,"o":9.015,"t":"2026-09-23T19:15:00Z","v":101270,"vw":9.01053},{"c":8.97,"h":9.07,"l":8.95,"n":1733,"o":9.025,"t":"2026-09-23T19:30:00Z","v":305656,"vw":9.013096},{"c":9.02,"h":9.07,"l":8.95,"n":2607,"o":8.97,"t":"2026-09-23T19:45:00Z","v":221499,"vw":9.022623},{"c":9.02,"h":9.15,"l":9.02,"n":19,"o":9.02,"t":"2026-09-23T20:00:00Z","v":208685,"vw":9.020132},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-09-23T20:30:00Z","v":475,"vw":9.02},{"c":8.995,"h":9.21,"l":8.9,"n":379,"o":9.21,"t":"2026-09-24T13:30:00Z","v":40968,"vw":9.13819},{"c":9.035,"h":9.05,"l":8.91,"n":773,"o":8.97,"t":"2026-09-24T13:45:00Z","v":66546,"vw":8.974251},{"c":8.96,"h":9.025,"l":8.955,"n":522,"o":9.02,"t":"2026-09-24T14:00:00Z","v":42021,"vw":8.998396},{"c":8.98,"h":9,"l":8.95,"n":945,"o":8.955,"t":"2026-09-24T14:15:00Z","v":74664,"vw":8.986222},{"c":9.045,"h":9.055,"l":8.94,"n":692,"o":8.98,"t":"2026-09-24T14:30:00Z","v":45151,"vw":9.000726},{"c":9.05,"h":9.095,"l":9.04,"n":563,"o":9.045,"t":"2026-09-24T14:45:00Z","v":27632,"vw":9.070478},{"c":9.04,"h":9.09,"l":9.04,"n":425,"o":9.05,"t":"2026-09-24T15:00:00Z","v":23734,"vw":9.063554},{"c":9.025,"h":9.045,"l":9.015,"n":311,"o":9.03,"t":"2026-09-24T15:15:00Z","v":14646,"vw":9.027181},{"c":9.03,"h":9.058,"l":9.02,"n":342,"o":9.025,"t":"2026-09-24T15:30:00Z","v":21281,"vw":9.036502},{"c":9.0123,"h":9.03,"l":9.01,"n":353,"o":9.03,"t":"2026-09-24T15:45:00Z","v":18050,"vw":9.021451},{"c":9.06,"h":9.065,"l":8.995,"n":506,"o":9.015,"t":"2026-09-24T16:00:00Z","v":26206,"vw":9.016943},{"c":9.26,"h":9.295,"l":9.065,"n":1673,"o":9.065,"t":"2026-09-24T16:15:00Z","v":142872,"vw":9.186469},{"c":9.24,"h":9.275,"l":9.205,"n":618,"o":9.255,"t":"2026-09-24T16:30:00Z","v":39748,"vw":9.236199},{"c":9.225,"h":9.25,"l":9.205,"n":433,"o":9.2355,"t":"2026-09-24T16:45:00Z","v":24437,"vw":9.231691},{"c":9.23,"h":9.26,"l":9.195,"n":534,"o":9.22,"t":"2026-09-24T17:00:00Z","v":31166,"vw":9.223249},{"c":9.27,"h":9.295,"l":9.225,"n":656,"o":9.225,"t":"2026-09-24T17:15:00Z","v":35614,"vw":9.266133},{"c":9.24,"h":9.275,"l":9.2108,"n":712,"o":9.27,"t":"2026-09-24T17:30:00Z","v":44959,"vw":9.243625},{"c":9.33,"h":9.33,"l":9.24,"n":610,"o":9.245,"t":"2026-09-24T17:45:00Z","v":39818,"vw":9.280117},{"c":9.31,"h":9.335,"l":9.29,"n":803,"o":9.33,"t":"2026-09-24T18:00:00Z","v":49478,"vw":9.306635},{"c":9.365,"h":9.37,"l":9.285,"n":1259,"o":9.32,"t":"2026-09-24T18:15:00Z","v":91225,"vw":9.319894},{"c":9.3,"h":9.375,"l":9.29,"n":1167,"o":9.36,"t":"2026-09-24T18:30:00Z","v":73956,"vw":9.324032},{"c":9.275,"h":9.3,"l":9.275,"n":695,"o":9.29,"t":"2026-09-24T18:45:00Z","v":35793,"vw":9.286822},{"c":9.16,"h":9.275,"l":9.16,"n":869,"o":9.275,"t":"2026-09-24T19:00:00Z","v":48850,"vw":9.232679},{"c":9.245,"h":9.25,"l":9.16,"n":1007,"o":9.17,"t":"2026-09-24T19:15:00Z","v":63082,"vw":9.181662},{"c":9.385,"h":9.39,"l":9.245,"n":1347,"o":9.245,"t":"2026-09-24T19:30:00Z","v":90006,"vw":9.32773},{"c":9.49,"h":9.49,"l":9.375,"n":4550,"o":9.385,"t":"2026-09-24T19:45:00Z","v":437001,"vw":9.446544},{"c":9.33,"h":9.47,"l":9.33,"n":16,"o":9.47,"t":"2026-09-24T20:00:00Z","v":271849,"vw":9.469946},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-25T12:30:00Z","v":100,"vw":9.45},{"c":9.69,"h":9.72,"l":9.47,"n":447,"o":9.49,"t":"2026-09-25T13:30:00Z","v":53324,"vw":9.587165},{"c":9.745,"h":9.7578,"l":9.6,"n":589,"o":9.69,"t":"2026-09-25T13:45:00Z","v":41853,"vw":9.673707},{"c":9.64,"h":9.745,"l":9.625,"n":674,"o":9.74,"t":"2026-09-25T14:00:00Z","v":59293,"vw":9.692026},{"c":9.58,"h":9.63,"l":9.56,"n":479,"o":9.63,"t":"2026-09-25T14:15:00Z","v":20259,"vw":9.57982},{"c":9.545,"h":9.585,"l":9.5448,"n":525,"o":9.58,"t":"2026-09-25T14:30:00Z","v":32028,"vw":9.560085},{"c":9.55,"h":9.565,"l":9.52,"n":366,"o":9.545,"t":"2026-09-25T14:45:00Z","v":20695,"vw":9.537672},{"c":9.46,"h":9.555,"l":9.45,"n":655,"o":9.55,"t":"2026-09-25T15:00:00Z","v":40467,"vw":9.519191},{"c":9.46,"h":9.485,"l":9.425,"n":521,"o":9.465,"t":"2026-09-25T15:15:00Z","v":31188,"vw":9.453884},{"c":9.48,"h":9.5,"l":9.455,"n":597,"o":9.455,"t":"2026-09-25T15:30:00Z","v":53143,"vw":9.474782},{"c":9.515,"h":9.52,"l":9.43,"n":420,"o":9.46,"t":"2026-09-25T15:45:00Z","v":26079,"vw":9.470045},{"c":9.685,"h":9.69,"l":9.525,"n":1269,"o":9.525,"t":"2026-09-25T16:00:00Z","v":143873,"vw":9.616049},{"c":9.63,"h":9.685,"l":9.6,"n":470,"o":9.685,"t":"2026-09-25T16:15:00Z","v":27807,"vw":9.64364},{"c":9.55,"h":9.675,"l":9.55,"n":455,"o":9.63,"t":"2026-09-25T16:30:00Z","v":30235,"vw":9.626226},{"c":9.535,"h":9.555,"l":9.53,"n":293,"o":9.55,"t":"2026-09-25T16:45:00Z","v":15556,"vw":9.543243},{"c":9.54,"h":9.565,"l":9.535,"n":395,"o":9.535,"t":"2026-09-25T17:00:00Z","v":24068,"vw":9.554609},{"c":9.615,"h":9.62,"l":9.5371,"n":377,"o":9.54,"t":"2026-09-25T17:15:00Z","v":23943,"vw":9.581225},{"c":9.605,"h":9.615,"l":9.575,"n":560,"o":9.61,"t":"2026-09-25T17:30:00Z","v":32882,"vw":9.60006},{"c":9.585,"h":9.595,"l":9.58,"n":346,"o":9.595,"t":"2026-09-25T17:45:00Z","v":14594,"vw":9.590262},{"c":9.565,"h":9.585,"l":9.565,"n":515,"o":9.585,"t":"2026-09-25T18:00:00Z","v":39696,"vw":9.578453},{"c":9.605,"h":9.68,"l":9.565,"n":890,"o":9.565,"t":"2026-09-25T18:15:00Z","v":68167,"vw":9.633958},{"c":9.63,"h":9.63,"l":9.58,"n":336,"o":9.61,"t":"2026-09-25T18:30:00Z","v":17464,"vw":9.604735},{"c":9.675,"h":9.675,"l":9.635,"n":501,"o":9.635,"t":"2026-09-25T18:45:00Z","v":39962,"vw":9.65265},{"c":9.685,"h":9.695,"l":9.67,"n":612,"o":9.68,"t":"2026-09-25T19:00:00Z","v":36957,"vw":9.682561},{"c":9.71,"h":9.73,"l":9.67,"n":813,"o":9.69,"t":"2026-09-25T19:15:00Z","v":59253,"vw":9.700689},{"c":9.715,"h":9.72,"l":9.675,"n":1336,"o":9.715,"t":"2026-09-25T19:30:00Z","v":101092,"vw":9.69941},{"c":9.73,"h":9.75,"l":9.685,"n":3084,"o":9.715,"t":"2026-09-25T19:45:00Z","v":311835,"vw":9.720702},{"c":9.71,"h":9.71,"l":9.71,"n":10,"o":9.71,"t":"2026-09-25T20:00:00Z","v":239528,"vw":9.71},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-09-25T20:30:00Z","v":41718,"vw":9.71},{"c":9.57,"h":9.57,"l":9.38,"n":586,"o":9.43,"t":"2026-09-28T13:30:00Z","v":58204,"vw":9.466592},{"c":9.56,"h":9.625,"l":9.53,"n":406,"o":9.575,"t":"2026-09-28T13:45:00Z","v":27510,"vw":9.560761},{"c":9.715,"h":9.715,"l":9.57,"n":756,"o":9.58,"t":"2026-09-28T14:00:00Z","v":63395,"vw":9.657386},{"c":9.665,"h":9.72,"l":9.65,"n":487,"o":9.71,"t":"2026-09-28T14:15:00Z","v":26397,"vw":9.691039},{"c":9.595,"h":9.675,"l":9.57,"n":655,"o":9.66,"t":"2026-09-28T14:30:00Z","v":40470,"vw":9.616851},{"c":9.585,"h":9.61,"l":9.57,"n":436,"o":9.59,"t":"2026-09-28T14:45:00Z","v":26884,"vw":9.590798},{"c":9.57,"h":9.585,"l":9.545,"n":438,"o":9.58,"t":"2026-09-28T15:00:00Z","v":24336,"vw":9.567543},{"c":9.52,"h":9.57,"l":9.48,"n":889,"o":9.56,"t":"2026-09-28T15:15:00Z","v":69736,"vw":9.514513},{"c":9.515,"h":9.54,"l":9.5,"n":450,"o":9.53,"t":"2026-09-28T15:30:00Z","v":23173,"vw":9.514699},{"c":9.52,"h":9.525,"l":9.465,"n":514,"o":9.51,"t":"2026-09-28T15:45:00Z","v":25758,"vw":9.493684},{"c":9.48,"h":9.55,"l":9.47,"n":447,"o":9.53,"t":"2026-09-28T16:00:00Z","v":22723,"vw":9.509003},{"c":9.64,"h":9.64,"l":9.49,"n":653,"o":9.49,"t":"2026-09-28T16:15:00Z","v":31380,"vw":9.567906},{"c":9.59,"h":9.65,"l":9.575,"n":625,"o":9.64,"t":"2026-09-28T16:30:00Z","v":33211,"vw":9.614454},{"c":9.585,"h":9.615,"l":9.53,"n":395,"o":9.6,"t":"2026-09-28T16:45:00Z","v":18098,"vw":9.578213},{"c":9.68,"h":9.715,"l":9.575,"n":787,"o":9.585,"t":"2026-09-28T17:00:00Z","v":44446,"vw":9.6481},{"c":9.635,"h":9.68,"l":9.62,"n":327,"o":9.68,"t":"2026-09-28T17:15:00Z","v":15040,"vw":9.646722},{"c":9.67,"h":9.675,"l":9.63,"n":348,"o":9.635,"t":"2026-09-28T17:30:00Z","v":13466,"vw":9.657687},{"c":9.685,"h":9.685,"l":9.645,"n":367,"o":9.67,"t":"2026-09-28T17:45:00Z","v":19799,"vw":9.666102},{"c":9.68,"h":9.695,"l":9.67,"n":329,"o":9.68,"t":"2026-09-28T18:00:00Z","v":14393,"vw":9.681929},{"c":9.665,"h":9.69,"l":9.65,"n":311,"o":9.685,"t":"2026-09-28T18:15:00Z","v":14142,"vw":9.669541},{"c":9.655,"h":9.675,"l":9.65,"n":431,"o":9.665,"t":"2026-09-28T18:30:00Z","v":20426,"vw":9.662379},{"c":9.715,"h":9.715,"l":9.64,"n":788,"o":9.655,"t":"2026-09-28T18:45:00Z","v":47868,"vw":9.672096},{"c":9.645,"h":9.71,"l":9.64,"n":650,"o":9.71,"t":"2026-09-28T19:00:00Z","v":42850,"vw":9.678828},{"c":9.645,"h":9.645,"l":9.63,"n":578,"o":9.645,"t":"2026-09-28T19:15:00Z","v":40790,"vw":9.639694},{"c":9.6,"h":9.65,"l":9.6,"n":890,"o":9.645,"t":"2026-09-28T19:30:00Z","v":69252,"vw":9.630669},{"c":9.64,"h":9.675,"l":9.57,"n":3045,"o":9.605,"t":"2026-09-28T19:45:00Z","v":338593,"vw":9.634439},{"c":9.63,"h":9.63,"l":9.63,"n":24,"o":9.63,"t":"2026-09-28T20:00:00Z","v":226388,"vw":9.63},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-09-28T20:15:00Z","v":83436,"vw":9.63},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-09-29T13:15:00Z","v":100,"vw":9.66},{"c":9.67,"h":9.71,"l":9.625,"n":267,"o":9.67,"t":"2026-09-29T13:30:00Z","v":26588,"vw":9.666755},{"c":9.59,"h":9.66,"l":9.545,"n":486,"o":9.655,"t":"2026-09-29T13:45:00Z","v":29398,"vw":9.571528},{"c":9.62,"h":9.625,"l":9.54,"n":523,"o":9.58,"t":"2026-09-29T14:00:00Z","v":34835,"vw":9.574215},{"c":9.615,"h":9.655,"l":9.605,"n":331,"o":9.625,"t":"2026-09-29T14:15:00Z","v":21645,"vw":9.628522},{"c":9.63,"h":9.65,"l":9.585,"n":524,"o":9.62,"t":"2026-09-29T14:30:00Z","v":25995,"vw":9.620001},{"c":9.58,"h":9.63,"l":9.55,"n":587,"o":9.63,"t":"2026-09-29T14:45:00Z","v":42893,"vw":9.580318},{"c":9.56,"h":9.61,"l":9.545,"n":520,"o":9.58,"t":"2026-09-29T15:00:00Z","v":31178,"vw":9.582461},{"c":9.56,"h":9.565,"l":9.55,"n":275,"o":9.565,"t":"2026-09-29T15:15:00Z","v":15672,"vw":9.557208},{"c":9.575,"h":9.595,"l":9.55,"n":415,"o":9.57,"t":"2026-09-29T15:30:00Z","v":26328,"vw":9.579405},{"c":9.555,"h":9.61,"l":9.54,"n":684,"o":9.575,"t":"2026-09-29T15:45:00Z","v":37298,"vw":9.587252},{"c":9.56,"h":9.57,"l":9.55,"n":319,"o":9.555,"t":"2026-09-29T16:00:00Z","v":14789,"vw":9.557413},{"c":9.555,"h":9.595,"l":9.555,"n":493,"o":9.5682,"t":"2026-09-29T16:15:00Z","v":26474,"vw":9.574006},{"c":9.575,"h":9.59,"l":9.55,"n":684,"o":9.555,"t":"2026-09-29T16:30:00Z","v":40471,"vw":9.567199},{"c":9.475,"h":9.575,"l":9.46,"n":595,"o":9.575,"t":"2026-09-29T16:45:00Z","v":59812,"vw":9.537912},{"c":9.445,"h":9.51,"l":9.44,"n":485,"o":9.475,"t":"2026-09-29T17:00:00Z","v":46255,"vw":9.488342},{"c":9.405,"h":9.45,"l":9.4,"n":549,"o":9.45,"t":"2026-09-29T17:15:00Z","v":33809,"vw":9.422323},{"c":9.435,"h":9.46,"l":9.405,"n":492,"o":9.405,"t":"2026-09-29T17:30:00Z","v":28652,"vw":9.439557},{"c":9.42,"h":9.445,"l":9.4,"n":559,"o":9.44,"t":"2026-09-29T17:45:00Z","v":22796,"vw":9.4237},{"c":9.47,"h":9.52,"l":9.43,"n":782,"o":9.43,"t":"2026-09-29T18:00:00Z","v":38756,"vw":9.471861},{"c":9.485,"h":9.495,"l":9.47,"n":537,"o":9.475,"t":"2026-09-29T18:15:00Z","v":37353,"vw":9.47773},{"c":9.495,"h":9.545,"l":9.42,"n":853,"o":9.49,"t":"2026-09-29T18:30:00Z","v":42799,"vw":9.479808},{"c":9.515,"h":9.515,"l":9.475,"n":579,"o":9.5,"t":"2026-09-29T18:45:00Z","v":23966,"vw":9.499439},{"c":9.505,"h":9.515,"l":9.495,"n":626,"o":9.515,"t":"2026-09-29T19:00:00Z","v":25994,"vw":9.504214},{"c":9.44,"h":9.505,"l":9.44,"n":889,"o":9.505,"t":"2026-09-29T19:15:00Z","v":43322,"vw":9.474866},{"c":9.435,"h":9.475,"l":9.43,"n":1002,"o":9.445,"t":"2026-09-29T19:30:00Z","v":56412,"vw":9.45025},{"c":9.47,"h":9.48,"l":9.365,"n":3202,"o":9.435,"t":"2026-09-29T19:45:00Z","v":279237,"vw":9.426139},{"c":9.46,"h":9.46,"l":9.46,"n":20,"o":9.46,"t":"2026-09-29T20:00:00Z","v":165612,"vw":9.46},{"c":9.56,"h":9.56,"l":9.47,"n":3,"o":9.47,"t":"2026-09-30T12:30:00Z","v":949,"vw":9.482645},{"c":9.625,"h":9.64,"l":9.375,"n":431,"o":9.53,"t":"2026-09-30T13:30:00Z","v":31553,"vw":9.571928},{"c":9.6,"h":9.655,"l":9.595,"n":442,"o":9.63,"t":"2026-09-30T13:45:00Z","v":23855,"vw":9.625556},{"c":9.67,"h":9.72,"l":9.6,"n":761,"o":9.61,"t":"2026-09-30T14:00:00Z","v":36695,"vw":9.666232},{"c":9.56,"h":9.685,"l":9.555,"n":820,"o":9.665,"t":"2026-09-30T14:15:00Z","v":37757,"vw":9.642952},{"c":9.555,"h":9.57,"l":9.515,"n":664,"o":9.57,"t":"2026-09-30T14:30:00Z","v":35575,"vw":9.546619},{"c":9.57,"h":9.605,"l":9.55,"n":673,"o":9.56,"t":"2026-09-30T14:45:00Z","v":35153,"vw":9.576282},{"c":9.59,"h":9.61,"l":9.55,"n":514,"o":9.56,"t":"2026-09-30T15:00:00Z","v":21824,"vw":9.577151},{"c":9.535,"h":9.62,"l":9.535,"n":409,"o":9.6,"t":"2026-09-30T15:15:00Z","v":28050,"vw":9.563858},{"c":9.555,"h":9.585,"l":9.5,"n":615,"o":9.535,"t":"2026-09-30T15:30:00Z","v":43482,"vw":9.53573},{"c":9.585,"h":9.585,"l":9.54,"n":333,"o":9.56,"t":"2026-09-30T15:45:00Z","v":18403,"vw":9.570567},{"c":9.465,"h":9.585,"l":9.455,"n":902,"o":9.585,"t":"2026-09-30T16:00:00Z","v":89982,"vw":9.51339},{"c":9.475,"h":9.49,"l":9.44,"n":314,"o":9.465,"t":"2026-09-30T16:15:00Z","v":20552,"vw":9.466779},{"c":9.485,"h":9.485,"l":9.47,"n":274,"o":9.48,"t":"2026-09-30T16:30:00Z","v":13097,"vw":9.480895},{"c":9.485,"h":9.505,"l":9.48,"n":911,"o":9.485,"t":"2026-09-30T16:45:00Z","v":61165,"vw":9.490975},{"c":9.4101,"h":9.485,"l":9.395,"n":386,"o":9.485,"t":"2026-09-30T17:00:00Z","v":16546,"vw":9.422838},{"c":9.405,"h":9.415,"l":9.39,"n":560,"o":9.415,"t":"2026-09-30T17:15:00Z","v":38236,"vw":9.40552},{"c":9.415,"h":9.425,"l":9.385,"n":544,"o":9.4,"t":"2026-09-30T17:30:00Z","v":25682,"vw":9.407918},{"c":9.385,"h":9.43,"l":9.36,"n":667,"o":9.41,"t":"2026-09-30T17:45:00Z","v":45783,"vw":9.395315},{"c":9.375,"h":9.4,"l":9.375,"n":309,"o":9.385,"t":"2026-09-30T18:00:00Z","v":13174,"vw":9.386372},{"c":9.42,"h":9.42,"l":9.375,"n":625,"o":9.375,"t":"2026-09-30T18:15:00Z","v":44720,"vw":9.40165},{"c":9.465,"h":9.48,"l":9.42,"n":453,"o":9.42,"t":"2026-09-30T18:30:00Z","v":26773,"vw":9.445501},{"c":9.52,"h":9.52,"l":9.465,"n":548,"o":9.47,"t":"2026-09-30T18:45:00Z","v":37815,"vw":9.482631},{"c":9.525,"h":9.53,"l":9.5,"n":545,"o":9.515,"t":"2026-09-30T19:00:00Z","v":33686,"vw":9.513273},{"c":9.535,"h":9.545,"l":9.505,"n":893,"o":9.525,"t":"2026-09-30T19:15:00Z","v":73971,"vw":9.522426},{"c":9.49,"h":9.535,"l":9.4745,"n":1133,"o":9.535,"t":"2026-09-30T19:30:00Z","v":76956,"vw":9.497568},{"c":9.48,"h":9.495,"l":9.42,"n":2835,"o":9.495,"t":"2026-09-30T19:45:00Z","v":229855,"vw":9.460078},{"c":9.47,"h":9.47,"l":9.47,"n":13,"o":9.47,"t":"2026-09-30T20:00:00Z","v":242652,"vw":9.47},{"c":9.5,"h":9.51,"l":9.36,"n":414,"o":9.39,"t":"2026-10-01T13:30:00Z","v":46603,"vw":9.477724},{"c":9.55,"h":9.56,"l":9.48,"n":545,"o":9.5,"t":"2026-10-01T13:45:00Z","v":62639,"vw":9.511402},{"c":9.5,"h":9.55,"l":9.46,"n":861,"o":9.55,"t":"2026-10-01T14:00:00Z","v":85115,"vw":9.503589},{"c":9.615,"h":9.635,"l":9.51,"n":580,"o":9.51,"t":"2026-10-01T14:15:00Z","v":39372,"vw":9.578281},{"c":9.71,"h":9.7263,"l":9.595,"n":585,"o":9.61,"t":"2026-10-01T14:30:00Z","v":33028,"vw":9.643152},{"c":9.74,"h":9.795,"l":9.69,"n":1514,"o":9.7,"t":"2026-10-01T14:45:00Z","v":187895,"vw":9.721346},{"c":9.66,"h":9.7451,"l":9.64,"n":792,"o":9.73,"t":"2026-10-01T15:00:00Z","v":74861,"vw":9.696913},{"c":9.655,"h":9.68,"l":9.615,"n":571,"o":9.67,"t":"2026-10-01T15:15:00Z","v":25620,"vw":9.65476},{"c":9.69,"h":9.69,"l":9.625,"n":588,"o":9.652,"t":"2026-10-01T15:30:00Z","v":46845,"vw":9.660883},{"c":9.72,"h":9.74,"l":9.68,"n":522,"o":9.71,"t":"2026-10-01T15:45:00Z","v":60469,"vw":9.717785},{"c":9.745,"h":9.79,"l":9.72,"n":603,"o":9.725,"t":"2026-10-01T16:00:00Z","v":58595,"vw":9.758811},{"c":9.89,"h":9.905,"l":9.735,"n":532,"o":9.74,"t":"2026-10-01T16:15:00Z","v":58796,"vw":9.835199},{"c":9.855,"h":9.905,"l":9.802,"n":817,"o":9.89,"t":"2026-10-01T16:30:00Z","v":107596,"vw":9.824318},{"c":9.89,"h":9.9,"l":9.85,"n":475,"o":9.855,"t":"2026-10-01T16:45:00Z","v":25463,"vw":9.874394},{"c":9.8501,"h":9.905,"l":9.8501,"n":620,"o":9.885,"t":"2026-10-01T17:00:00Z","v":90864,"vw":9.871172},{"c":9.905,"h":9.965,"l":9.85,"n":557,"o":9.86,"t":"2026-10-01T17:15:00Z","v":99227,"vw":9.875095},{"c":9.845,"h":9.94,"l":9.825,"n":673,"o":9.91,"t":"2026-10-01T17:30:00Z","v":37398,"vw":9.885846},{"c":9.715,"h":9.855,"l":9.7,"n":495,"o":9.84,"t":"2026-10-01T17:45:00Z","v":29533,"vw":9.776103},{"c":9.745,"h":9.76,"l":9.7,"n":546,"o":9.715,"t":"2026-10-01T18:00:00Z","v":32422,"vw":9.723146},{"c":9.76,"h":9.81,"l":9.745,"n":736,"o":9.75,"t":"2026-10-01T18:15:00Z","v":59125,"vw":9.774857},{"c":9.78,"h":9.81,"l":9.74,"n":562,"o":9.76,"t":"2026-10-01T18:30:00Z","v":33525,"vw":9.779636},{"c":9.845,"h":9.85,"l":9.79,"n":784,"o":9.79,"t":"2026-10-01T18:45:00Z","v":51147,"vw":9.825402},{"c":9.825,"h":9.85,"l":9.8,"n":653,"o":9.845,"t":"2026-10-01T19:00:00Z","v":51307,"vw":9.823643},{"c":9.945,"h":9.945,"l":9.815,"n":1375,"o":9.825,"t":"2026-10-01T19:15:00Z","v":123594,"vw":9.892388},{"c":9.96,"h":10.085,"l":9.935,"n":2182,"o":9.95,"t":"2026-10-01T19:30:00Z","v":206817,"vw":10.004187},{"c":9.87,"h":10,"l":9.85,"n":4068,"o":9.965,"t":"2026-10-01T19:45:00Z","v":413944,"vw":9.922238},{"c":9.87,"h":9.88,"l":9.87,"n":19,"o":9.87,"t":"2026-10-01T20:00:00Z","v":267188,"vw":9.870004},{"c":10.125,"h":10.26,"l":9.9401,"n":763,"o":10.09,"t":"2026-10-02T13:30:00Z","v":88969,"vw":10.138204},{"c":10.025,"h":10.13,"l":9.95,"n":710,"o":10.125,"t":"2026-10-02T13:45:00Z","v":52284,"vw":10.050133},{"c":9.99,"h":10.02,"l":9.865,"n":1485,"o":10.02,"t":"2026-10-02T14:00:00Z","v":150020,"vw":9.92426},{"c":10.005,"h":10.065,"l":9.98,"n":844,"o":9.985,"t":"2026-10-02T14:15:00Z","v":53215,"vw":10.019185},{"c":10.33,"h":10.44,"l":9.98,"n":2379,"o":10,"t":"2026-10-02T14:30:00Z","v":245210,"vw":10.24419},{"c":10.35,"h":10.48,"l":10.33,"n":1452,"o":10.33,"t":"2026-10-02T14:45:00Z","v":157403,"vw":10.410908},{"c":10.195,"h":10.42,"l":10.165,"n":2087,"o":10.36,"t":"2026-10-02T15:00:00Z","v":297374,"vw":10.282986},{"c":10.24,"h":10.24,"l":10.14,"n":1100,"o":10.21,"t":"2026-10-02T15:15:00Z","v":83420,"vw":10.20215},{"c":10.165,"h":10.25,"l":10.14,"n":889,"o":10.245,"t":"2026-10-02T15:30:00Z","v":93143,"vw":10.216281},{"c":10.135,"h":10.17,"l":10.13,"n":409,"o":10.165,"t":"2026-10-02T15:45:00Z","v":30262,"vw":10.148738},{"c":10.165,"h":10.18,"l":10.1,"n":1335,"o":10.135,"t":"2026-10-02T16:00:00Z","v":121170,"vw":10.148607},{"c":10.235,"h":10.26,"l":10.15,"n":1182,"o":10.16,"t":"2026-10-02T16:15:00Z","v":149185,"vw":10.221864},{"c":10.16,"h":10.27,"l":10.145,"n":953,"o":10.235,"t":"2026-10-02T16:30:00Z","v":88107,"vw":10.227208},{"c":10.185,"h":10.195,"l":10.15,"n":458,"o":10.15,"t":"2026-10-02T16:45:00Z","v":27170,"vw":10.171582},{"c":10.18,"h":10.215,"l":10.17,"n":639,"o":10.185,"t":"2026-10-02T17:00:00Z","v":41108,"vw":10.19243},{"c":10.135,"h":10.185,"l":10.13,"n":564,"o":10.185,"t":"2026-10-02T17:15:00Z","v":31576,"vw":10.151299},{"c":10.16,"h":10.165,"l":10.125,"n":495,"o":10.135,"t":"2026-10-02T17:30:00Z","v":28074,"vw":10.146552},{"c":10.135,"h":10.18,"l":10.13,"n":616,"o":10.16,"t":"2026-10-02T17:45:00Z","v":41351,"vw":10.163116},{"c":10.105,"h":10.135,"l":10.07,"n":603,"o":10.135,"t":"2026-10-02T18:00:00Z","v":36789,"vw":10.104337},{"c":10.1,"h":10.18,"l":10.085,"n":683,"o":10.11,"t":"2026-10-02T18:15:00Z","v":50614,"vw":10.121973},{"c":10.16,"h":10.16,"l":10.105,"n":621,"o":10.105,"t":"2026-10-02T18:30:00Z","v":42383,"vw":10.140468},{"c":10.2,"h":10.21,"l":10.15,"n":1097,"o":10.155,"t":"2026-10-02T18:45:00Z","v":80272,"vw":10.185014},{"c":10.185,"h":10.21,"l":10.155,"n":845,"o":10.2,"t":"2026-10-02T19:00:00Z","v":68863,"vw":10.181476},{"c":10.225,"h":10.245,"l":10.175,"n":1248,"o":10.185,"t":"2026-10-02T19:15:00Z","v":143930,"vw":10.212581},{"c":10.275,"h":10.285,"l":10.225,"n":1180,"o":10.225,"t":"2026-10-02T19:30:00Z","v":90236,"vw":10.259429},{"c":10.235,"h":10.3,"l":10.22,"n":3574,"o":10.275,"t":"2026-10-02T19:45:00Z","v":335860,"vw":10.269968},{"c":10.24,"h":10.24,"l":10.24,"n":20,"o":10.24,"t":"2026-10-02T20:00:00Z","v":154153,"vw":10.24},{"c":10.03,"h":10.25,"l":10,"n":489,"o":10.25,"t":"2026-10-05T13:30:00Z","v":47903,"vw":10.135016},{"c":10.01,"h":10.08,"l":9.94,"n":736,"o":10.04,"t":"2026-10-05T13:45:00Z","v":47893,"vw":10.006456},{"c":9.97,"h":10.04,"l":9.965,"n":765,"o":10.01,"t":"2026-10-05T14:00:00Z","v":60612,"vw":9.997712},{"c":10.14,"h":10.2,"l":9.95,"n":953,"o":9.96,"t":"2026-10-05T14:15:00Z","v":98557,"vw":10.102564},{"c":10.17,"h":10.19,"l":10.07,"n":586,"o":10.14,"t":"2026-10-05T14:30:00Z","v":36273,"vw":10.134027},{"c":10.15,"h":10.2,"l":10.12,"n":540,"o":10.18,"t":"2026-10-05T14:45:00Z","v":54866,"vw":10.151935},{"c":10.17,"h":10.17,"l":10.115,"n":495,"o":10.15,"t":"2026-10-05T15:00:00Z","v":34091,"vw":10.148131},{"c":10.2,"h":10.2,"l":10.15,"n":479,"o":10.1601,"t":"2026-10-05T15:15:00Z","v":43121,"vw":10.168243},{"c":10.09,"h":10.235,"l":10.09,"n":537,"o":10.2,"t":"2026-10-05T15:30:00Z","v":175188,"vw":10.199317},{"c":10.22,"h":10.255,"l":10.085,"n":674,"o":10.085,"t":"2026-10-05T15:45:00Z","v":60691,"vw":10.190294},{"c":10.17,"h":10.225,"l":10.165,"n":523,"o":10.22,"t":"2026-10-05T16:00:00Z","v":32878,"vw":10.195013},{"c":10.205,"h":10.225,"l":10.17,"n":456,"o":10.175,"t":"2026-10-05T16:15:00Z","v":30370,"vw":10.210416},{"c":10.2292,"h":10.2292,"l":10.19,"n":456,"o":10.205,"t":"2026-10-05T16:30:00Z","v":19898,"vw":10.208699},{"c":10.235,"h":10.245,"l":10.22,"n":497,"o":10.225,"t":"2026-10-05T16:45:00Z","v":35658,"vw":10.230863},{"c":10.22,"h":10.23,"l":10.2,"n":512,"o":10.23,"t":"2026-10-05T17:00:00Z","v":28544,"vw":10.211881},{"c":10.19,"h":10.23,"l":10.18,"n":559,"o":10.215,"t":"2026-10-05T17:15:00Z","v":51200,"vw":10.200507},{"c":10.21,"h":10.215,"l":10.185,"n":467,"o":10.19,"t":"2026-10-05T17:30:00Z","v":19214,"vw":10.196565},{"c":10.215,"h":10.24,"l":10.205,"n":550,"o":10.21,"t":"2026-10-05T17:45:00Z","v":28350,"vw":10.221033},{"c":10.185,"h":10.23,"l":10.185,"n":446,"o":10.22,"t":"2026-10-05T18:00:00Z","v":26240,"vw":10.212332},{"c":10.155,"h":10.18,"l":10.155,"n":425,"o":10.18,"t":"2026-10-05T18:15:00Z","v":22204,"vw":10.162912},{"c":10.135,"h":10.165,"l":10.135,"n":443,"o":10.16,"t":"2026-10-05T18:30:00Z","v":18457,"vw":10.153359},{"c":10.115,"h":10.135,"l":10.1,"n":733,"o":10.135,"t":"2026-10-05T18:45:00Z","v":38410,"vw":10.116054},{"c":10.13,"h":10.13,"l":10.075,"n":842,"o":10.11,"t":"2026-10-05T19:00:00Z","v":54228,"vw":10.101342},{"c":10.105,"h":10.14,"l":10.08,"n":594,"o":10.13,"t":"2026-10-05T19:15:00Z","v":30676,"vw":10.104581},{"c":10.185,"h":10.185,"l":10.105,"n":1070,"o":10.105,"t":"2026-10-05T19:30:00Z","v":75182,"vw":10.138839},{"c":10.125,"h":10.18,"l":10.1,"n":2772,"o":10.18,"t":"2026-10-05T19:45:00Z","v":243446,"vw":10.138126},{"c":10.11,"h":10.13,"l":10.11,"n":16,"o":10.13,"t":"2026-10-05T20:00:00Z","v":228257,"vw":10.110009},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-06T08:00:00Z","v":300,"vw":10.2},{"c":10.21,"h":10.21,"l":10.21,"n":4,"o":10.21,"t":"2026-10-06T12:15:00Z","v":771,"vw":10.21},{"c":10.165,"h":10.36,"l":10.14,"n":807,"o":10.33,"t":"2026-10-06T13:30:00Z","v":126886,"vw":10.291122},{"c":10.116,"h":10.24,"l":10.09,"n":852,"o":10.16,"t":"2026-10-06T13:45:00Z","v":67227,"vw":10.155123},{"c":10.135,"h":10.19,"l":10.11,"n":799,"o":10.11,"t":"2026-10-06T14:00:00Z","v":53673,"vw":10.14865},{"c":10.1,"h":10.15,"l":10.07,"n":710,"o":10.135,"t":"2026-10-06T14:15:00Z","v":46791,"vw":10.112689},{"c":10.235,"h":10.235,"l":10.095,"n":632,"o":10.105,"t":"2026-10-06T14:30:00Z","v":46531,"vw":10.162329},{"c":10.24,"h":10.275,"l":10.17,"n":831,"o":10.23,"t":"2026-10-06T14:45:00Z","v":69357,"vw":10.229407},{"c":10.25,"h":10.255,"l":10.19,"n":1093,"o":10.2301,"t":"2026-10-06T15:00:00Z","v":327858,"vw":10.237307},{"c":10.24,"h":10.255,"l":10.18,"n":794,"o":10.24,"t":"2026-10-06T15:15:00Z","v":78205,"vw":10.210768},{"c":10.2,"h":10.25,"l":10.17,"n":445,"o":10.24,"t":"2026-10-06T15:30:00Z","v":44535,"vw":10.231512},{"c":10.185,"h":10.2,"l":10.15,"n":529,"o":10.2,"t":"2026-10-06T15:45:00Z","v":40387,"vw":10.175291},{"c":10.16,"h":10.19,"l":10.12,"n":468,"o":10.185,"t":"2026-10-06T16:00:00Z","v":37636,"vw":10.147242},{"c":10.145,"h":10.16,"l":10.12,"n":414,"o":10.155,"t":"2026-10-06T16:15:00Z","v":35604,"vw":10.141297},{"c":10.16,"h":10.175,"l":10.14,"n":364,"o":10.145,"t":"2026-10-06T16:30:00Z","v":39084,"vw":10.15553},{"c":10.155,"h":10.17,"l":10.14,"n":391,"o":10.16,"t":"2026-10-06T16:45:00Z","v":18234,"vw":10.15635},{"c":10.135,"h":10.15,"l":10.13,"n":260,"o":10.15,"t":"2026-10-06T17:00:00Z","v":27332,"vw":10.140501},{"c":10.13,"h":10.145,"l":10.115,"n":438,"o":10.13,"t":"2026-10-06T17:15:00Z","v":35018,"vw":10.130594},{"c":10.07,"h":10.14,"l":10.07,"n":322,"o":10.12,"t":"2026-10-06T17:30:00Z","v":17322,"vw":10.112376},{"c":10.04,"h":10.08,"l":10.04,"n":442,"o":10.07,"t":"2026-10-06T17:45:00Z","v":23196,"vw":10.052928},{"c":10.055,"h":10.06,"l":9.995,"n":514,"o":10.035,"t":"2026-10-06T18:00:00Z","v":34810,"vw":10.028101},{"c":9.91,"h":10.055,"l":9.91,"n":524,"o":10.055,"t":"2026-10-06T18:15:00Z","v":33216,"vw":10.000208},{"c":9.895,"h":9.935,"l":9.885,"n":535,"o":9.91,"t":"2026-10-06T18:30:00Z","v":35677,"vw":9.908752},{"c":9.915,"h":9.925,"l":9.88,"n":557,"o":9.89,"t":"2026-10-06T18:45:00Z","v":43017,"vw":9.906573},{"c":9.915,"h":9.96,"l":9.895,"n":818,"o":9.91,"t":"2026-10-06T19:00:00Z","v":60573,"vw":9.920463},{"c":9.935,"h":9.95,"l":9.915,"n":707,"o":9.92,"t":"2026-10-06T19:15:00Z","v":54512,"vw":9.932827},{"c":9.975,"h":9.975,"l":9.935,"n":970,"o":9.935,"t":"2026-10-06T19:30:00Z","v":74676,"vw":9.954757},{"c":9.94,"h":9.99,"l":9.895,"n":3081,"o":9.975,"t":"2026-10-06T19:45:00Z","v":326001,"vw":9.931515},{"c":9.92,"h":9.92,"l":9.92,"n":20,"o":9.92,"t":"2026-10-06T20:00:00Z","v":171365,"vw":9.92},{"c":9.92,"h":9.92,"l":9.91,"n":2,"o":9.91,"t":"2026-10-06T21:45:00Z","v":500,"vw":9.916},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-06T22:00:00Z","v":242,"vw":9.88},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-07T12:30:00Z","v":130,"vw":9.6},{"c":9.95,"h":9.95,"l":9.92,"n":29,"o":9.92,"t":"2026-10-07T12:45:00Z","v":773,"vw":9.935},{"c":9.776,"h":9.92,"l":9.67,"n":287,"o":9.79,"t":"2026-10-07T13:30:00Z","v":28682,"vw":9.745649},{"c":9.776,"h":9.791,"l":9.69,"n":441,"o":9.78,"t":"2026-10-07T13:45:00Z","v":14483,"vw":9.738824},{"c":9.775,"h":9.8,"l":9.7,"n":597,"o":9.77,"t":"2026-10-07T14:00:00Z","v":39687,"vw":9.754492},{"c":9.82,"h":9.84,"l":9.79,"n":351,"o":9.79,"t":"2026-10-07T14:15:00Z","v":13154,"vw":9.82033},{"c":9.75,"h":9.83,"l":9.735,"n":569,"o":9.82,"t":"2026-10-07T14:30:00Z","v":46684,"vw":9.764768},{"c":9.69,"h":9.75,"l":9.69,"n":353,"o":9.745,"t":"2026-10-07T14:45:00Z","v":20479,"vw":9.716149},{"c":9.745,"h":9.75,"l":9.69,"n":483,"o":9.695,"t":"2026-10-07T15:00:00Z","v":35145,"vw":9.710011},{"c":9.75,"h":9.755,"l":9.7,"n":368,"o":9.745,"t":"2026-10-07T15:15:00Z","v":17770,"vw":9.724891},{"c":9.71,"h":9.76,"l":9.71,"n":335,"o":9.75,"t":"2026-10-07T15:30:00Z","v":15970,"vw":9.730936},{"c":9.68,"h":9.715,"l":9.68,"n":526,"o":9.715,"t":"2026-10-07T15:45:00Z","v":35132,"vw":9.698868},{"c":9.71,"h":9.715,"l":9.67,"n":469,"o":9.67,"t":"2026-10-07T16:00:00Z","v":30043,"vw":9.691658},{"c":9.755,"h":9.78,"l":9.66,"n":651,"o":9.715,"t":"2026-10-07T16:15:00Z","v":49960,"vw":9.713025},{"c":9.735,"h":9.76,"l":9.73,"n":244,"o":9.75,"t":"2026-10-07T16:30:00Z","v":14481,"vw":9.748902},{"c":9.725,"h":9.745,"l":9.705,"n":367,"o":9.735,"t":"2026-10-07T16:45:00Z","v":21542,"vw":9.721529},{"c":9.765,"h":9.77,"l":9.725,"n":476,"o":9.725,"t":"2026-10-07T17:00:00Z","v":27319,"vw":9.744753},{"c":9.74,"h":9.825,"l":9.74,"n":740,"o":9.76,"t":"2026-10-07T17:15:00Z","v":96415,"vw":9.785273},{"c":9.815,"h":9.825,"l":9.73,"n":473,"o":9.74,"t":"2026-10-07T17:30:00Z","v":40193,"vw":9.794138},{"c":9.74,"h":9.825,"l":9.74,"n":387,"o":9.815,"t":"2026-10-07T17:45:00Z","v":16361,"vw":9.77511},{"c":9.725,"h":9.76,"l":9.725,"n":571,"o":9.735,"t":"2026-10-07T18:00:00Z","v":25144,"vw":9.741442},{"c":9.8,"h":9.815,"l":9.725,"n":709,"o":9.725,"t":"2026-10-07T18:15:00Z","v":48232,"vw":9.792841},{"c":9.78,"h":9.82,"l":9.77,"n":571,"o":9.8,"t":"2026-10-07T18:30:00Z","v":36819,"vw":9.792576},{"c":9.815,"h":9.835,"l":9.78,"n":584,"o":9.78,"t":"2026-10-07T18:45:00Z","v":35126,"vw":9.816816},{"c":9.755,"h":9.825,"l":9.755,"n":689,"o":9.815,"t":"2026-10-07T19:00:00Z","v":39385,"vw":9.779328},{"c":9.765,"h":9.77,"l":9.72,"n":723,"o":9.75,"t":"2026-10-07T19:15:00Z","v":49870,"vw":9.741207},{"c":9.835,"h":9.86,"l":9.745,"n":1497,"o":9.765,"t":"2026-10-07T19:30:00Z","v":220804,"vw":9.770216},{"c":9.845,"h":9.865,"l":9.77,"n":2911,"o":9.83,"t":"2026-10-07T19:45:00Z","v":279397,"vw":9.835871},{"c":9.84,"h":9.84,"l":9.84,"n":22,"o":9.84,"t":"2026-10-07T20:00:00Z","v":151894,"vw":9.84},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-10-08T12:00:00Z","v":103,"vw":9.7},{"c":9.51,"h":9.81,"l":9.5,"n":162,"o":9.7,"t":"2026-10-08T12:15:00Z","v":6028,"vw":9.544355},{"c":9.45,"h":9.81,"l":9.4,"n":66,"o":9.55,"t":"2026-10-08T12:30:00Z","v":3884,"vw":9.509817},{"c":9.83,"h":9.85,"l":9.71,"n":333,"o":9.71,"t":"2026-10-08T13:30:00Z","v":42779,"vw":9.768492},{"c":9.85,"h":9.88,"l":9.785,"n":322,"o":9.835,"t":"2026-10-08T13:45:00Z","v":29690,"vw":9.809305},{"c":9.85,"h":9.88,"l":9.83,"n":267,"o":9.845,"t":"2026-10-08T14:00:00Z","v":15282,"vw":9.85219},{"c":9.87,"h":9.875,"l":9.835,"n":339,"o":9.845,"t":"2026-10-08T14:15:00Z","v":28562,"vw":9.853639},{"c":9.865,"h":9.875,"l":9.845,"n":405,"o":9.86,"t":"2026-10-08T14:30:00Z","v":18085,"vw":9.864413},{"c":9.78,"h":9.87,"l":9.78,"n":262,"o":9.87,"t":"2026-10-08T14:45:00Z","v":15625,"vw":9.828202},{"c":9.72,"h":9.775,"l":9.72,"n":339,"o":9.775,"t":"2026-10-08T15:00:00Z","v":17048,"vw":9.747895},{"c":9.77,"h":9.78,"l":9.72,"n":303,"o":9.72,"t":"2026-10-08T15:15:00Z","v":14954,"vw":9.740261},{"c":9.82,"h":9.82,"l":9.77,"n":262,"o":9.77,"t":"2026-10-08T15:30:00Z","v":11278,"vw":9.784244},{"c":9.82,"h":9.855,"l":9.82,"n":242,"o":9.83,"t":"2026-10-08T15:45:00Z","v":12242,"vw":9.843297},{"c":9.835,"h":9.85,"l":9.81,"n":353,"o":9.83,"t":"2026-10-08T16:00:00Z","v":18792,"vw":9.826972},{"c":9.8843,"h":9.95,"l":9.835,"n":593,"o":9.84,"t":"2026-10-08T16:15:00Z","v":39999,"vw":9.892816},{"c":9.955,"h":9.97,"l":9.8889,"n":426,"o":9.89,"t":"2026-10-08T16:30:00Z","v":40742,"vw":9.909196},{"c":9.94,"h":9.97,"l":9.9,"n":718,"o":9.95,"t":"2026-10-08T16:45:00Z","v":50200,"vw":9.943384},{"c":9.925,"h":9.95,"l":9.9,"n":674,"o":9.935,"t":"2026-10-08T17:00:00Z","v":52110,"vw":9.923601},{"c":9.91,"h":9.96,"l":9.87,"n":401,"o":9.92,"t":"2026-10-08T17:15:00Z","v":23506,"vw":9.926083},{"c":9.925,"h":9.94,"l":9.88,"n":443,"o":9.915,"t":"2026-10-08T17:30:00Z","v":42674,"vw":9.90992},{"c":9.85,"h":9.93,"l":9.81,"n":788,"o":9.925,"t":"2026-10-08T17:45:00Z","v":56195,"vw":9.84548},{"c":9.865,"h":9.875,"l":9.84,"n":509,"o":9.86,"t":"2026-10-08T18:00:00Z","v":46244,"vw":9.850965},{"c":9.85,"h":9.865,"l":9.845,"n":400,"o":9.865,"t":"2026-10-08T18:15:00Z","v":19889,"vw":9.853292},{"c":9.76,"h":9.85,"l":9.76,"n":736,"o":9.85,"t":"2026-10-08T18:30:00Z","v":123366,"vw":9.792116},{"c":9.73,"h":9.76,"l":9.715,"n":427,"o":9.755,"t":"2026-10-08T18:45:00Z","v":29208,"vw":9.737682},{"c":9.775,"h":9.78,"l":9.725,"n":497,"o":9.73,"t":"2026-10-08T19:00:00Z","v":32589,"vw":9.748149},{"c":9.745,"h":9.79,"l":9.745,"n":613,"o":9.775,"t":"2026-10-08T19:15:00Z","v":43033,"vw":9.765988},{"c":9.745,"h":9.77,"l":9.735,"n":805,"o":9.745,"t":"2026-10-08T19:30:00Z","v":56532,"vw":9.753916},{"c":9.755,"h":9.76,"l":9.73,"n":2072,"o":9.745,"t":"2026-10-08T19:45:00Z","v":173197,"vw":9.748929},{"c":9.75,"h":9.75,"l":9.75,"n":17,"o":9.75,"t":"2026-10-08T20:00:00Z","v":504701,"vw":9.75},{"c":9.95,"h":10.01,"l":9.95,"n":64,"o":10.01,"t":"2026-10-09T13:00:00Z","v":2498,"vw":9.954429},{"c":9.85,"h":9.85,"l":9.45,"n":32,"o":9.65,"t":"2026-10-09T13:15:00Z","v":1488,"vw":9.658955},{"c":9.73,"h":9.801,"l":9.56,"n":192,"o":9.75,"t":"2026-10-09T13:30:00Z","v":20222,"vw":9.742316},{"c":9.845,"h":9.845,"l":9.705,"n":230,"o":9.731,"t":"2026-10-09T13:45:00Z","v":12852,"vw":9.767282},{"c":9.78,"h":9.875,"l":9.78,"n":371,"o":9.85,"t":"2026-10-09T14:00:00Z","v":27792,"vw":9.826949},{"c":9.87,"h":9.88,"l":9.79,"n":271,"o":9.79,"t":"2026-10-09T14:15:00Z","v":22330,"vw":9.84351},{"c":9.835,"h":9.875,"l":9.794,"n":382,"o":9.875,"t":"2026-10-09T14:30:00Z","v":23651,"vw":9.830455},{"c":9.795,"h":9.845,"l":9.775,"n":475,"o":9.84,"t":"2026-10-09T14:45:00Z","v":22417,"vw":9.818832},{"c":9.78,"h":9.825,"l":9.77,"n":423,"o":9.8,"t":"2026-10-09T15:00:00Z","v":34005,"vw":9.803245},{"c":9.675,"h":9.785,"l":9.675,"n":331,"o":9.785,"t":"2026-10-09T15:15:00Z","v":22346,"vw":9.745405},{"c":9.74,"h":9.755,"l":9.675,"n":663,"o":9.68,"t":"2026-10-09T15:30:00Z","v":50794,"vw":9.717984},{"c":9.75,"h":9.76,"l":9.725,"n":387,"o":9.73,"t":"2026-10-09T15:45:00Z","v":17992,"vw":9.743078},{"c":9.735,"h":9.75,"l":9.73,"n":219,"o":9.74,"t":"2026-10-09T16:00:00Z","v":9921,"vw":9.738877},{"c":9.715,"h":9.75,"l":9.69,"n":443,"o":9.74,"t":"2026-10-09T16:15:00Z","v":25232,"vw":9.725536},{"c":9.72,"h":9.73,"l":9.715,"n":201,"o":9.72,"t":"2026-10-09T16:30:00Z","v":8365,"vw":9.723007},{"c":9.725,"h":9.745,"l":9.725,"n":253,"o":9.725,"t":"2026-10-09T16:45:00Z","v":9950,"vw":9.732992},{"c":9.74,"h":9.75,"l":9.725,"n":313,"o":9.725,"t":"2026-10-09T17:00:00Z","v":19388,"vw":9.74118},{"c":9.735,"h":9.755,"l":9.735,"n":347,"o":9.74,"t":"2026-10-09T17:15:00Z","v":19591,"vw":9.750165},{"c":9.71,"h":9.75,"l":9.71,"n":281,"o":9.74,"t":"2026-10-09T17:30:00Z","v":17814,"vw":9.72407},{"c":9.725,"h":9.725,"l":9.7,"n":279,"o":9.72,"t":"2026-10-09T17:45:00Z","v":13021,"vw":9.716238},{"c":9.705,"h":9.735,"l":9.7,"n":324,"o":9.73,"t":"2026-10-09T18:00:00Z","v":13767,"vw":9.7176},{"c":9.73,"h":9.735,"l":9.705,"n":244,"o":9.705,"t":"2026-10-09T18:15:00Z","v":13265,"vw":9.723243},{"c":9.73,"h":9.745,"l":9.7107,"n":394,"o":9.73,"t":"2026-10-09T18:30:00Z","v":32133,"vw":9.729612},{"c":9.72,"h":9.745,"l":9.71,"n":398,"o":9.73,"t":"2026-10-09T18:45:00Z","v":24513,"vw":9.727539},{"c":9.715,"h":9.725,"l":9.702,"n":429,"o":9.725,"t":"2026-10-09T19:00:00Z","v":25370,"vw":9.716444},{"c":9.705,"h":9.72,"l":9.705,"n":635,"o":9.72,"t":"2026-10-09T19:15:00Z","v":38355,"vw":9.709923},{"c":9.72,"h":9.72,"l":9.67,"n":783,"o":9.705,"t":"2026-10-09T19:30:00Z","v":46050,"vw":9.69223},{"c":9.7,"h":9.72,"l":9.67,"n":2299,"o":9.715,"t":"2026-10-09T19:45:00Z","v":209105,"vw":9.693872},{"c":9.69,"h":9.69,"l":9.69,"n":25,"o":9.69,"t":"2026-10-09T20:00:00Z","v":143812,"vw":9.69},{"c":9.5,"h":9.61,"l":9.47,"n":341,"o":9.54,"t":"2026-10-12T13:30:00Z","v":31646,"vw":9.53379},{"c":9.551,"h":9.565,"l":9.445,"n":267,"o":9.51,"t":"2026-10-12T13:45:00Z","v":17438,"vw":9.510623},{"c":9.565,"h":9.58,"l":9.52,"n":358,"o":9.535,"t":"2026-10-12T14:00:00Z","v":18944,"vw":9.545465},{"c":9.58,"h":9.59,"l":9.5313,"n":369,"o":9.56,"t":"2026-10-12T14:15:00Z","v":18551,"vw":9.562306},{"c":9.66,"h":9.665,"l":9.575,"n":558,"o":9.6,"t":"2026-10-12T14:30:00Z","v":50988,"vw":9.609375},{"c":9.735,"h":9.745,"l":9.66,"n":298,"o":9.66,"t":"2026-10-12T14:45:00Z","v":14191,"vw":9.710406},{"c":9.695,"h":9.755,"l":9.6904,"n":381,"o":9.735,"t":"2026-10-12T15:00:00Z","v":26250,"vw":9.721941},{"c":9.665,"h":9.69,"l":9.66,"n":225,"o":9.69,"t":"2026-10-12T15:15:00Z","v":7371,"vw":9.66825},{"c":9.66,"h":9.675,"l":9.645,"n":341,"o":9.67,"t":"2026-10-12T15:30:00Z","v":15998,"vw":9.662702},{"c":9.625,"h":9.675,"l":9.625,"n":237,"o":9.66,"t":"2026-10-12T15:45:00Z","v":10697,"vw":9.650591},{"c":9.61,"h":9.625,"l":9.61,"n":287,"o":9.625,"t":"2026-10-12T16:00:00Z","v":10872,"vw":9.616158},{"c":9.575,"h":9.605,"l":9.57,"n":297,"o":9.59,"t":"2026-10-12T16:15:00Z","v":13165,"vw":9.587681},{"c":9.555,"h":9.575,"l":9.55,"n":197,"o":9.575,"t":"2026-10-12T16:30:00Z","v":7743,"vw":9.559062},{"c":9.605,"h":9.62,"l":9.555,"n":303,"o":9.555,"t":"2026-10-12T16:45:00Z","v":14368,"vw":9.592437},{"c":9.58,"h":9.615,"l":9.58,"n":248,"o":9.605,"t":"2026-10-12T17:00:00Z","v":18222,"vw":9.604501},{"c":9.57,"h":9.585,"l":9.57,"n":153,"o":9.575,"t":"2026-10-12T17:15:00Z","v":5753,"vw":9.579024},{"c":9.53,"h":9.575,"l":9.53,"n":230,"o":9.575,"t":"2026-10-12T17:30:00Z","v":18479,"vw":9.557435},{"c":9.52,"h":9.53,"l":9.52,"n":176,"o":9.53,"t":"2026-10-12T17:45:00Z","v":8800,"vw":9.527042},{"c":9.495,"h":9.53,"l":9.495,"n":257,"o":9.525,"t":"2026-10-12T18:00:00Z","v":18677,"vw":9.515193},{"c":9.48,"h":9.49,"l":9.475,"n":303,"o":9.49,"t":"2026-10-12T18:15:00Z","v":13354,"vw":9.480754},{"c":9.505,"h":9.53,"l":9.48,"n":241,"o":9.485,"t":"2026-10-12T18:30:00Z","v":13674,"vw":9.50724},{"c":9.52,"h":9.52,"l":9.51,"n":157,"o":9.51,"t":"2026-10-12T18:45:00Z","v":5759,"vw":9.51603},{"c":9.495,"h":9.52,"l":9.495,"n":256,"o":9.515,"t":"2026-10-12T19:00:00Z","v":14407,"vw":9.507104},{"c":9.475,"h":9.505,"l":9.47,"n":335,"o":9.5,"t":"2026-10-12T19:15:00Z","v":23685,"vw":9.494484},{"c":9.455,"h":9.49,"l":9.445,"n":454,"o":9.48,"t":"2026-10-12T19:30:00Z","v":29430,"vw":9.46424},{"c":9.505,"h":9.515,"l":9.44,"n":1747,"o":9.455,"t":"2026-10-12T19:45:00Z","v":144344,"vw":9.479433},{"c":9.5,"h":9.5,"l":9.5,"n":15,"o":9.5,"t":"2026-10-12T20:00:00Z","v":124267,"vw":9.5},{"c":9.68,"h":9.77,"l":9.282,"n":173,"o":9.37,"t":"2026-10-13T13:30:00Z","v":27207,"vw":9.627553},{"c":9.6,"h":9.68,"l":9.6,"n":293,"o":9.68,"t":"2026-10-13T13:45:00Z","v":37740,"vw":9.653004},{"c":9.6,"h":9.61,"l":9.54,"n":347,"o":9.58,"t":"2026-10-13T14:00:00Z","v":28251,"vw":9.595434},{"c":9.595,"h":9.61,"l":9.575,"n":407,"o":9.59,"t":"2026-10-13T14:15:00Z","v":22520,"vw":9.591462},{"c":9.59,"h":9.605,"l":9.55,"n":403,"o":9.59,"t":"2026-10-13T14:30:00Z","v":18258,"vw":9.58687},{"c":9.59,"h":9.6,"l":9.55,"n":351,"o":9.585,"t":"2026-10-13T14:45:00Z","v":17197,"vw":9.57461},{"c":9.55,"h":9.6,"l":9.535,"n":274,"o":9.595,"t":"2026-10-13T15:00:00Z","v":15861,"vw":9.569809},{"c":9.555,"h":9.56,"l":9.535,"n":285,"o":9.545,"t":"2026-10-13T15:15:00Z","v":13772,"vw":9.549856},{"c":9.535,"h":9.555,"l":9.535,"n":198,"o":9.55,"t":"2026-10-13T15:30:00Z","v":9619,"vw":9.543328},{"c":9.585,"h":9.625,"l":9.535,"n":446,"o":9.535,"t":"2026-10-13T15:45:00Z","v":29679,"vw":9.588055},{"c":9.59,"h":9.615,"l":9.575,"n":597,"o":9.59,"t":"2026-10-13T16:00:00Z","v":65580,"vw":9.593811},{"c":9.58,"h":9.61,"l":9.58,"n":265,"o":9.6,"t":"2026-10-13T16:15:00Z","v":11967,"vw":9.598243},{"c":9.64,"h":9.64,"l":9.575,"n":404,"o":9.575,"t":"2026-10-13T16:30:00Z","v":29006,"vw":9.597035},{"c":9.63,"h":9.656,"l":9.62,"n":515,"o":9.645,"t":"2026-10-13T16:45:00Z","v":67000,"vw":9.640207},{"c":9.705,"h":9.715,"l":9.63,"n":598,"o":9.63,"t":"2026-10-13T17:00:00Z","v":48361,"vw":9.671044},{"c":9.735,"h":9.735,"l":9.705,"n":446,"o":9.705,"t":"2026-10-13T17:15:00Z","v":36548,"vw":9.722242},{"c":9.715,"h":9.745,"l":9.715,"n":354,"o":9.735,"t":"2026-10-13T17:30:00Z","v":22278,"vw":9.731105},{"c":9.68,"h":9.715,"l":9.675,"n":362,"o":9.715,"t":"2026-10-13T17:45:00Z","v":21891,"vw":9.698036},{"c":9.67,"h":9.705,"l":9.67,"n":625,"o":9.675,"t":"2026-10-13T18:00:00Z","v":50829,"vw":9.688009},{"c":9.72,"h":9.72,"l":9.675,"n":480,"o":9.675,"t":"2026-10-13T18:15:00Z","v":37042,"vw":9.696192},{"c":9.685,"h":9.73,"l":9.67,"n":485,"o":9.725,"t":"2026-10-13T18:30:00Z","v":20494,"vw":9.698863},{"c":9.67,"h":9.705,"l":9.67,"n":462,"o":9.685,"t":"2026-10-13T18:45:00Z","v":32926,"vw":9.68458},{"c":9.675,"h":9.69,"l":9.67,"n":337,"o":9.67,"t":"2026-10-13T19:00:00Z","v":19203,"vw":9.683232},{"c":9.676,"h":9.68,"l":9.66,"n":679,"o":9.675,"t":"2026-10-13T19:15:00Z","v":53588,"vw":9.670253},{"c":9.68,"h":9.715,"l":9.655,"n":1176,"o":9.675,"t":"2026-10-13T19:30:00Z","v":103632,"vw":9.683216},{"c":9.6,"h":9.675,"l":9.59,"n":2030,"o":9.67,"t":"2026-10-13T19:45:00Z","v":143565,"vw":9.623986},{"c":9.6,"h":9.6,"l":9.6,"n":10,"o":9.6,"t":"2026-10-13T20:00:00Z","v":167811,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-13T20:30:00Z","v":197,"vw":9.6},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-14T12:30:00Z","v":192,"vw":9.51},{"c":9.35,"h":9.35,"l":9.35,"n":11,"o":9.35,"t":"2026-10-14T12:45:00Z","v":330,"vw":9.35},{"c":9.4,"h":9.4,"l":9.3,"n":35,"o":9.3,"t":"2026-10-14T13:00:00Z","v":810,"vw":9.341265},{"c":9.4,"h":9.54,"l":9.4,"n":231,"o":9.44,"t":"2026-10-14T13:30:00Z","v":20133,"vw":9.439367},{"c":9.36,"h":9.4,"l":9.35,"n":406,"o":9.4,"t":"2026-10-14T13:45:00Z","v":22600,"vw":9.372093},{"c":9.306,"h":9.37,"l":9.255,"n":428,"o":9.36,"t":"2026-10-14T14:00:00Z","v":23182,"vw":9.304943},{"c":9.305,"h":9.325,"l":9.23,"n":671,"o":9.31,"t":"2026-10-14T14:15:00Z","v":46372,"vw":9.278468},{"c":9.37,"h":9.37,"l":9.305,"n":357,"o":9.31,"t":"2026-10-14T14:30:00Z","v":21434,"vw":9.336072},{"c":9.34,"h":9.36,"l":9.305,"n":347,"o":9.36,"t":"2026-10-14T14:45:00Z","v":15819,"vw":9.334766},{"c":9.36,"h":9.385,"l":9.34,"n":408,"o":9.345,"t":"2026-10-14T15:00:00Z","v":17028,"vw":9.367511},{"c":9.41,"h":9.42,"l":9.37,"n":311,"o":9.37,"t":"2026-10-14T15:15:00Z","v":14062,"vw":9.393699},{"c":9.375,"h":9.4,"l":9.365,"n":344,"o":9.4,"t":"2026-10-14T15:30:00Z","v":15464,"vw":9.383067},{"c":9.355,"h":9.385,"l":9.3501,"n":391,"o":9.38,"t":"2026-10-14T15:45:00Z","v":23351,"vw":9.370407},{"c":9.365,"h":9.375,"l":9.35,"n":284,"o":9.35,"t":"2026-10-14T16:00:00Z","v":17742,"vw":9.360251},{"c":9.345,"h":9.365,"l":9.345,"n":311,"o":9.36,"t":"2026-10-14T16:15:00Z","v":15605,"vw":9.353761},{"c":9.345,"h":9.355,"l":9.34,"n":247,"o":9.345,"t":"2026-10-14T16:30:00Z","v":10375,"vw":9.349071},{"c":9.355,"h":9.36,"l":9.325,"n":294,"o":9.34,"t":"2026-10-14T16:45:00Z","v":17099,"vw":9.338869},{"c":9.335,"h":9.35,"l":9.335,"n":177,"o":9.35,"t":"2026-10-14T17:00:00Z","v":7792,"vw":9.340633},{"c":9.355,"h":9.355,"l":9.32,"n":565,"o":9.335,"t":"2026-10-14T17:15:00Z","v":35162,"vw":9.342508},{"c":9.34,"h":9.36,"l":9.32,"n":417,"o":9.355,"t":"2026-10-14T17:30:00Z","v":22971,"vw":9.342685},{"c":9.28,"h":9.345,"l":9.28,"n":436,"o":9.345,"t":"2026-10-14T17:45:00Z","v":20046,"vw":9.319282},{"c":9.255,"h":9.28,"l":9.235,"n":357,"o":9.28,"t":"2026-10-14T18:00:00Z","v":16668,"vw":9.250739},{"c":9.295,"h":9.295,"l":9.255,"n":331,"o":9.255,"t":"2026-10-14T18:15:00Z","v":16982,"vw":9.276423},{"c":9.295,"h":9.315,"l":9.28,"n":716,"o":9.29,"t":"2026-10-14T18:30:00Z","v":44443,"vw":9.29685},{"c":9.285,"h":9.305,"l":9.28,"n":477,"o":9.295,"t":"2026-10-14T18:45:00Z","v":18778,"vw":9.292377},{"c":9.275,"h":9.29,"l":9.265,"n":703,"o":9.285,"t":"2026-10-14T19:00:00Z","v":37639,"vw":9.276594},{"c":9.285,"h":9.315,"l":9.275,"n":987,"o":9.275,"t":"2026-10-14T19:15:00Z","v":54003,"vw":9.295705},{"c":9.255,"h":9.305,"l":9.25,"n":1084,"o":9.285,"t":"2026-10-14T19:30:00Z","v":69769,"vw":9.272685},{"c":9.305,"h":9.36,"l":9.25,"n":3074,"o":9.255,"t":"2026-10-14T19:45:00Z","v":311026,"vw":9.305356},{"c":9.3,"h":9.3,"l":9.3,"n":18,"o":9.3,"t":"2026-10-14T20:00:00Z","v":178849,"vw":9.3},{"c":9.1687,"h":9.1687,"l":9.1687,"n":4,"o":9.1687,"t":"2026-10-15T08:00:00Z","v":119,"vw":9.1687},{"c":9.1,"h":9.27,"l":9.1,"n":26,"o":9.27,"t":"2026-10-15T12:30:00Z","v":412,"vw":9.156667},{"c":9.23,"h":9.23,"l":9.2,"n":11,"o":9.2,"t":"2026-10-15T12:45:00Z","v":707,"vw":9.217451},{"c":9.73,"h":9.83,"l":9.43,"n":527,"o":9.43,"t":"2026-10-15T13:30:00Z","v":64783,"vw":9.642574},{"c":9.745,"h":9.78,"l":9.66,"n":680,"o":9.69,"t":"2026-10-15T13:45:00Z","v":68627,"vw":9.730793},{"c":10.021,"h":10.03,"l":9.75,"n":872,"o":9.75,"t":"2026-10-15T14:00:00Z","v":75833,"vw":9.943798},{"c":10.01,"h":10.075,"l":9.985,"n":795,"o":10.015,"t":"2026-10-15T14:15:00Z","v":50428,"vw":10.024831},{"c":9.985,"h":10.04,"l":9.985,"n":864,"o":10.01,"t":"2026-10-15T14:30:00Z","v":56349,"vw":10.011931},{"c":9.92,"h":9.995,"l":9.91,"n":794,"o":9.99,"t":"2026-10-15T14:45:00Z","v":56031,"vw":9.951046},{"c":10.105,"h":10.125,"l":9.93,"n":593,"o":9.93,"t":"2026-10-15T15:00:00Z","v":39280,"vw":10.045613},{"c":10.19,"h":10.3,"l":10.095,"n":1389,"o":10.11,"t":"2026-10-15T15:15:00Z","v":132649,"vw":10.207958},{"c":10.175,"h":10.2,"l":10.09,"n":854,"o":10.2,"t":"2026-10-15T15:30:00Z","v":84947,"vw":10.155421},{"c":10.14,"h":10.185,"l":10.095,"n":669,"o":10.17,"t":"2026-10-15T15:45:00Z","v":40921,"vw":10.140583},{"c":10.105,"h":10.14,"l":10.095,"n":588,"o":10.14,"t":"2026-10-15T16:00:00Z","v":41468,"vw":10.111625},{"c":10.145,"h":10.155,"l":10.11,"n":495,"o":10.11,"t":"2026-10-15T16:15:00Z","v":31324,"vw":10.142786},{"c":10.175,"h":10.19,"l":10.13,"n":821,"o":10.14,"t":"2026-10-15T16:30:00Z","v":54625,"vw":10.155075},{"c":10.17,"h":10.18,"l":10.15,"n":840,"o":10.18,"t":"2026-10-15T16:45:00Z","v":68262,"vw":10.165105},{"c":10.195,"h":10.195,"l":10.16,"n":547,"o":10.165,"t":"2026-10-15T17:00:00Z","v":34281,"vw":10.18028},{"c":10.225,"h":10.23,"l":10.195,"n":762,"o":10.2,"t":"2026-10-15T17:15:00Z","v":61043,"vw":10.202131},{"c":10.235,"h":10.24,"l":10.215,"n":628,"o":10.225,"t":"2026-10-15T17:30:00Z","v":43405,"vw":10.225406},{"c":10.24,"h":10.26,"l":10.21,"n":906,"o":10.24,"t":"2026-10-15T17:45:00Z","v":103411,"vw":10.240599},{"c":10.19,"h":10.25,"l":10.19,"n":586,"o":10.23,"t":"2026-10-15T18:00:00Z","v":41786,"vw":10.229266},{"c":10.165,"h":10.205,"l":10.16,"n":465,"o":10.2,"t":"2026-10-15T18:15:00Z","v":24901,"vw":10.189043},{"c":10.175,"h":10.2,"l":10.16,"n":767,"o":10.17,"t":"2026-10-15T18:30:00Z","v":49386,"vw":10.182675},{"c":10.195,"h":10.2,"l":10.175,"n":396,"o":10.18,"t":"2026-10-15T18:45:00Z","v":23620,"vw":10.193983},{"c":10.215,"h":10.235,"l":10.195,"n":737,"o":10.195,"t":"2026-10-15T19:00:00Z","v":51894,"vw":10.208936},{"c":10.215,"h":10.235,"l":10.2,"n":775,"o":10.215,"t":"2026-10-15T19:15:00Z","v":61900,"vw":10.215328},{"c":10.19,"h":10.255,"l":10.185,"n":1242,"o":10.215,"t":"2026-10-15T19:30:00Z","v":115639,"vw":10.213713},{"c":10.115,"h":10.19,"l":10.09,"n":4458,"o":10.19,"t":"2026-10-15T19:45:00Z","v":508023,"vw":10.122391},{"c":10.13,"h":10.13,"l":10.13,"n":9,"o":10.13,"t":"2026-10-15T20:00:00Z","v":211834,"vw":10.13},{"c":10.18,"h":10.19,"l":10.18,"n":2,"o":10.19,"t":"2026-10-15T20:15:00Z","v":420,"vw":10.185714},{"c":10.09,"h":10.3,"l":10.09,"n":3,"o":10.29,"t":"2026-10-16T09:00:00Z","v":450,"vw":10.192222},{"c":10.31,"h":10.31,"l":10.15,"n":261,"o":10.15,"t":"2026-10-16T13:30:00Z","v":55262,"vw":10.219465},{"c":10.3837,"h":10.41,"l":10.29,"n":353,"o":10.31,"t":"2026-10-16T13:45:00Z","v":55110,"vw":10.38476},{"c":10.19,"h":10.4,"l":10.16,"n":531,"o":10.36,"t":"2026-10-16T14:00:00Z","v":26364,"vw":10.236675},{"c":10.11,"h":10.19,"l":10.105,"n":679,"o":10.19,"t":"2026-10-16T14:15:00Z","v":42130,"vw":10.158648},{"c":10.06,"h":10.13,"l":10.05,"n":651,"o":10.11,"t":"2026-10-16T14:30:00Z","v":62807,"vw":10.085786},{"c":10.15,"h":10.155,"l":10.06,"n":351,"o":10.07,"t":"2026-10-16T14:45:00Z","v":37632,"vw":10.10277},{"c":10.18,"h":10.18,"l":10.11,"n":341,"o":10.14,"t":"2026-10-16T15:00:00Z","v":20059,"vw":10.148814},{"c":10.155,"h":10.17,"l":10.14,"n":360,"o":10.17,"t":"2026-10-16T15:15:00Z","v":21878,"vw":10.156577},{"c":10.12,"h":10.16,"l":10.12,"n":410,"o":10.15,"t":"2026-10-16T15:30:00Z","v":21260,"vw":10.144021},{"c":10.05,"h":10.11,"l":10.045,"n":387,"o":10.09,"t":"2026-10-16T15:45:00Z","v":16810,"vw":10.087063},{"c":10.035,"h":10.05,"l":10.02,"n":275,"o":10.05,"t":"2026-10-16T16:00:00Z","v":12567,"vw":10.035442},{"c":10.11,"h":10.115,"l":10.015,"n":569,"o":10.03,"t":"2026-10-16T16:15:00Z","v":39936,"vw":10.062408},{"c":10.05,"h":10.09,"l":10.05,"n":295,"o":10.09,"t":"2026-10-16T16:30:00Z","v":11814,"vw":10.064763},{"c":9.99,"h":10.06,"l":9.99,"n":391,"o":10.05,"t":"2026-10-16T16:45:00Z","v":17324,"vw":10.018984},{"c":10.03,"h":10.035,"l":9.905,"n":675,"o":9.985,"t":"2026-10-16T17:00:00Z","v":47196,"vw":9.984718},{"c":9.98,"h":10.02,"l":9.955,"n":737,"o":10.02,"t":"2026-10-16T17:15:00Z","v":48164,"vw":9.980929},{"c":10.005,"h":10.02,"l":9.945,"n":479,"o":9.98,"t":"2026-10-16T17:30:00Z","v":25218,"vw":9.982089},{"c":9.97,"h":10,"l":9.955,"n":355,"o":10,"t":"2026-10-16T17:45:00Z","v":15831,"vw":9.974626},{"c":9.94,"h":9.97,"l":9.92,"n":384,"o":9.965,"t":"2026-10-16T18:00:00Z","v":18319,"vw":9.94293},{"c":9.92,"h":9.95,"l":9.91,"n":375,"o":9.95,"t":"2026-10-16T18:15:00Z","v":15924,"vw":9.926927},{"c":9.935,"h":9.95,"l":9.915,"n":491,"o":9.92,"t":"2026-10-16T18:30:00Z","v":23017,"vw":9.932725},{"c":9.895,"h":9.93,"l":9.895,"n":469,"o":9.93,"t":"2026-10-16T18:45:00Z","v":20556,"vw":9.911842},{"c":9.98,"h":9.99,"l":9.875,"n":901,"o":9.89,"t":"2026-10-16T19:00:00Z","v":73758,"vw":9.920146},{"c":9.995,"h":10.02,"l":9.965,"n":704,"o":9.985,"t":"2026-10-16T19:15:00Z","v":39196,"vw":9.993247},{"c":9.935,"h":10,"l":9.93,"n":1127,"o":9.995,"t":"2026-10-16T19:30:00Z","v":90036,"vw":9.953791},{"c":9.93,"h":9.965,"l":9.9,"n":3462,"o":9.94,"t":"2026-10-16T19:45:00Z","v":344173,"vw":9.944309},{"c":9.93,"h":9.935,"l":9.93,"n":14,"o":9.935,"t":"2026-10-16T20:00:00Z","v":409165,"vw":9.930002},{"c":10.125,"h":10.14,"l":9.86,"n":380,"o":9.95,"t":"2026-10-19T13:30:00Z","v":36766,"vw":9.998243},{"c":10.1,"h":10.13,"l":10.04,"n":684,"o":10.11,"t":"2026-10-19T13:45:00Z","v":51254,"vw":10.092977},{"c":10.32,"h":10.325,"l":10.09,"n":802,"o":10.105,"t":"2026-10-19T14:00:00Z","v":70771,"vw":10.194595},{"c":10.155,"h":10.33,"l":10.08,"n":1304,"o":10.32,"t":"2026-10-19T14:15:00Z","v":156183,"vw":10.171321},{"c":10.16,"h":10.2,"l":10.15,"n":568,"o":10.155,"t":"2026-10-19T14:30:00Z","v":35876,"vw":10.179027},{"c":10.24,"h":10.24,"l":10.17,"n":514,"o":10.17,"t":"2026-10-19T14:45:00Z","v":26328,"vw":10.204198},{"c":10.285,"h":10.3,"l":10.235,"n":478,"o":10.24,"t":"2026-10-19T15:00:00Z","v":26721,"vw":10.251378},{"c":10.335,"h":10.345,"l":10.2711,"n":598,"o":10.285,"t":"2026-10-19T15:15:00Z","v":68007,"vw":10.314475},{"c":10.355,"h":10.365,"l":10.335,"n":559,"o":10.335,"t":"2026-10-19T15:30:00Z","v":41447,"vw":10.350397},{"c":10.32,"h":10.355,"l":10.3,"n":423,"o":10.35,"t":"2026-10-19T15:45:00Z","v":26413,"vw":10.3325},{"c":10.28,"h":10.313,"l":10.26,"n":333,"o":10.313,"t":"2026-10-19T16:00:00Z","v":21678,"vw":10.282485},{"c":10.22,"h":10.27,"l":10.22,"n":393,"o":10.27,"t":"2026-10-19T16:15:00Z","v":18981,"vw":10.24698},{"c":10.26,"h":10.26,"l":10.195,"n":583,"o":10.225,"t":"2026-10-19T16:30:00Z","v":68306,"vw":10.234742},{"c":10.225,"h":10.265,"l":10.215,"n":423,"o":10.265,"t":"2026-10-19T16:45:00Z","v":23344,"vw":10.240046},{"c":10.21,"h":10.215,"l":10.195,"n":255,"o":10.215,"t":"2026-10-19T17:00:00Z","v":12062,"vw":10.205807},{"c":10.23,"h":10.24,"l":10.21,"n":260,"o":10.21,"t":"2026-10-19T17:15:00Z","v":14056,"vw":10.227321},{"c":10.26,"h":10.28,"l":10.225,"n":405,"o":10.225,"t":"2026-10-19T17:30:00Z","v":28772,"vw":10.25269},{"c":10.255,"h":10.265,"l":10.24,"n":435,"o":10.25,"t":"2026-10-19T17:45:00Z","v":21006,"vw":10.249481},{"c":10.235,"h":10.265,"l":10.235,"n":543,"o":10.255,"t":"2026-10-19T18:00:00Z","v":35011,"vw":10.25013},{"c":10.2,"h":10.255,"l":10.195,"n":334,"o":10.235,"t":"2026-10-19T18:15:00Z","v":17465,"vw":10.234401},{"c":10.19,"h":10.215,"l":10.185,"n":411,"o":10.205,"t":"2026-10-19T18:30:00Z","v":24659,"vw":10.20093},{"c":10.23,"h":10.24,"l":10.19,"n":568,"o":10.19,"t":"2026-10-19T18:45:00Z","v":43495,"vw":10.217309},{"c":10.21,"h":10.255,"l":10.21,"n":683,"o":10.235,"t":"2026-10-19T19:00:00Z","v":43265,"vw":10.226232},{"c":10.201,"h":10.225,"l":10.19,"n":837,"o":10.205,"t":"2026-10-19T19:15:00Z","v":54969,"vw":10.204331},{"c":10.28,"h":10.295,"l":10.205,"n":940,"o":10.205,"t":"2026-10-19T19:30:00Z","v":55172,"vw":10.255196},{"c":10.221,"h":10.295,"l":10.17,"n":3635,"o":10.285,"t":"2026-10-19T19:45:00Z","v":276627,"vw":10.217328},{"c":10.23,"h":10.23,"l":10.23,"n":14,"o":10.23,"t":"2026-10-19T20:00:00Z","v":189595,"vw":10.23},{"c":9.6593,"h":9.6593,"l":9.6593,"n":1,"o":9.6593,"t":"2026-10-19T20:30:00Z","v":100,"vw":9.6593},{"c":11.01,"h":11.01,"l":10.39,"n":16,"o":10.39,"t":"2026-10-20T08:00:00Z","v":1320,"vw":10.616553},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-20T09:30:00Z","v":1331,"vw":10.9},{"c":10.64,"h":10.74,"l":10.64,"n":12,"o":10.74,"t":"2026-10-20T11:00:00Z","v":316,"vw":10.681494},{"c":10.73,"h":10.73,"l":10.56,"n":2,"o":10.56,"t":"2026-10-20T12:15:00Z","v":900,"vw":10.711111},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-20T13:15:00Z","v":302,"vw":10.73},{"c":10.87,"h":10.92,"l":10.525,"n":892,"o":10.56,"t":"2026-10-20T13:30:00Z","v":134378,"vw":10.655226},{"c":11.02,"h":11.04,"l":10.815,"n":614,"o":10.87,"t":"2026-10-20T13:45:00Z","v":55520,"vw":10.891869},{"c":10.81,"h":11.02,"l":10.78,"n":609,"o":11.02,"t":"2026-10-20T14:00:00Z","v":65981,"vw":10.846131},{"c":10.85,"h":10.92,"l":10.795,"n":843,"o":10.8,"t":"2026-10-20T14:15:00Z","v":78427,"vw":10.84045},{"c":10.945,"h":10.945,"l":10.85,"n":703,"o":10.855,"t":"2026-10-20T14:30:00Z","v":59700,"vw":10.892568},{"c":11.065,"h":11.07,"l":10.935,"n":717,"o":10.945,"t":"2026-10-20T14:45:00Z","v":48421,"vw":10.988565},{"c":10.93,"h":11.085,"l":10.895,"n":1156,"o":11.07,"t":"2026-10-20T15:00:00Z","v":109666,"vw":10.989344},{"c":10.955,"h":10.98,"l":10.93,"n":619,"o":10.93,"t":"2026-10-20T15:15:00Z","v":30144,"vw":10.95594},{"c":10.95,"h":10.965,"l":10.925,"n":426,"o":10.95,"t":"2026-10-20T15:30:00Z","v":19228,"vw":10.944463},{"c":10.89,"h":10.96,"l":10.89,"n":460,"o":10.95,"t":"2026-10-20T15:45:00Z","v":22654,"vw":10.934087},{"c":10.83,"h":10.93,"l":10.83,"n":575,"o":10.89,"t":"2026-10-20T16:00:00Z","v":31038,"vw":10.879952},{"c":10.835,"h":10.84,"l":10.81,"n":601,"o":10.84,"t":"2026-10-20T16:15:00Z","v":24721,"vw":10.827817},{"c":10.94,"h":10.96,"l":10.815,"n":825,"o":10.835,"t":"2026-10-20T16:30:00Z","v":68613,"vw":10.904713},{"c":10.89,"h":10.96,"l":10.87,"n":1294,"o":10.94,"t":"2026-10-20T16:45:00Z","v":124520,"vw":10.905752},{"c":10.94,"h":10.95,"l":10.875,"n":645,"o":10.9,"t":"2026-10-20T17:00:00Z","v":67590,"vw":10.908242},{"c":10.88,"h":10.95,"l":10.88,"n":590,"o":10.94,"t":"2026-10-20T17:15:00Z","v":39906,"vw":10.905137},{"c":10.825,"h":10.885,"l":10.825,"n":545,"o":10.88,"t":"2026-10-20T17:30:00Z","v":41356,"vw":10.849564},{"c":10.875,"h":10.88,"l":10.83,"n":492,"o":10.83,"t":"2026-10-20T17:45:00Z","v":28760,"vw":10.867589},{"c":10.81,"h":10.905,"l":10.775,"n":1667,"o":10.88,"t":"2026-10-20T18:00:00Z","v":406845,"vw":10.840859},{"c":10.825,"h":10.84,"l":10.81,"n":414,"o":10.81,"t":"2026-10-20T18:15:00Z","v":34980,"vw":10.824276},{"c":10.82,"h":10.83,"l":10.812,"n":467,"o":10.825,"t":"2026-10-20T18:30:00Z","v":35830,"vw":10.822187},{"c":10.835,"h":10.85,"l":10.81,"n":886,"o":10.8217,"t":"2026-10-20T18:45:00Z","v":188748,"vw":10.842963},{"c":10.8,"h":10.85,"l":10.795,"n":759,"o":10.84,"t":"2026-10-20T19:00:00Z","v":74364,"vw":10.830867},{"c":10.76,"h":10.81,"l":10.755,"n":452,"o":10.81,"t":"2026-10-20T19:15:00Z","v":30841,"vw":10.779597},{"c":10.73,"h":10.78,"l":10.725,"n":795,"o":10.755,"t":"2026-10-20T19:30:00Z","v":67805,"vw":10.750998},{"c":10.745,"h":10.75,"l":10.7,"n":2263,"o":10.725,"t":"2026-10-20T19:45:00Z","v":179717,"vw":10.733318},{"c":10.73,"h":10.73,"l":10.73,"n":19,"o":10.73,"t":"2026-10-20T20:00:00Z","v":264432,"vw":10.73},{"c":10.807,"h":10.807,"l":10.807,"n":1,"o":10.807,"t":"2026-10-20T21:00:00Z","v":900,"vw":10.807},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-20T23:45:00Z","v":150,"vw":10.85},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-21T12:45:00Z","v":900,"vw":10.72},{"c":10.94,"h":10.94,"l":10.94,"n":2,"o":10.94,"t":"2026-10-21T13:15:00Z","v":900,"vw":10.94},{"c":10.84,"h":10.89,"l":10.75,"n":478,"o":10.78,"t":"2026-10-21T13:30:00Z","v":43602,"vw":10.815857},{"c":10.91,"h":10.95,"l":10.845,"n":417,"o":10.87,"t":"2026-10-21T13:45:00Z","v":28730,"vw":10.905424},{"c":11.05,"h":11.05,"l":10.82,"n":686,"o":10.9,"t":"2026-10-21T14:00:00Z","v":83763,"vw":10.872418},{"c":11.07,"h":11.11,"l":11.05,"n":587,"o":11.07,"t":"2026-10-21T14:15:00Z","v":40786,"vw":11.084133},{"c":11.085,"h":11.1,"l":11.025,"n":1391,"o":11.07,"t":"2026-10-21T14:30:00Z","v":239603,"vw":11.068623},{"c":11.055,"h":11.155,"l":11.045,"n":667,"o":11.09,"t":"2026-10-21T14:45:00Z","v":78218,"vw":11.093909},{"c":11.06,"h":11.07,"l":11.03,"n":481,"o":11.055,"t":"2026-10-21T15:00:00Z","v":46062,"vw":11.052103},{"c":11.115,"h":11.125,"l":11.06,"n":721,"o":11.06,"t":"2026-10-21T15:15:00Z","v":81931,"vw":11.108802},{"c":11.1,"h":11.135,"l":11.08,"n":561,"o":11.12,"t":"2026-10-21T15:30:00Z","v":50035,"vw":11.108513},{"c":11.12,"h":11.12,"l":11.095,"n":417,"o":11.095,"t":"2026-10-21T15:45:00Z","v":56780,"vw":11.102166},{"c":11.08,"h":11.11,"l":11.065,"n":446,"o":11.11,"t":"2026-10-21T16:00:00Z","v":36615,"vw":11.091504},{"c":11.1,"h":11.1,"l":11.085,"n":313,"o":11.085,"t":"2026-10-21T16:15:00Z","v":19395,"vw":11.096305},{"c":11.08,"h":11.15,"l":11.07,"n":881,"o":11.1,"t":"2026-10-21T16:30:00Z","v":94713,"vw":11.119288},{"c":11.1,"h":11.105,"l":11.03,"n":532,"o":11.07,"t":"2026-10-21T16:45:00Z","v":45679,"vw":11.084709},{"c":11.105,"h":11.12,"l":11.075,"n":300,"o":11.095,"t":"2026-10-21T17:00:00Z","v":22546,"vw":11.099325},{"c":11.135,"h":11.15,"l":11.105,"n":445,"o":11.105,"t":"2026-10-21T17:15:00Z","v":30837,"vw":11.1222},{"c":11.105,"h":11.14,"l":11.1,"n":326,"o":11.13,"t":"2026-10-21T17:30:00Z","v":32332,"vw":11.119583},{"c":11.145,"h":11.155,"l":11.105,"n":455,"o":11.105,"t":"2026-10-21T17:45:00Z","v":42890,"vw":11.144611},{"c":11.2,"h":11.205,"l":11.15,"n":682,"o":11.15,"t":"2026-10-21T18:00:00Z","v":61590,"vw":11.187644},{"c":11.235,"h":11.245,"l":11.2,"n":373,"o":11.2,"t":"2026-10-21T18:15:00Z","v":27303,"vw":11.22875},{"c":11.225,"h":11.24,"l":11.215,"n":476,"o":11.225,"t":"2026-10-21T18:30:00Z","v":34698,"vw":11.228974},{"c":11.075,"h":11.23,"l":11.07,"n":733,"o":11.23,"t":"2026-10-21T18:45:00Z","v":53386,"vw":11.163132},{"c":11.065,"h":11.075,"l":10.985,"n":769,"o":11.07,"t":"2026-10-21T19:00:00Z","v":49604,"vw":11.028378},{"c":10.985,"h":11.095,"l":10.955,"n":994,"o":11.05,"t":"2026-10-21T19:15:00Z","v":93050,"vw":11.004387},{"c":11.015,"h":11.025,"l":10.98,"n":1077,"o":10.985,"t":"2026-10-21T19:30:00Z","v":116319,"vw":11.002184},{"c":10.94,"h":11.1,"l":10.93,"n":3206,"o":11.015,"t":"2026-10-21T19:45:00Z","v":315375,"vw":11.011406},{"c":10.94,"h":10.94,"l":10.94,"n":15,"o":10.94,"t":"2026-10-21T20:00:00Z","v":195045,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-21T20:30:00Z","v":100,"vw":10.94},{"c":10.8,"h":10.84,"l":10.79,"n":9,"o":10.84,"t":"2026-10-22T12:15:00Z","v":1826,"vw":10.797697},{"c":11.355,"h":11.36,"l":10.88,"n":927,"o":10.9,"t":"2026-10-22T13:30:00Z","v":94309,"vw":11.091215},{"c":11.31,"h":11.43,"l":11.25,"n":708,"o":11.37,"t":"2026-10-22T13:45:00Z","v":95762,"vw":11.316888},{"c":11.375,"h":11.45,"l":11.33,"n":864,"o":11.33,"t":"2026-10-22T14:00:00Z","v":83184,"vw":11.401011},{"c":11.415,"h":11.47,"l":11.33,"n":1219,"o":11.38,"t":"2026-10-22T14:15:00Z","v":98887,"vw":11.408254},{"c":11.415,"h":11.44,"l":11.335,"n":865,"o":11.42,"t":"2026-10-22T14:30:00Z","v":48597,"vw":11.379759},{"c":11.535,"h":11.54,"l":11.415,"n":1066,"o":11.415,"t":"2026-10-22T14:45:00Z","v":107918,"vw":11.489995},{"c":11.47,"h":11.545,"l":11.45,"n":948,"o":11.53,"t":"2026-10-22T15:00:00Z","v":77674,"vw":11.506468},{"c":11.59,"h":11.6,"l":11.47,"n":849,"o":11.47,"t":"2026-10-22T15:15:00Z","v":54529,"vw":11.558398},{"c":11.54,"h":11.625,"l":11.51,"n":1628,"o":11.59,"t":"2026-10-22T15:30:00Z","v":319090,"vw":11.561328},{"c":11.47,"h":11.55,"l":11.47,"n":613,"o":11.54,"t":"2026-10-22T15:45:00Z","v":29774,"vw":11.523413},{"c":11.435,"h":11.5,"l":11.4113,"n":823,"o":11.47,"t":"2026-10-22T16:00:00Z","v":51160,"vw":11.449962},{"c":11.41,"h":11.45,"l":11.395,"n":748,"o":11.44,"t":"2026-10-22T16:15:00Z","v":37923,"vw":11.416091},{"c":11.285,"h":11.415,"l":11.27,"n":745,"o":11.4,"t":"2026-10-22T16:30:00Z","v":64787,"vw":11.310119},{"c":11.315,"h":11.335,"l":11.255,"n":666,"o":11.285,"t":"2026-10-22T16:45:00Z","v":33256,"vw":11.300121},{"c":11.335,"h":11.34,"l":11.295,"n":586,"o":11.315,"t":"2026-10-22T17:00:00Z","v":40035,"vw":11.312121},{"c":11.48,"h":11.485,"l":11.345,"n":1248,"o":11.35,"t":"2026-10-22T17:15:00Z","v":119986,"vw":11.424056},{"c":11.48,"h":11.505,"l":11.435,"n":868,"o":11.485,"t":"2026-10-22T17:30:00Z","v":91144,"vw":11.472148},{"c":11.455,"h":11.495,"l":11.45,"n":493,"o":11.485,"t":"2026-10-22T17:45:00Z","v":32613,"vw":11.469429},{"c":11.45,"h":11.465,"l":11.425,"n":653,"o":11.46,"t":"2026-10-22T18:00:00Z","v":53233,"vw":11.449898},{"c":11.505,"h":11.5058,"l":11.445,"n":678,"o":11.455,"t":"2026-10-22T18:15:00Z","v":48517,"vw":11.480723},{"c":11.455,"h":11.51,"l":11.455,"n":705,"o":11.505,"t":"2026-10-22T18:30:00Z","v":63849,"vw":11.489833},{"c":11.475,"h":11.475,"l":11.425,"n":836,"o":11.46,"t":"2026-10-22T18:45:00Z","v":65211,"vw":11.455476},{"c":11.54,"h":11.55,"l":11.465,"n":826,"o":11.475,"t":"2026-10-22T19:00:00Z","v":58381,"vw":11.497047},{"c":11.525,"h":11.545,"l":11.505,"n":932,"o":11.535,"t":"2026-10-22T19:15:00Z","v":69178,"vw":11.528431},{"c":11.475,"h":11.535,"l":11.441,"n":1340,"o":11.525,"t":"2026-10-22T19:30:00Z","v":105837,"vw":11.482194},{"c":11.53,"h":11.535,"l":11.465,"n":4068,"o":11.475,"t":"2026-10-22T19:45:00Z","v":696555,"vw":11.520305},{"c":11.53,"h":11.53,"l":11.53,"n":25,"o":11.53,"t":"2026-10-22T20:00:00Z","v":239343,"vw":11.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":16.530836944139047,"iv":1.2244468686980947,"gamma":0.07221624669254692,"theta":-0.019298984529053098,"vega":0.00905910488909185,"rho":0.0015046419414194647,"breakevenPct":46.624778353330846},{"delta":0.25,"premium":0.39320514517834976,"strike":14.544871370541257,"iv":0.9527036704735705,"gamma":0.10675148027340631,"theta":-0.016799125888147956,"vega":0.01015731282070913,"rho":0.001935718256463248,"breakevenPct":29.558339251687826},{"delta":0.3,"premium":0.4282200659067959,"strike":13.669498352330102,"iv":0.8188407978393366,"gamma":0.13853594933444813,"theta":-0.015558061723701059,"vega":0.011031750825542551,"rho":0.0023552892421197253,"breakevenPct":22.269890878030346},{"delta":0.35,"premium":0.46323498663524204,"strike":12.794125334118949,"iv":0.6849779252051027,"gamma":0.17032041839548992,"theta":-0.014316997559254158,"vega":0.011906188830375971,"rho":0.002774860227776202,"breakevenPct":14.981442504372861},{"delta":0.4,"premium":0.5663465688390159,"strike":12.320889080707811,"iv":0.6365753992231333,"gamma":0.177446439361243,"theta":-0.013563271471730686,"vega":0.0119134225291325,"rho":0.003148721235998416,"breakevenPct":11.771341279677607},{"delta":0.45,"premium":0.7039167026327147,"strike":12.05114372032801,"iv":0.6314178679326715,"gamma":0.17209469141130773,"theta":-0.013056150194216659,"vega":0.011481829952524817,"rho":0.0034994518941936525,"breakevenPct":10.624981985782528},{"delta":0.5,"premium":0.8414868364264134,"strike":11.78139835994821,"iv":0.6262603366422097,"gamma":0.16674294346137247,"theta":-0.012549028916702632,"vega":0.011050237375917135,"rho":0.0038501825523888887,"breakevenPct":9.478622691887448},{"delta":0.55,"premium":0.9790569702201122,"strike":11.511652999568408,"iv":0.6211028053517479,"gamma":0.16139119551143719,"theta":-0.012041907639188606,"vega":0.010618644799309452,"rho":0.004200913210584125,"breakevenPct":8.332263397992367},{"delta":0.6,"premium":1.1166271040138107,"strike":11.241907639188607,"iv":0.6159452740612862,"gamma":0.15603944756150195,"theta":-0.01153478636167458,"vega":0.01018705222270177,"rho":0.004551643868779362,"breakevenPct":7.185904104097291},{"delta":0.65,"premium":1.2541972378075097,"strike":10.972162278808804,"iv":0.6107877427708244,"gamma":0.15068769961156667,"theta":-0.011027665084160553,"vega":0.009755459646094089,"rho":0.004902374526974599,"breakevenPct":6.03954481020221},{"delta":0.7,"premium":1.3917673716012082,"strike":10.702416918429003,"iv":0.6056302114803626,"gamma":0.14533595166163144,"theta":-0.010520543806646526,"vega":0.009323867069486406,"rho":0.005253105185169835,"breakevenPct":4.893185516307131},{"delta":0.75,"premium":1.5293375053949068,"strike":10.432671558049202,"iv":0.6004726801899007,"gamma":0.13998420371169615,"theta":-0.0100134225291325,"vega":0.008892274492878724,"rho":0.005603835843365072,"breakevenPct":3.74682622241205},{"delta":0.8,"premium":1.6669076391886057,"strike":10.1629261976694,"iv":0.5953151488994389,"gamma":0.1346324557617609,"theta":-0.009506301251618473,"vega":0.008460681916271041,"rho":0.005954566501560309,"breakevenPct":2.600466928516971}],"put":[{"delta":0.1,"premium":0.3437171350322252,"strike":6.717928375805629,"iv":1.8771480273027055,"gamma":0.03068766099272801,"theta":-0.01725693154157386,"vega":0.005618041069491426,"rho":-0.001198585389016557,"breakevenPct":44.71629452928531},{"delta":0.15,"premium":0.4163587468954605,"strike":8.090839241363721,"iv":1.4607873799267623,"gamma":0.05283788185583359,"theta":-0.017555584347525608,"vega":0.0073667725620538815,"rho":-0.0017196191646978649,"breakevenPct":33.4390243324522},{"delta":0.2,"premium":0.48186916508396027,"strike":9.02670235834229,"iv":1.220842585845016,"gamma":0.07649578290689556,"theta":-0.017283239079130704,"vega":0.008853648757125509,"rho":-0.0022342164217398507,"breakevenPct":25.890431975209633},{"delta":0.25,"premium":0.5473795832724601,"strike":9.962565475320858,"iv":0.9808977917632699,"gamma":0.10015368395795751,"theta":-0.017010893810735797,"vega":0.010340524952197134,"rho":-0.0027488136787818364,"breakevenPct":18.341839617967068},{"delta":0.3,"premium":0.7319905213270141,"strike":10.37914691943128,"iv":0.9625947867298579,"gamma":0.10583175355450236,"theta":-0.017333649289099525,"vega":0.010763981042654028,"rho":-0.003355299451241389,"breakevenPct":16.329953182096574},{"delta":0.35,"premium":0.9215639810426539,"strike":10.774091627172195,"iv":0.9535268562401265,"gamma":0.110760663507109,"theta":-0.01768120063191153,"vega":0.011143127962085308,"rho":-0.00396561391184334,"breakevenPct":14.548762826283246},{"delta":0.4,"premium":1.111137440758294,"strike":11.169036334913113,"iv":0.944458925750395,"gamma":0.11568957345971564,"theta":-0.018028751974723537,"vega":0.011522274881516588,"rho":-0.004575928372445292,"breakevenPct":12.767572470469917},{"delta":0.45,"premium":1.3007109004739337,"strike":11.563981042654028,"iv":0.9353909952606636,"gamma":0.12061848341232227,"theta":-0.018376303317535543,"vega":0.011901421800947868,"rho":-0.005186242833047244,"breakevenPct":10.986382114656589},{"delta":0.5,"premium":1.4902843601895734,"strike":11.958925750394945,"iv":0.9263230647709321,"gamma":0.1255473933649289,"theta":-0.01872385466034755,"vega":0.012280568720379147,"rho":-0.005796557293649195,"breakevenPct":9.205191758843263},{"delta":0.55,"premium":1.6798578199052134,"strike":12.353870458135862,"iv":0.9172551342812006,"gamma":0.13047630331753554,"theta":-0.019071406003159555,"vega":0.012659715639810427,"rho":-0.006406871754251147,"breakevenPct":7.4240014030299335},{"delta":0.6,"premium":2.130263896687254,"strike":12.942167321729364,"iv":0.9507236945536216,"gamma":0.1244294216732173,"theta":-0.0191292532285233,"vega":0.01237551937113981,"rho":-0.007220264305474658,"breakevenPct":6.22807090162956},{"delta":0.65,"premium":2.73385738349242,"strike":13.644020213363278,"iv":1.0091740033688938,"gamma":0.11193644020213364,"theta":-0.019016956765861875,"vega":0.011701740595171253,"rho":-0.00815292494166639,"breakevenPct":5.375864441709804},{"delta":0.7,"premium":3.337450870297585,"strike":14.345873104997192,"iv":1.0676243121841662,"gamma":0.09944345873104998,"theta":-0.01890466030320045,"vega":0.011027961819202696,"rho":-0.009085585577858117,"breakevenPct":4.52365798179005},{"delta":0.75,"premium":4.561386756303451,"strike":15.635948804137934,"iv":1.2394118085265682,"gamma":0.08086666799221859,"theta":-0.02056971692769639,"vega":0.010319464849362673,"rho":-0.010509345951613062,"breakevenPct":3.950025604210902},{"delta":0.8,"premium":8.171403457265177,"strike":19.278088784324655,"iv":1.6698394954492368,"gamma":0.05166997496548062,"theta":-0.023934773492338027,"vega":0.009043169520154347,"rho":-0.013824065468200968,"breakevenPct":3.671419539813713}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":16.530836944139047,"iv":1.2244468686980947,"gamma":0.07221624669254692,"theta":-0.019298984529053098,"vega":0.00905910488909185,"rho":0.0015046419414194647,"breakevenPct":46.624778353330846},{"delta":0.25,"premium":0.39320514517834976,"strike":14.544871370541257,"iv":0.9527036704735705,"gamma":0.10675148027340631,"theta":-0.016799125888147956,"vega":0.01015731282070913,"rho":0.001935718256463248,"breakevenPct":29.558339251687826},{"delta":0.3,"premium":0.4282200659067959,"strike":13.669498352330102,"iv":0.8188407978393366,"gamma":0.13853594933444813,"theta":-0.015558061723701059,"vega":0.011031750825542551,"rho":0.0023552892421197253,"breakevenPct":22.269890878030346},{"delta":0.35,"premium":0.46323498663524204,"strike":12.794125334118949,"iv":0.6849779252051027,"gamma":0.17032041839548992,"theta":-0.014316997559254158,"vega":0.011906188830375971,"rho":0.002774860227776202,"breakevenPct":14.981442504372861},{"delta":0.4,"premium":0.5663465688390159,"strike":12.320889080707811,"iv":0.6365753992231333,"gamma":0.177446439361243,"theta":-0.013563271471730686,"vega":0.0119134225291325,"rho":0.003148721235998416,"breakevenPct":11.771341279677607},{"delta":0.45,"premium":0.7039167026327147,"strike":12.05114372032801,"iv":0.6314178679326715,"gamma":0.17209469141130773,"theta":-0.013056150194216659,"vega":0.011481829952524817,"rho":0.0034994518941936525,"breakevenPct":10.624981985782528},{"delta":0.5,"premium":0.8414868364264134,"strike":11.78139835994821,"iv":0.6262603366422097,"gamma":0.16674294346137247,"theta":-0.012549028916702632,"vega":0.011050237375917135,"rho":0.0038501825523888887,"breakevenPct":9.478622691887448},{"delta":0.55,"premium":0.9790569702201122,"strike":11.511652999568408,"iv":0.6211028053517479,"gamma":0.16139119551143719,"theta":-0.012041907639188606,"vega":0.010618644799309452,"rho":0.004200913210584125,"breakevenPct":8.332263397992367},{"delta":0.6,"premium":1.1166271040138107,"strike":11.241907639188607,"iv":0.6159452740612862,"gamma":0.15603944756150195,"theta":-0.01153478636167458,"vega":0.01018705222270177,"rho":0.004551643868779362,"breakevenPct":7.185904104097291},{"delta":0.65,"premium":1.2541972378075097,"strike":10.972162278808804,"iv":0.6107877427708244,"gamma":0.15068769961156667,"theta":-0.011027665084160553,"vega":0.009755459646094089,"rho":0.004902374526974599,"breakevenPct":6.03954481020221},{"delta":0.7,"premium":1.3917673716012082,"strike":10.702416918429003,"iv":0.6056302114803626,"gamma":0.14533595166163144,"theta":-0.010520543806646526,"vega":0.009323867069486406,"rho":0.005253105185169835,"breakevenPct":4.893185516307131},{"delta":0.75,"premium":1.5293375053949068,"strike":10.432671558049202,"iv":0.6004726801899007,"gamma":0.13998420371169615,"theta":-0.0100134225291325,"vega":0.008892274492878724,"rho":0.005603835843365072,"breakevenPct":3.74682622241205},{"delta":0.8,"premium":1.6669076391886057,"strike":10.1629261976694,"iv":0.5953151488994389,"gamma":0.1346324557617609,"theta":-0.009506301251618473,"vega":0.008460681916271041,"rho":0.005954566501560309,"breakevenPct":2.600466928516971}],"put":[{"delta":0.1,"premium":0.3437171350322252,"strike":6.717928375805629,"iv":1.8771480273027055,"gamma":0.03068766099272801,"theta":-0.01725693154157386,"vega":0.005618041069491426,"rho":-0.001198585389016557,"breakevenPct":44.71629452928531},{"delta":0.15,"premium":0.4163587468954605,"strike":8.090839241363721,"iv":1.4607873799267623,"gamma":0.05283788185583359,"theta":-0.017555584347525608,"vega":0.0073667725620538815,"rho":-0.0017196191646978649,"breakevenPct":33.4390243324522},{"delta":0.2,"premium":0.48186916508396027,"strike":9.02670235834229,"iv":1.220842585845016,"gamma":0.07649578290689556,"theta":-0.017283239079130704,"vega":0.008853648757125509,"rho":-0.0022342164217398507,"breakevenPct":25.890431975209633},{"delta":0.25,"premium":0.5473795832724601,"strike":9.962565475320858,"iv":0.9808977917632699,"gamma":0.10015368395795751,"theta":-0.017010893810735797,"vega":0.010340524952197134,"rho":-0.0027488136787818364,"breakevenPct":18.341839617967068},{"delta":0.3,"premium":0.7319905213270141,"strike":10.37914691943128,"iv":0.9625947867298579,"gamma":0.10583175355450236,"theta":-0.017333649289099525,"vega":0.010763981042654028,"rho":-0.003355299451241389,"breakevenPct":16.329953182096574},{"delta":0.35,"premium":0.9215639810426539,"strike":10.774091627172195,"iv":0.9535268562401265,"gamma":0.110760663507109,"theta":-0.01768120063191153,"vega":0.011143127962085308,"rho":-0.00396561391184334,"breakevenPct":14.548762826283246},{"delta":0.4,"premium":1.111137440758294,"strike":11.169036334913113,"iv":0.944458925750395,"gamma":0.11568957345971564,"theta":-0.018028751974723537,"vega":0.011522274881516588,"rho":-0.004575928372445292,"breakevenPct":12.767572470469917},{"delta":0.45,"premium":1.3007109004739337,"strike":11.563981042654028,"iv":0.9353909952606636,"gamma":0.12061848341232227,"theta":-0.018376303317535543,"vega":0.011901421800947868,"rho":-0.005186242833047244,"breakevenPct":10.986382114656589},{"delta":0.5,"premium":1.4902843601895734,"strike":11.958925750394945,"iv":0.9263230647709321,"gamma":0.1255473933649289,"theta":-0.01872385466034755,"vega":0.012280568720379147,"rho":-0.005796557293649195,"breakevenPct":9.205191758843263},{"delta":0.55,"premium":1.6798578199052134,"strike":12.353870458135862,"iv":0.9172551342812006,"gamma":0.13047630331753554,"theta":-0.019071406003159555,"vega":0.012659715639810427,"rho":-0.006406871754251147,"breakevenPct":7.4240014030299335},{"delta":0.6,"premium":2.130263896687254,"strike":12.942167321729364,"iv":0.9507236945536216,"gamma":0.1244294216732173,"theta":-0.0191292532285233,"vega":0.01237551937113981,"rho":-0.007220264305474658,"breakevenPct":6.22807090162956},{"delta":0.65,"premium":2.73385738349242,"strike":13.644020213363278,"iv":1.0091740033688938,"gamma":0.11193644020213364,"theta":-0.019016956765861875,"vega":0.011701740595171253,"rho":-0.00815292494166639,"breakevenPct":5.375864441709804},{"delta":0.7,"premium":3.337450870297585,"strike":14.345873104997192,"iv":1.0676243121841662,"gamma":0.09944345873104998,"theta":-0.01890466030320045,"vega":0.011027961819202696,"rho":-0.009085585577858117,"breakevenPct":4.52365798179005},{"delta":0.75,"premium":4.561386756303451,"strike":15.635948804137934,"iv":1.2394118085265682,"gamma":0.08086666799221859,"theta":-0.02056971692769639,"vega":0.010319464849362673,"rho":-0.010509345951613062,"breakevenPct":3.950025604210902},{"delta":0.8,"premium":8.171403457265177,"strike":19.278088784324655,"iv":1.6698394954492368,"gamma":0.05166997496548062,"theta":-0.023934773492338027,"vega":0.009043169520154347,"rho":-0.013824065468200968,"breakevenPct":3.671419539813713}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}