{"symbol":"CARS","url":"https://intraalpha.com/companies/CARS","capturedAt":"2026-10-23T05:03:45.423Z","state":"ready","quote":{"symbol":"CARS","last_price":10.91,"prev_close":10.29,"regular_close":10.91,"change":0.62,"change_pct":6.0253,"regular_change":0.62,"regular_change_pct":6.0253,"extended_change":0,"extended_change_pct":0,"bid":9.1,"ask":10.98,"bid_size":1000,"ask_size":100,"volume":727736,"vwap":10.754606,"open":10.31,"high":10.91,"low":10.31,"close":10.91,"trade_count":12949,"last_trade_at":"2026-10-22T23:00:00.003177563Z","last_quote_at":"2026-10-22T23:59:59.407620464Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:44.362298246-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CARS","fetched_at":"2026-10-23T05:03:44.922295+00:00","name":"Cars.com Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Cars.com, LLC, is a digital marketplace and provides solutions for the automotive industry. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":550852000,"ebitda":157245000,"pe_ratio":18.05,"peg_ratio":2.35,"book_value":8.23,"dividend_per_share":null,"dividend_yield":null,"eps":0.57,"revenue_ttm":725633000,"gross_profit_ttm":486890000,"profit_margin":0.0473,"operating_margin_ttm":0.155,"return_on_assets_ttm":0.0501,"return_on_equity_ttm":0.074,"quarterly_earnings_growth":1.273,"quarterly_revenue_growth":0.007,"analyst_target_price":13.33,"analyst_number":1,"beta":1.642,"fifty_two_week_high":13.69,"fifty_two_week_low":7.4,"fifty_day_ma":11.08,"two_hundred_day_ma":10.62,"shares_outstanding":53533000,"forward_pe":4.48,"price_to_sales":0.759,"price_to_book":1.249,"ev_to_revenue":1.334,"ev_to_ebitda":6.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:44.922295+00:00"},"optionObservedAt":"2026-10-22T19:59:59.443Z","bars":[{"c":10.345,"h":10.345,"l":10.33,"n":10,"o":10.33,"t":"2026-10-16T13:30:00Z","v":8387,"vw":10.330258},{"c":10.33,"h":10.35,"l":10.3,"n":10,"o":10.3,"t":"2026-10-16T13:40:00Z","v":2779,"vw":10.314588},{"c":10.41,"h":10.41,"l":10.3101,"n":15,"o":10.32,"t":"2026-10-16T13:45:00Z","v":815,"vw":10.337291},{"c":10.44,"h":10.44,"l":10.355,"n":40,"o":10.36,"t":"2026-10-16T13:50:00Z","v":2207,"vw":10.404211},{"c":10.44,"h":10.475,"l":10.43,"n":45,"o":10.44,"t":"2026-10-16T13:55:00Z","v":8627,"vw":10.467593},{"c":10.382,"h":10.48,"l":10.36,"n":262,"o":10.43,"t":"2026-10-16T14:00:00Z","v":34810,"vw":10.400509},{"c":10.32,"h":10.38,"l":10.31,"n":158,"o":10.38,"t":"2026-10-16T14:05:00Z","v":25860,"vw":10.355227},{"c":10.27,"h":10.32,"l":10.27,"n":58,"o":10.31,"t":"2026-10-16T14:10:00Z","v":3649,"vw":10.300755},{"c":10.32,"h":10.32,"l":10.27,"n":75,"o":10.27,"t":"2026-10-16T14:15:00Z","v":2592,"vw":10.282312},{"c":10.33,"h":10.33,"l":10.32,"n":85,"o":10.33,"t":"2026-10-16T14:20:00Z","v":1520,"vw":10.328588},{"c":10.29,"h":10.35,"l":10.29,"n":144,"o":10.335,"t":"2026-10-16T14:25:00Z","v":3056,"vw":10.309634},{"c":10.28,"h":10.29,"l":10.28,"n":139,"o":10.28,"t":"2026-10-16T14:30:00Z","v":4491,"vw":10.280701},{"c":10.29,"h":10.31,"l":10.26,"n":177,"o":10.28,"t":"2026-10-16T14:35:00Z","v":6333,"vw":10.286703},{"c":10.29,"h":10.295,"l":10.28,"n":153,"o":10.295,"t":"2026-10-16T14:45:00Z","v":6112,"vw":10.281191},{"c":10.29,"h":10.29,"l":10.27,"n":97,"o":10.285,"t":"2026-10-16T14:50:00Z","v":5712,"vw":10.279579},{"c":10.28,"h":10.33,"l":10.27,"n":264,"o":10.27,"t":"2026-10-16T14:55:00Z","v":11797,"vw":10.301013},{"c":10.29,"h":10.3,"l":10.285,"n":112,"o":10.285,"t":"2026-10-16T15:00:00Z","v":4418,"vw":10.297133},{"c":10.31,"h":10.32,"l":10.305,"n":118,"o":10.31,"t":"2026-10-16T15:05:00Z","v":2690,"vw":10.313485},{"c":10.31,"h":10.32,"l":10.3,"n":138,"o":10.31,"t":"2026-10-16T15:10:00Z","v":3644,"vw":10.314146},{"c":10.3,"h":10.31,"l":10.3,"n":98,"o":10.3,"t":"2026-10-16T15:15:00Z","v":1922,"vw":10.308077},{"c":10.305,"h":10.305,"l":10.29,"n":61,"o":10.305,"t":"2026-10-16T15:20:00Z","v":1237,"vw":10.298333},{"c":10.29,"h":10.32,"l":10.28,"n":333,"o":10.305,"t":"2026-10-16T15:25:00Z","v":32857,"vw":10.301979},{"c":10.29,"h":10.3,"l":10.29,"n":39,"o":10.3,"t":"2026-10-16T15:30:00Z","v":859,"vw":10.291818},{"c":10.27,"h":10.28,"l":10.255,"n":141,"o":10.27,"t":"2026-10-16T15:35:00Z","v":9044,"vw":10.276718},{"c":10.21,"h":10.26,"l":10.21,"n":121,"o":10.26,"t":"2026-10-16T15:40:00Z","v":2070,"vw":10.230122},{"c":10.22,"h":10.23,"l":10.22,"n":193,"o":10.22,"t":"2026-10-16T15:45:00Z","v":5701,"vw":10.222848},{"c":10.18,"h":10.2,"l":10.18,"n":128,"o":10.2,"t":"2026-10-16T15:50:00Z","v":2900,"vw":10.193147},{"c":10.09,"h":10.17,"l":10.09,"n":127,"o":10.17,"t":"2026-10-16T15:55:00Z","v":6625,"vw":10.138752},{"c":10.075,"h":10.1,"l":10.07,"n":119,"o":10.095,"t":"2026-10-16T16:00:00Z","v":3758,"vw":10.08601},{"c":10.065,"h":10.12,"l":10.065,"n":379,"o":10.07,"t":"2026-10-16T16:05:00Z","v":16096,"vw":10.09053},{"c":10.07,"h":10.08,"l":10.0572,"n":49,"o":10.0572,"t":"2026-10-16T16:10:00Z","v":1517,"vw":10.070948},{"c":10.08,"h":10.09,"l":10.07,"n":104,"o":10.08,"t":"2026-10-16T16:15:00Z","v":2572,"vw":10.079549},{"c":10.08,"h":10.08,"l":10.07,"n":92,"o":10.07,"t":"2026-10-16T16:20:00Z","v":1739,"vw":10.076243},{"c":10.08,"h":10.09,"l":10.08,"n":107,"o":10.08,"t":"2026-10-16T16:25:00Z","v":2984,"vw":10.081342},{"c":10.06,"h":10.075,"l":10.06,"n":128,"o":10.075,"t":"2026-10-16T16:30:00Z","v":3155,"vw":10.072989},{"c":10.06,"h":10.07,"l":10.06,"n":154,"o":10.06,"t":"2026-10-16T16:35:00Z","v":4415,"vw":10.065252},{"c":10.08,"h":10.08,"l":10.06,"n":134,"o":10.06,"t":"2026-10-16T16:40:00Z","v":2863,"vw":10.065455},{"c":10.045,"h":10.075,"l":10.045,"n":155,"o":10.075,"t":"2026-10-16T16:45:00Z","v":4281,"vw":10.056038},{"c":10.08,"h":10.1,"l":10.03,"n":428,"o":10.04,"t":"2026-10-16T16:50:00Z","v":30564,"vw":10.077521},{"c":10.09,"h":10.09,"l":10.09,"n":218,"o":10.09,"t":"2026-10-16T16:55:00Z","v":5579,"vw":10.09},{"c":10.095,"h":10.11,"l":10.09,"n":169,"o":10.1,"t":"2026-10-16T17:00:00Z","v":9000,"vw":10.103486},{"c":10.075,"h":10.09,"l":10.07,"n":111,"o":10.09,"t":"2026-10-16T17:05:00Z","v":8019,"vw":10.074072},{"c":10.08,"h":10.08,"l":10.075,"n":62,"o":10.075,"t":"2026-10-16T17:10:00Z","v":3182,"vw":10.075194},{"c":10.07,"h":10.08,"l":10.07,"n":168,"o":10.08,"t":"2026-10-16T17:15:00Z","v":8495,"vw":10.078466},{"c":10.07,"h":10.08,"l":10.06,"n":154,"o":10.075,"t":"2026-10-16T17:20:00Z","v":7684,"vw":10.066509},{"c":10.05,"h":10.07,"l":10.05,"n":141,"o":10.07,"t":"2026-10-16T17:25:00Z","v":5828,"vw":10.066724},{"c":10.06,"h":10.065,"l":10.05,"n":77,"o":10.05,"t":"2026-10-16T17:30:00Z","v":6267,"vw":10.057935},{"c":10.07,"h":10.08,"l":10.07,"n":99,"o":10.07,"t":"2026-10-16T17:35:00Z","v":2621,"vw":10.070571},{"c":10.08,"h":10.0879,"l":10.06,"n":132,"o":10.06,"t":"2026-10-16T17:40:00Z","v":6032,"vw":10.074784},{"c":10.06,"h":10.07,"l":10.06,"n":58,"o":10.07,"t":"2026-10-16T17:45:00Z","v":2620,"vw":10.069383},{"c":10.05,"h":10.06,"l":10.05,"n":70,"o":10.06,"t":"2026-10-16T17:50:00Z","v":2044,"vw":10.056667},{"c":10.04,"h":10.04,"l":10.03,"n":51,"o":10.04,"t":"2026-10-16T17:55:00Z","v":2297,"vw":10.037715},{"c":10.03,"h":10.03,"l":10.01,"n":140,"o":10.03,"t":"2026-10-16T18:00:00Z","v":10567,"vw":10.027554},{"c":10.045,"h":10.045,"l":10.03,"n":55,"o":10.03,"t":"2026-10-16T18:05:00Z","v":2383,"vw":10.03824},{"c":10.04,"h":10.04,"l":10.03,"n":122,"o":10.04,"t":"2026-10-16T18:10:00Z","v":5960,"vw":10.039444},{"c":10.07,"h":10.07,"l":10.045,"n":168,"o":10.05,"t":"2026-10-16T18:15:00Z","v":11528,"vw":10.053719},{"c":10.07,"h":10.08,"l":10.07,"n":106,"o":10.075,"t":"2026-10-16T18:20:00Z","v":6422,"vw":10.078105},{"c":10.095,"h":10.095,"l":10.078,"n":67,"o":10.08,"t":"2026-10-16T18:25:00Z","v":8731,"vw":10.084086},{"c":10.11,"h":10.11,"l":10.09,"n":80,"o":10.09,"t":"2026-10-16T18:30:00Z","v":3857,"vw":10.093859},{"c":10.105,"h":10.105,"l":10.09,"n":88,"o":10.1,"t":"2026-10-16T18:35:00Z","v":4413,"vw":10.097034},{"c":10.11,"h":10.11,"l":10.09,"n":182,"o":10.1,"t":"2026-10-16T18:40:00Z","v":11754,"vw":10.100866},{"c":10.12,"h":10.12,"l":10.11,"n":119,"o":10.12,"t":"2026-10-16T18:45:00Z","v":3672,"vw":10.118708},{"c":10.11,"h":10.12,"l":10.09,"n":134,"o":10.11,"t":"2026-10-16T18:50:00Z","v":4814,"vw":10.109407},{"c":10.11,"h":10.125,"l":10.1,"n":111,"o":10.11,"t":"2026-10-16T18:55:00Z","v":7191,"vw":10.117429},{"c":10.12,"h":10.12,"l":10.11,"n":93,"o":10.12,"t":"2026-10-16T19:00:00Z","v":3314,"vw":10.118525},{"c":10.12,"h":10.125,"l":10.12,"n":101,"o":10.125,"t":"2026-10-16T19:05:00Z","v":4777,"vw":10.120552},{"c":10.145,"h":10.145,"l":10.11,"n":112,"o":10.11,"t":"2026-10-16T19:10:00Z","v":5198,"vw":10.133046},{"c":10.185,"h":10.185,"l":10.14,"n":160,"o":10.145,"t":"2026-10-16T19:15:00Z","v":8370,"vw":10.160691},{"c":10.18,"h":10.195,"l":10.18,"n":146,"o":10.185,"t":"2026-10-16T19:20:00Z","v":7499,"vw":10.188755},{"c":10.155,"h":10.18,"l":10.155,"n":195,"o":10.18,"t":"2026-10-16T19:25:00Z","v":9558,"vw":10.169759},{"c":10.17,"h":10.185,"l":10.155,"n":178,"o":10.155,"t":"2026-10-16T19:30:00Z","v":8731,"vw":10.171068},{"c":10.12,"h":10.17,"l":10.11,"n":172,"o":10.17,"t":"2026-10-16T19:35:00Z","v":7943,"vw":10.140134},{"c":10.09,"h":10.125,"l":10.09,"n":162,"o":10.125,"t":"2026-10-16T19:40:00Z","v":8448,"vw":10.106185},{"c":10.09,"h":10.095,"l":10.07,"n":376,"o":10.09,"t":"2026-10-16T19:45:00Z","v":23513,"vw":10.086103},{"c":10.135,"h":10.14,"l":10.09,"n":259,"o":10.09,"t":"2026-10-16T19:50:00Z","v":11684,"vw":10.111298},{"c":10.21,"h":10.22,"l":10.14,"n":1096,"o":10.14,"t":"2026-10-16T19:55:00Z","v":80138,"vw":10.188386},{"c":10.21,"h":10.21,"l":10.21,"n":20,"o":10.21,"t":"2026-10-16T20:00:00Z","v":127295,"vw":10.21},{"c":10.15,"h":10.15,"l":10.11,"n":13,"o":10.11,"t":"2026-10-19T13:30:00Z","v":5220,"vw":10.112337},{"c":10.105,"h":10.115,"l":10.105,"n":10,"o":10.115,"t":"2026-10-19T13:40:00Z","v":537,"vw":10.109},{"c":10.075,"h":10.1,"l":10.01,"n":222,"o":10.06,"t":"2026-10-19T13:45:00Z","v":6032,"vw":10.04826},{"c":10.145,"h":10.17,"l":10.11,"n":148,"o":10.11,"t":"2026-10-19T13:55:00Z","v":9756,"vw":10.140173},{"c":10.17,"h":10.17,"l":10.145,"n":27,"o":10.145,"t":"2026-10-19T14:00:00Z","v":917,"vw":10.1575},{"c":10.15,"h":10.17,"l":10.12,"n":99,"o":10.16,"t":"2026-10-19T14:05:00Z","v":11282,"vw":10.153963},{"c":10.21,"h":10.21,"l":10.16,"n":83,"o":10.165,"t":"2026-10-19T14:10:00Z","v":9237,"vw":10.166178},{"c":10.2146,"h":10.23,"l":10.21,"n":64,"o":10.22,"t":"2026-10-19T14:15:00Z","v":6143,"vw":10.215737},{"c":10.215,"h":10.215,"l":10.215,"n":55,"o":10.215,"t":"2026-10-19T14:20:00Z","v":5163,"vw":10.215},{"c":10.205,"h":10.215,"l":10.205,"n":55,"o":10.215,"t":"2026-10-19T14:25:00Z","v":1843,"vw":10.209307},{"c":10.205,"h":10.21,"l":10.195,"n":44,"o":10.21,"t":"2026-10-19T14:30:00Z","v":1691,"vw":10.202727},{"c":10.24,"h":10.24,"l":10.205,"n":110,"o":10.205,"t":"2026-10-19T14:35:00Z","v":4929,"vw":10.235423},{"c":10.23,"h":10.245,"l":10.22,"n":42,"o":10.245,"t":"2026-10-19T14:40:00Z","v":1361,"vw":10.2245},{"c":10.24,"h":10.26,"l":10.23,"n":216,"o":10.235,"t":"2026-10-19T14:45:00Z","v":20237,"vw":10.241612},{"c":10.23,"h":10.25,"l":10.23,"n":153,"o":10.24,"t":"2026-10-19T14:50:00Z","v":5540,"vw":10.234907},{"c":10.22,"h":10.23,"l":10.22,"n":93,"o":10.23,"t":"2026-10-19T14:55:00Z","v":2563,"vw":10.224616},{"c":10.225,"h":10.23,"l":10.22,"n":96,"o":10.22,"t":"2026-10-19T15:00:00Z","v":1863,"vw":10.2265},{"c":10.24,"h":10.24,"l":10.22,"n":96,"o":10.22,"t":"2026-10-19T15:05:00Z","v":2369,"vw":10.234167},{"c":10.24,"h":10.25,"l":10.24,"n":124,"o":10.24,"t":"2026-10-19T15:10:00Z","v":2503,"vw":10.244027},{"c":10.24,"h":10.26,"l":10.24,"n":131,"o":10.25,"t":"2026-10-19T15:15:00Z","v":5126,"vw":10.246936},{"c":10.24,"h":10.24,"l":10.24,"n":86,"o":10.24,"t":"2026-10-19T15:20:00Z","v":3117,"vw":10.24},{"c":10.23,"h":10.24,"l":10.23,"n":134,"o":10.24,"t":"2026-10-19T15:25:00Z","v":4108,"vw":10.235833},{"c":10.22,"h":10.23,"l":10.22,"n":37,"o":10.222,"t":"2026-10-19T15:30:00Z","v":2733,"vw":10.222727},{"c":10.22,"h":10.22,"l":10.22,"n":19,"o":10.22,"t":"2026-10-19T15:35:00Z","v":501,"vw":10.22},{"c":10.23,"h":10.24,"l":10.23,"n":57,"o":10.23,"t":"2026-10-19T15:40:00Z","v":1673,"vw":10.235},{"c":10.22,"h":10.23,"l":10.22,"n":95,"o":10.23,"t":"2026-10-19T15:45:00Z","v":2223,"vw":10.226667},{"c":10.2,"h":10.205,"l":10.2,"n":47,"o":10.205,"t":"2026-10-19T15:50:00Z","v":1338,"vw":10.201669},{"c":10.2163,"h":10.2163,"l":10.19,"n":96,"o":10.19,"t":"2026-10-19T15:55:00Z","v":3578,"vw":10.203604},{"c":10.19,"h":10.21,"l":10.19,"n":80,"o":10.21,"t":"2026-10-19T16:00:00Z","v":7796,"vw":10.191367},{"c":10.192,"h":10.192,"l":10.192,"n":29,"o":10.192,"t":"2026-10-19T16:05:00Z","v":1784,"vw":10.192},{"c":10.22,"h":10.22,"l":10.19,"n":243,"o":10.2,"t":"2026-10-19T16:10:00Z","v":16014,"vw":10.20053},{"c":10.22,"h":10.23,"l":10.215,"n":56,"o":10.215,"t":"2026-10-19T16:15:00Z","v":1049,"vw":10.22125},{"c":10.19,"h":10.21,"l":10.18,"n":175,"o":10.21,"t":"2026-10-19T16:20:00Z","v":13236,"vw":10.190921},{"c":10.19,"h":10.19,"l":10.18,"n":96,"o":10.19,"t":"2026-10-19T16:30:00Z","v":3286,"vw":10.188122},{"c":10.19,"h":10.19,"l":10.19,"n":46,"o":10.19,"t":"2026-10-19T16:35:00Z","v":1533,"vw":10.19},{"c":10.19,"h":10.19,"l":10.19,"n":25,"o":10.19,"t":"2026-10-19T16:40:00Z","v":864,"vw":10.19},{"c":10.19,"h":10.2,"l":10.19,"n":115,"o":10.19,"t":"2026-10-19T16:45:00Z","v":4614,"vw":10.193572},{"c":10.19,"h":10.19,"l":10.19,"n":31,"o":10.19,"t":"2026-10-19T16:50:00Z","v":564,"vw":10.19},{"c":10.19,"h":10.195,"l":10.19,"n":83,"o":10.195,"t":"2026-10-19T16:55:00Z","v":2402,"vw":10.191782},{"c":10.18,"h":10.185,"l":10.18,"n":97,"o":10.185,"t":"2026-10-19T17:00:00Z","v":2325,"vw":10.181},{"c":10.16,"h":10.17,"l":10.16,"n":35,"o":10.17,"t":"2026-10-19T17:05:00Z","v":950,"vw":10.1675},{"c":10.16,"h":10.16,"l":10.16,"n":54,"o":10.16,"t":"2026-10-19T17:10:00Z","v":1140,"vw":10.16},{"c":10.17,"h":10.17,"l":10.17,"n":89,"o":10.17,"t":"2026-10-19T17:15:00Z","v":2048,"vw":10.17},{"c":10.155,"h":10.17,"l":10.155,"n":76,"o":10.17,"t":"2026-10-19T17:20:00Z","v":2286,"vw":10.163033},{"c":10.155,"h":10.155,"l":10.155,"n":36,"o":10.155,"t":"2026-10-19T17:25:00Z","v":922,"vw":10.155},{"c":10.12,"h":10.152,"l":10.1109,"n":153,"o":10.152,"t":"2026-10-19T17:30:00Z","v":8286,"vw":10.133056},{"c":10.12,"h":10.12,"l":10.115,"n":72,"o":10.12,"t":"2026-10-19T17:35:00Z","v":6366,"vw":10.119729},{"c":10.15,"h":10.15,"l":10.125,"n":128,"o":10.125,"t":"2026-10-19T17:40:00Z","v":5022,"vw":10.137869},{"c":10.135,"h":10.15,"l":10.13,"n":91,"o":10.15,"t":"2026-10-19T17:45:00Z","v":2113,"vw":10.138091},{"c":10.125,"h":10.15,"l":10.125,"n":189,"o":10.14,"t":"2026-10-19T17:55:00Z","v":10720,"vw":10.137521},{"c":10.14,"h":10.14,"l":10.13,"n":67,"o":10.13,"t":"2026-10-19T18:00:00Z","v":6855,"vw":10.131178},{"c":10.11,"h":10.14,"l":10.11,"n":77,"o":10.14,"t":"2026-10-19T18:05:00Z","v":2788,"vw":10.125551},{"c":10.095,"h":10.1,"l":10.095,"n":50,"o":10.1,"t":"2026-10-19T18:10:00Z","v":1285,"vw":10.095779},{"c":10.1,"h":10.1,"l":10.09,"n":50,"o":10.0975,"t":"2026-10-19T18:15:00Z","v":1562,"vw":10.097436},{"c":10.1,"h":10.1,"l":10.1,"n":34,"o":10.1,"t":"2026-10-19T18:20:00Z","v":685,"vw":10.1},{"c":10.145,"h":10.145,"l":10.1,"n":140,"o":10.1,"t":"2026-10-19T18:25:00Z","v":5870,"vw":10.121721},{"c":10.14,"h":10.145,"l":10.135,"n":82,"o":10.1408,"t":"2026-10-19T18:30:00Z","v":4187,"vw":10.140194},{"c":10.15,"h":10.15,"l":10.135,"n":58,"o":10.14,"t":"2026-10-19T18:35:00Z","v":2853,"vw":10.141111},{"c":10.16,"h":10.16,"l":10.16,"n":50,"o":10.16,"t":"2026-10-19T18:40:00Z","v":1566,"vw":10.16},{"c":10.155,"h":10.16,"l":10.155,"n":34,"o":10.16,"t":"2026-10-19T18:45:00Z","v":827,"vw":10.1575},{"c":10.175,"h":10.175,"l":10.16,"n":111,"o":10.16,"t":"2026-10-19T18:50:00Z","v":4228,"vw":10.162117},{"c":10.17,"h":10.175,"l":10.17,"n":23,"o":10.175,"t":"2026-10-19T18:55:00Z","v":4504,"vw":10.174876},{"c":10.16,"h":10.175,"l":10.1512,"n":184,"o":10.175,"t":"2026-10-19T19:00:00Z","v":10987,"vw":10.160553},{"c":10.16,"h":10.16,"l":10.16,"n":65,"o":10.16,"t":"2026-10-19T19:05:00Z","v":2255,"vw":10.16},{"c":10.165,"h":10.165,"l":10.155,"n":58,"o":10.16,"t":"2026-10-19T19:10:00Z","v":2237,"vw":10.161281},{"c":10.17,"h":10.175,"l":10.1614,"n":115,"o":10.165,"t":"2026-10-19T19:15:00Z","v":5907,"vw":10.168505},{"c":10.14,"h":10.17,"l":10.135,"n":183,"o":10.17,"t":"2026-10-19T19:20:00Z","v":13430,"vw":10.156681},{"c":10.165,"h":10.17,"l":10.14,"n":136,"o":10.14,"t":"2026-10-19T19:25:00Z","v":9105,"vw":10.157043},{"c":10.175,"h":10.18,"l":10.165,"n":107,"o":10.165,"t":"2026-10-19T19:30:00Z","v":3971,"vw":10.173416},{"c":10.18,"h":10.18,"l":10.165,"n":189,"o":10.175,"t":"2026-10-19T19:35:00Z","v":8549,"vw":10.171899},{"c":10.185,"h":10.185,"l":10.175,"n":130,"o":10.175,"t":"2026-10-19T19:40:00Z","v":4104,"vw":10.18028},{"c":10.195,"h":10.225,"l":10.181,"n":276,"o":10.181,"t":"2026-10-19T19:45:00Z","v":13248,"vw":10.207508},{"c":10.19,"h":10.19,"l":10.17,"n":174,"o":10.19,"t":"2026-10-19T19:50:00Z","v":10698,"vw":10.185044},{"c":10.17,"h":10.2,"l":10.16,"n":1087,"o":10.19,"t":"2026-10-19T19:55:00Z","v":59107,"vw":10.175935},{"c":10.17,"h":10.17,"l":10.17,"n":28,"o":10.17,"t":"2026-10-19T20:00:00Z","v":101732,"vw":10.17},{"c":10.321,"h":10.321,"l":10.29,"n":6,"o":10.29,"t":"2026-10-20T13:30:00Z","v":2390,"vw":10.292813},{"c":10.43,"h":10.43,"l":10.42,"n":19,"o":10.42,"t":"2026-10-20T13:35:00Z","v":469,"vw":10.426667},{"c":10.42,"h":10.5,"l":10.37,"n":378,"o":10.44,"t":"2026-10-20T13:40:00Z","v":14434,"vw":10.443365},{"c":10.58,"h":10.58,"l":10.45,"n":140,"o":10.46,"t":"2026-10-20T13:45:00Z","v":16187,"vw":10.494264},{"c":10.55,"h":10.595,"l":10.532,"n":62,"o":10.595,"t":"2026-10-20T13:50:00Z","v":3350,"vw":10.560762},{"c":10.46,"h":10.535,"l":10.46,"n":43,"o":10.535,"t":"2026-10-20T14:00:00Z","v":2778,"vw":10.481652},{"c":10.435,"h":10.435,"l":10.435,"n":9,"o":10.435,"t":"2026-10-20T14:05:00Z","v":169,"vw":10.435},{"c":10.395,"h":10.46,"l":10.395,"n":65,"o":10.46,"t":"2026-10-20T14:10:00Z","v":1730,"vw":10.431667},{"c":10.36,"h":10.39,"l":10.36,"n":120,"o":10.39,"t":"2026-10-20T14:15:00Z","v":5909,"vw":10.377883},{"c":10.415,"h":10.42,"l":10.37,"n":120,"o":10.37,"t":"2026-10-20T14:20:00Z","v":4898,"vw":10.386382},{"c":10.4,"h":10.4,"l":10.38,"n":76,"o":10.4,"t":"2026-10-20T14:25:00Z","v":2371,"vw":10.392799},{"c":10.44,"h":10.44,"l":10.38,"n":125,"o":10.41,"t":"2026-10-20T14:30:00Z","v":3510,"vw":10.403958},{"c":10.44,"h":10.455,"l":10.44,"n":49,"o":10.455,"t":"2026-10-20T14:35:00Z","v":2456,"vw":10.45172},{"c":10.485,"h":10.485,"l":10.445,"n":33,"o":10.445,"t":"2026-10-20T14:40:00Z","v":1619,"vw":10.447821},{"c":10.46,"h":10.5099,"l":10.46,"n":125,"o":10.49,"t":"2026-10-20T14:45:00Z","v":4198,"vw":10.488109},{"c":10.51,"h":10.51,"l":10.47,"n":105,"o":10.47,"t":"2026-10-20T14:50:00Z","v":3556,"vw":10.491861},{"c":10.52,"h":10.53,"l":10.505,"n":147,"o":10.505,"t":"2026-10-20T14:55:00Z","v":3669,"vw":10.519656},{"c":10.525,"h":10.53,"l":10.52,"n":43,"o":10.52,"t":"2026-10-20T15:00:00Z","v":2409,"vw":10.520852},{"c":10.595,"h":10.595,"l":10.525,"n":193,"o":10.525,"t":"2026-10-20T15:05:00Z","v":7050,"vw":10.580173},{"c":10.55,"h":10.58,"l":10.55,"n":137,"o":10.58,"t":"2026-10-20T15:10:00Z","v":3193,"vw":10.565378},{"c":10.57,"h":10.57,"l":10.565,"n":144,"o":10.565,"t":"2026-10-20T15:15:00Z","v":3719,"vw":10.56953},{"c":10.58,"h":10.58,"l":10.57,"n":102,"o":10.57,"t":"2026-10-20T15:20:00Z","v":2866,"vw":10.579231},{"c":10.56,"h":10.58,"l":10.56,"n":133,"o":10.58,"t":"2026-10-20T15:25:00Z","v":2840,"vw":10.565698},{"c":10.54,"h":10.54,"l":10.53,"n":93,"o":10.54,"t":"2026-10-20T15:30:00Z","v":2163,"vw":10.538571},{"c":10.56,"h":10.56,"l":10.55,"n":57,"o":10.55,"t":"2026-10-20T15:35:00Z","v":2311,"vw":10.550665},{"c":10.58,"h":10.585,"l":10.57,"n":165,"o":10.57,"t":"2026-10-20T15:40:00Z","v":3250,"vw":10.578182},{"c":10.57,"h":10.57,"l":10.57,"n":55,"o":10.57,"t":"2026-10-20T15:45:00Z","v":1330,"vw":10.57},{"c":10.605,"h":10.61,"l":10.58,"n":209,"o":10.58,"t":"2026-10-20T15:50:00Z","v":5137,"vw":10.591522},{"c":10.59,"h":10.6,"l":10.59,"n":79,"o":10.6,"t":"2026-10-20T15:55:00Z","v":1731,"vw":10.59325},{"c":10.56,"h":10.59,"l":10.56,"n":214,"o":10.59,"t":"2026-10-20T16:00:00Z","v":13207,"vw":10.579288},{"c":10.58,"h":10.59,"l":10.57,"n":139,"o":10.57,"t":"2026-10-20T16:05:00Z","v":2494,"vw":10.578076},{"c":10.59,"h":10.59,"l":10.59,"n":37,"o":10.59,"t":"2026-10-20T16:10:00Z","v":885,"vw":10.59},{"c":10.56,"h":10.58,"l":10.56,"n":212,"o":10.58,"t":"2026-10-20T16:15:00Z","v":4132,"vw":10.575943},{"c":10.56,"h":10.58,"l":10.56,"n":309,"o":10.56,"t":"2026-10-20T16:20:00Z","v":5950,"vw":10.570332},{"c":10.57,"h":10.57,"l":10.57,"n":18,"o":10.57,"t":"2026-10-20T16:25:00Z","v":649,"vw":10.57},{"c":10.58,"h":10.58,"l":10.575,"n":112,"o":10.575,"t":"2026-10-20T16:30:00Z","v":1958,"vw":10.577467},{"c":10.58,"h":10.59,"l":10.57,"n":152,"o":10.58,"t":"2026-10-20T16:35:00Z","v":6157,"vw":10.574209},{"c":10.58,"h":10.585,"l":10.575,"n":73,"o":10.575,"t":"2026-10-20T16:40:00Z","v":2203,"vw":10.58},{"c":10.57,"h":10.58,"l":10.57,"n":117,"o":10.58,"t":"2026-10-20T16:45:00Z","v":4145,"vw":10.579587},{"c":10.53,"h":10.56,"l":10.53,"n":178,"o":10.56,"t":"2026-10-20T16:50:00Z","v":3548,"vw":10.548352},{"c":10.55,"h":10.55,"l":10.52,"n":99,"o":10.52,"t":"2026-10-20T16:55:00Z","v":3743,"vw":10.540174},{"c":10.56,"h":10.56,"l":10.555,"n":86,"o":10.555,"t":"2026-10-20T17:00:00Z","v":2802,"vw":10.559532},{"c":10.52,"h":10.555,"l":10.52,"n":127,"o":10.555,"t":"2026-10-20T17:05:00Z","v":2748,"vw":10.541364},{"c":10.53,"h":10.53,"l":10.52,"n":55,"o":10.52,"t":"2026-10-20T17:10:00Z","v":2430,"vw":10.527857},{"c":10.53,"h":10.54,"l":10.53,"n":76,"o":10.54,"t":"2026-10-20T17:15:00Z","v":1158,"vw":10.5325},{"c":10.53,"h":10.535,"l":10.52,"n":165,"o":10.53,"t":"2026-10-20T17:20:00Z","v":3338,"vw":10.5261},{"c":10.51,"h":10.545,"l":10.51,"n":182,"o":10.54,"t":"2026-10-20T17:25:00Z","v":7289,"vw":10.529063},{"c":10.515,"h":10.52,"l":10.51,"n":67,"o":10.52,"t":"2026-10-20T17:30:00Z","v":2513,"vw":10.518173},{"c":10.5,"h":10.515,"l":10.49,"n":187,"o":10.515,"t":"2026-10-20T17:35:00Z","v":9027,"vw":10.496253},{"c":10.5,"h":10.5,"l":10.5,"n":41,"o":10.5,"t":"2026-10-20T17:40:00Z","v":1368,"vw":10.5},{"c":10.51,"h":10.51,"l":10.51,"n":70,"o":10.51,"t":"2026-10-20T17:45:00Z","v":2987,"vw":10.51},{"c":10.5,"h":10.5,"l":10.49,"n":105,"o":10.5,"t":"2026-10-20T17:50:00Z","v":4167,"vw":10.499474},{"c":10.5,"h":10.505,"l":10.495,"n":68,"o":10.495,"t":"2026-10-20T17:55:00Z","v":3328,"vw":10.5},{"c":10.485,"h":10.535,"l":10.485,"n":204,"o":10.5,"t":"2026-10-20T18:00:00Z","v":15471,"vw":10.514726},{"c":10.49,"h":10.49,"l":10.475,"n":121,"o":10.48,"t":"2026-10-20T18:05:00Z","v":5332,"vw":10.480494},{"c":10.49,"h":10.49,"l":10.49,"n":23,"o":10.49,"t":"2026-10-20T18:10:00Z","v":810,"vw":10.49},{"c":10.5,"h":10.5,"l":10.49,"n":76,"o":10.5,"t":"2026-10-20T18:15:00Z","v":3615,"vw":10.499009},{"c":10.495,"h":10.495,"l":10.485,"n":82,"o":10.495,"t":"2026-10-20T18:20:00Z","v":4142,"vw":10.490239},{"c":10.505,"h":10.515,"l":10.5,"n":109,"o":10.5,"t":"2026-10-20T18:25:00Z","v":3850,"vw":10.508133},{"c":10.495,"h":10.5,"l":10.495,"n":38,"o":10.5,"t":"2026-10-20T18:30:00Z","v":1316,"vw":10.497837},{"c":10.485,"h":10.5,"l":10.485,"n":95,"o":10.5,"t":"2026-10-20T18:35:00Z","v":3617,"vw":10.490908},{"c":10.49,"h":10.495,"l":10.49,"n":40,"o":10.49,"t":"2026-10-20T18:40:00Z","v":2408,"vw":10.491667},{"c":10.5,"h":10.51,"l":10.495,"n":120,"o":10.5,"t":"2026-10-20T18:45:00Z","v":4915,"vw":10.50163},{"c":10.515,"h":10.515,"l":10.5,"n":64,"o":10.5,"t":"2026-10-20T18:50:00Z","v":3596,"vw":10.511861},{"c":10.52,"h":10.525,"l":10.505,"n":129,"o":10.52,"t":"2026-10-20T18:55:00Z","v":6004,"vw":10.513828},{"c":10.51,"h":10.5199,"l":10.5,"n":24,"o":10.51,"t":"2026-10-20T19:00:00Z","v":3758,"vw":10.516773},{"c":10.485,"h":10.51,"l":10.485,"n":127,"o":10.51,"t":"2026-10-20T19:05:00Z","v":4625,"vw":10.496564},{"c":10.485,"h":10.485,"l":10.48,"n":40,"o":10.48,"t":"2026-10-20T19:10:00Z","v":1323,"vw":10.483266},{"c":10.46,"h":10.48,"l":10.455,"n":186,"o":10.48,"t":"2026-10-20T19:15:00Z","v":9278,"vw":10.471701},{"c":10.45,"h":10.46,"l":10.45,"n":64,"o":10.46,"t":"2026-10-20T19:20:00Z","v":1594,"vw":10.458465},{"c":10.45,"h":10.46,"l":10.445,"n":205,"o":10.46,"t":"2026-10-20T19:25:00Z","v":10633,"vw":10.456275},{"c":10.46,"h":10.465,"l":10.441,"n":195,"o":10.46,"t":"2026-10-20T19:30:00Z","v":10961,"vw":10.454605},{"c":10.465,"h":10.465,"l":10.451,"n":138,"o":10.46,"t":"2026-10-20T19:35:00Z","v":4608,"vw":10.461245},{"c":10.49,"h":10.495,"l":10.465,"n":223,"o":10.47,"t":"2026-10-20T19:40:00Z","v":13214,"vw":10.478453},{"c":10.5,"h":10.511,"l":10.485,"n":209,"o":10.495,"t":"2026-10-20T19:45:00Z","v":12927,"vw":10.500138},{"c":10.51,"h":10.5188,"l":10.49,"n":227,"o":10.5,"t":"2026-10-20T19:50:00Z","v":12850,"vw":10.502301},{"c":10.545,"h":10.57,"l":10.505,"n":967,"o":10.51,"t":"2026-10-20T19:55:00Z","v":61235,"vw":10.536548},{"c":10.54,"h":10.54,"l":10.54,"n":5,"o":10.54,"t":"2026-10-20T20:00:00Z","v":94420,"vw":10.54},{"c":10.39,"h":10.48,"l":10.36,"n":27,"o":10.46,"t":"2026-10-21T13:30:00Z","v":7805,"vw":10.45551},{"c":10.39,"h":10.47,"l":10.31,"n":27,"o":10.4,"t":"2026-10-21T13:35:00Z","v":4431,"vw":10.336569},{"c":10.395,"h":10.395,"l":10.325,"n":24,"o":10.395,"t":"2026-10-21T13:40:00Z","v":983,"vw":10.383333},{"c":10.42,"h":10.44,"l":10.39,"n":131,"o":10.42,"t":"2026-10-21T13:50:00Z","v":12629,"vw":10.436297},{"c":10.385,"h":10.4,"l":10.385,"n":43,"o":10.4,"t":"2026-10-21T13:55:00Z","v":1274,"vw":10.39},{"c":10.38,"h":10.43,"l":10.38,"n":61,"o":10.42,"t":"2026-10-21T14:00:00Z","v":4405,"vw":10.402534},{"c":10.35,"h":10.38,"l":10.35,"n":139,"o":10.38,"t":"2026-10-21T14:05:00Z","v":12130,"vw":10.374303},{"c":10.29,"h":10.365,"l":10.29,"n":88,"o":10.36,"t":"2026-10-21T14:10:00Z","v":3714,"vw":10.344682},{"c":10.3,"h":10.3269,"l":10.3,"n":70,"o":10.31,"t":"2026-10-21T14:15:00Z","v":2780,"vw":10.315139},{"c":10.31,"h":10.31,"l":10.3,"n":31,"o":10.3,"t":"2026-10-21T14:20:00Z","v":1195,"vw":10.307605},{"c":10.315,"h":10.32,"l":10.31,"n":50,"o":10.31,"t":"2026-10-21T14:25:00Z","v":1627,"vw":10.313889},{"c":10.345,"h":10.35,"l":10.33,"n":90,"o":10.33,"t":"2026-10-21T14:30:00Z","v":4030,"vw":10.337922},{"c":10.345,"h":10.345,"l":10.345,"n":37,"o":10.345,"t":"2026-10-21T14:35:00Z","v":1537,"vw":10.345},{"c":10.37,"h":10.38,"l":10.36,"n":80,"o":10.36,"t":"2026-10-21T14:40:00Z","v":3995,"vw":10.367563},{"c":10.37,"h":10.37,"l":10.36,"n":19,"o":10.36,"t":"2026-10-21T14:45:00Z","v":1385,"vw":10.363636},{"c":10.365,"h":10.38,"l":10.36,"n":135,"o":10.37,"t":"2026-10-21T14:50:00Z","v":7440,"vw":10.364322},{"c":10.355,"h":10.365,"l":10.35,"n":68,"o":10.365,"t":"2026-10-21T14:55:00Z","v":3428,"vw":10.351857},{"c":10.32,"h":10.335,"l":10.32,"n":97,"o":10.33,"t":"2026-10-21T15:00:00Z","v":3600,"vw":10.32712},{"c":10.32,"h":10.32,"l":10.31,"n":47,"o":10.32,"t":"2026-10-21T15:05:00Z","v":1052,"vw":10.318322},{"c":10.33,"h":10.33,"l":10.33,"n":56,"o":10.33,"t":"2026-10-21T15:10:00Z","v":1836,"vw":10.33},{"c":10.32,"h":10.33,"l":10.32,"n":101,"o":10.33,"t":"2026-10-21T15:15:00Z","v":5399,"vw":10.32077},{"c":10.325,"h":10.33,"l":10.315,"n":114,"o":10.32,"t":"2026-10-21T15:20:00Z","v":6645,"vw":10.322138},{"c":10.325,"h":10.35,"l":10.32,"n":151,"o":10.34,"t":"2026-10-21T15:25:00Z","v":8947,"vw":10.330774},{"c":10.37,"h":10.37,"l":10.34,"n":137,"o":10.34,"t":"2026-10-21T15:30:00Z","v":5792,"vw":10.361527},{"c":10.36,"h":10.38,"l":10.36,"n":108,"o":10.37,"t":"2026-10-21T15:35:00Z","v":7473,"vw":10.374084},{"c":10.345,"h":10.35,"l":10.34,"n":73,"o":10.35,"t":"2026-10-21T15:40:00Z","v":3880,"vw":10.34814},{"c":10.345,"h":10.345,"l":10.345,"n":22,"o":10.345,"t":"2026-10-21T15:45:00Z","v":896,"vw":10.345},{"c":10.36,"h":10.36,"l":10.35,"n":63,"o":10.35,"t":"2026-10-21T15:50:00Z","v":1999,"vw":10.353238},{"c":10.37,"h":10.375,"l":10.365,"n":120,"o":10.365,"t":"2026-10-21T16:00:00Z","v":4680,"vw":10.371021},{"c":10.37,"h":10.37,"l":10.37,"n":106,"o":10.37,"t":"2026-10-21T16:05:00Z","v":2782,"vw":10.37},{"c":10.375,"h":10.375,"l":10.37,"n":114,"o":10.37,"t":"2026-10-21T16:10:00Z","v":3053,"vw":10.370932},{"c":10.36,"h":10.375,"l":10.36,"n":129,"o":10.375,"t":"2026-10-21T16:15:00Z","v":4344,"vw":10.367466},{"c":10.35,"h":10.36,"l":10.35,"n":48,"o":10.36,"t":"2026-10-21T16:20:00Z","v":1778,"vw":10.35169},{"c":10.36,"h":10.36,"l":10.35,"n":87,"o":10.35,"t":"2026-10-21T16:25:00Z","v":2387,"vw":10.354615},{"c":10.365,"h":10.365,"l":10.365,"n":17,"o":10.365,"t":"2026-10-21T16:30:00Z","v":480,"vw":10.365},{"c":10.44,"h":10.445,"l":10.37,"n":434,"o":10.37,"t":"2026-10-21T16:35:00Z","v":18191,"vw":10.398858},{"c":10.42,"h":10.44,"l":10.41,"n":117,"o":10.44,"t":"2026-10-21T16:40:00Z","v":5918,"vw":10.423515},{"c":10.405,"h":10.42,"l":10.4,"n":86,"o":10.42,"t":"2026-10-21T16:45:00Z","v":3628,"vw":10.408913},{"c":10.385,"h":10.4,"l":10.385,"n":92,"o":10.4,"t":"2026-10-21T16:50:00Z","v":6257,"vw":10.392025},{"c":10.395,"h":10.395,"l":10.39,"n":28,"o":10.39,"t":"2026-10-21T16:55:00Z","v":888,"vw":10.392475},{"c":10.38,"h":10.395,"l":10.38,"n":78,"o":10.395,"t":"2026-10-21T17:00:00Z","v":5310,"vw":10.38267},{"c":10.4,"h":10.4,"l":10.39,"n":66,"o":10.39,"t":"2026-10-21T17:05:00Z","v":3501,"vw":10.391622},{"c":10.375,"h":10.4,"l":10.375,"n":73,"o":10.4,"t":"2026-10-21T17:10:00Z","v":4012,"vw":10.385153},{"c":10.36,"h":10.375,"l":10.36,"n":71,"o":10.37,"t":"2026-10-21T17:15:00Z","v":5695,"vw":10.37034},{"c":10.365,"h":10.365,"l":10.36,"n":45,"o":10.365,"t":"2026-10-21T17:20:00Z","v":3038,"vw":10.364777},{"c":10.355,"h":10.375,"l":10.355,"n":163,"o":10.36,"t":"2026-10-21T17:25:00Z","v":8185,"vw":10.369515},{"c":10.365,"h":10.365,"l":10.355,"n":92,"o":10.355,"t":"2026-10-21T17:30:00Z","v":5122,"vw":10.355833},{"c":10.38,"h":10.38,"l":10.365,"n":90,"o":10.365,"t":"2026-10-21T17:35:00Z","v":4195,"vw":10.37428},{"c":10.39,"h":10.39,"l":10.385,"n":21,"o":10.385,"t":"2026-10-21T17:40:00Z","v":719,"vw":10.386111},{"c":10.395,"h":10.4,"l":10.3899,"n":57,"o":10.39,"t":"2026-10-21T17:45:00Z","v":6037,"vw":10.391408},{"c":10.415,"h":10.415,"l":10.39,"n":199,"o":10.4,"t":"2026-10-21T17:50:00Z","v":9907,"vw":10.396308},{"c":10.415,"h":10.42,"l":10.415,"n":39,"o":10.42,"t":"2026-10-21T17:55:00Z","v":1494,"vw":10.417581},{"c":10.41,"h":10.415,"l":10.41,"n":56,"o":10.415,"t":"2026-10-21T18:00:00Z","v":3085,"vw":10.411851},{"c":10.405,"h":10.405,"l":10.405,"n":28,"o":10.405,"t":"2026-10-21T18:05:00Z","v":1311,"vw":10.405},{"c":10.41,"h":10.41,"l":10.41,"n":19,"o":10.41,"t":"2026-10-21T18:10:00Z","v":799,"vw":10.41},{"c":10.415,"h":10.43,"l":10.415,"n":152,"o":10.42,"t":"2026-10-21T18:15:00Z","v":8380,"vw":10.421751},{"c":10.425,"h":10.425,"l":10.42,"n":16,"o":10.42,"t":"2026-10-21T18:20:00Z","v":779,"vw":10.421754},{"c":10.43,"h":10.43,"l":10.425,"n":50,"o":10.425,"t":"2026-10-21T18:25:00Z","v":1617,"vw":10.427736},{"c":10.44,"h":10.445,"l":10.44,"n":84,"o":10.44,"t":"2026-10-21T18:30:00Z","v":3225,"vw":10.440986},{"c":10.43,"h":10.43,"l":10.43,"n":120,"o":10.43,"t":"2026-10-21T18:35:00Z","v":3963,"vw":10.43},{"c":10.4,"h":10.42,"l":10.4,"n":116,"o":10.42,"t":"2026-10-21T18:40:00Z","v":7220,"vw":10.414715},{"c":10.39,"h":10.41,"l":10.385,"n":173,"o":10.405,"t":"2026-10-21T18:45:00Z","v":9464,"vw":10.402687},{"c":10.39,"h":10.39,"l":10.38,"n":62,"o":10.385,"t":"2026-10-21T18:50:00Z","v":2589,"vw":10.381906},{"c":10.345,"h":10.385,"l":10.345,"n":117,"o":10.385,"t":"2026-10-21T18:55:00Z","v":5193,"vw":10.361005},{"c":10.31,"h":10.34,"l":10.3,"n":196,"o":10.34,"t":"2026-10-21T19:00:00Z","v":9157,"vw":10.311125},{"c":10.3,"h":10.3,"l":10.28,"n":144,"o":10.3,"t":"2026-10-21T19:05:00Z","v":8544,"vw":10.294764},{"c":10.28,"h":10.29,"l":10.27,"n":64,"o":10.29,"t":"2026-10-21T19:10:00Z","v":3627,"vw":10.284377},{"c":10.3,"h":10.3,"l":10.29,"n":151,"o":10.29,"t":"2026-10-21T19:15:00Z","v":6074,"vw":10.296658},{"c":10.305,"h":10.315,"l":10.305,"n":124,"o":10.305,"t":"2026-10-21T19:20:00Z","v":7123,"vw":10.30781},{"c":10.34,"h":10.34,"l":10.31,"n":160,"o":10.31,"t":"2026-10-21T19:25:00Z","v":8598,"vw":10.326627},{"c":10.325,"h":10.345,"l":10.325,"n":298,"o":10.34,"t":"2026-10-21T19:30:00Z","v":18779,"vw":10.333383},{"c":10.3,"h":10.325,"l":10.3,"n":215,"o":10.321,"t":"2026-10-21T19:35:00Z","v":9735,"vw":10.315255},{"c":10.315,"h":10.315,"l":10.29,"n":230,"o":10.3,"t":"2026-10-21T19:40:00Z","v":13787,"vw":10.299789},{"c":10.33,"h":10.345,"l":10.315,"n":282,"o":10.315,"t":"2026-10-21T19:45:00Z","v":13815,"vw":10.334049},{"c":10.36,"h":10.37,"l":10.33,"n":297,"o":10.33,"t":"2026-10-21T19:50:00Z","v":17923,"vw":10.353354},{"c":10.28,"h":10.365,"l":10.27,"n":1342,"o":10.355,"t":"2026-10-21T19:55:00Z","v":104232,"vw":10.303021},{"c":10.29,"h":10.29,"l":10.29,"n":8,"o":10.29,"t":"2026-10-21T20:00:00Z","v":131415,"vw":10.29},{"c":10.5,"h":10.5,"l":10.31,"n":48,"o":10.31,"t":"2026-10-22T13:30:00Z","v":9068,"vw":10.423253},{"c":10.575,"h":10.59,"l":10.55,"n":31,"o":10.55,"t":"2026-10-22T13:40:00Z","v":1118,"vw":10.573},{"c":10.5625,"h":10.575,"l":10.5625,"n":17,"o":10.575,"t":"2026-10-22T13:45:00Z","v":1788,"vw":10.570221},{"c":10.565,"h":10.565,"l":10.565,"n":3,"o":10.565,"t":"2026-10-22T13:50:00Z","v":106,"vw":10.565},{"c":10.565,"h":10.635,"l":10.565,"n":38,"o":10.565,"t":"2026-10-22T13:55:00Z","v":7053,"vw":10.566099},{"c":10.58,"h":10.665,"l":10.565,"n":98,"o":10.565,"t":"2026-10-22T14:00:00Z","v":9064,"vw":10.591613},{"c":10.6,"h":10.6,"l":10.6,"n":12,"o":10.6,"t":"2026-10-22T14:05:00Z","v":474,"vw":10.6},{"c":10.6,"h":10.61,"l":10.54,"n":169,"o":10.6,"t":"2026-10-22T14:10:00Z","v":12520,"vw":10.574556},{"c":10.6,"h":10.6,"l":10.6,"n":27,"o":10.6,"t":"2026-10-22T14:15:00Z","v":1724,"vw":10.6},{"c":10.63,"h":10.65,"l":10.58,"n":150,"o":10.595,"t":"2026-10-22T14:20:00Z","v":5430,"vw":10.618729},{"c":10.63,"h":10.63,"l":10.6,"n":35,"o":10.6,"t":"2026-10-22T14:25:00Z","v":1425,"vw":10.605556},{"c":10.59,"h":10.64,"l":10.58,"n":146,"o":10.64,"t":"2026-10-22T14:30:00Z","v":8264,"vw":10.619},{"c":10.56,"h":10.57,"l":10.56,"n":104,"o":10.57,"t":"2026-10-22T14:35:00Z","v":3056,"vw":10.563125},{"c":10.615,"h":10.615,"l":10.58,"n":74,"o":10.58,"t":"2026-10-22T14:40:00Z","v":3368,"vw":10.601447},{"c":10.63,"h":10.63,"l":10.62,"n":73,"o":10.62,"t":"2026-10-22T14:45:00Z","v":2681,"vw":10.626195},{"c":10.64,"h":10.64,"l":10.63,"n":123,"o":10.63,"t":"2026-10-22T14:50:00Z","v":4165,"vw":10.632369},{"c":10.675,"h":10.675,"l":10.65,"n":156,"o":10.65,"t":"2026-10-22T14:55:00Z","v":3742,"vw":10.665},{"c":10.66,"h":10.675,"l":10.65,"n":144,"o":10.675,"t":"2026-10-22T15:00:00Z","v":4587,"vw":10.655669},{"c":10.64,"h":10.6679,"l":10.62,"n":166,"o":10.66,"t":"2026-10-22T15:05:00Z","v":4638,"vw":10.64605},{"c":10.68,"h":10.68,"l":10.65,"n":171,"o":10.65,"t":"2026-10-22T15:10:00Z","v":4461,"vw":10.663826},{"c":10.685,"h":10.695,"l":10.685,"n":89,"o":10.69,"t":"2026-10-22T15:15:00Z","v":2227,"vw":10.69},{"c":10.75,"h":10.76,"l":10.685,"n":212,"o":10.685,"t":"2026-10-22T15:20:00Z","v":8414,"vw":10.731301},{"c":10.71,"h":10.755,"l":10.71,"n":113,"o":10.755,"t":"2026-10-22T15:25:00Z","v":5345,"vw":10.724324},{"c":10.78,"h":10.78,"l":10.73,"n":156,"o":10.73,"t":"2026-10-22T15:30:00Z","v":6535,"vw":10.749084},{"c":10.78,"h":10.79,"l":10.78,"n":85,"o":10.79,"t":"2026-10-22T15:35:00Z","v":1821,"vw":10.785556},{"c":10.8,"h":10.81,"l":10.78,"n":158,"o":10.78,"t":"2026-10-22T15:40:00Z","v":7156,"vw":10.793434},{"c":10.82,"h":10.82,"l":10.785,"n":65,"o":10.785,"t":"2026-10-22T15:45:00Z","v":3335,"vw":10.804737},{"c":10.85,"h":10.855,"l":10.83,"n":118,"o":10.83,"t":"2026-10-22T15:50:00Z","v":4180,"vw":10.842801},{"c":10.8441,"h":10.86,"l":10.84,"n":138,"o":10.845,"t":"2026-10-22T15:55:00Z","v":4154,"vw":10.851214},{"c":10.795,"h":10.84,"l":10.79,"n":119,"o":10.84,"t":"2026-10-22T16:00:00Z","v":6042,"vw":10.814258},{"c":10.79,"h":10.79,"l":10.775,"n":60,"o":10.78,"t":"2026-10-22T16:05:00Z","v":2061,"vw":10.782442},{"c":10.73,"h":10.77,"l":10.73,"n":64,"o":10.77,"t":"2026-10-22T16:10:00Z","v":3415,"vw":10.747609},{"c":10.76,"h":10.77,"l":10.74,"n":116,"o":10.74,"t":"2026-10-22T16:15:00Z","v":3432,"vw":10.758039},{"c":10.74,"h":10.77,"l":10.74,"n":133,"o":10.75,"t":"2026-10-22T16:20:00Z","v":4517,"vw":10.756808},{"c":10.76,"h":10.76,"l":10.75,"n":48,"o":10.75,"t":"2026-10-22T16:25:00Z","v":1958,"vw":10.758639},{"c":10.78,"h":10.8,"l":10.76,"n":286,"o":10.76,"t":"2026-10-22T16:30:00Z","v":10356,"vw":10.783512},{"c":10.77,"h":10.775,"l":10.76,"n":94,"o":10.775,"t":"2026-10-22T16:35:00Z","v":2721,"vw":10.764583},{"c":10.685,"h":10.765,"l":10.685,"n":197,"o":10.76,"t":"2026-10-22T16:40:00Z","v":15232,"vw":10.705223},{"c":10.71,"h":10.71,"l":10.655,"n":393,"o":10.685,"t":"2026-10-22T16:45:00Z","v":39024,"vw":10.676986},{"c":10.73,"h":10.73,"l":10.71,"n":89,"o":10.71,"t":"2026-10-22T16:50:00Z","v":3461,"vw":10.72235},{"c":10.72,"h":10.74,"l":10.72,"n":100,"o":10.74,"t":"2026-10-22T16:55:00Z","v":3544,"vw":10.725889},{"c":10.71,"h":10.73,"l":10.7,"n":147,"o":10.73,"t":"2026-10-22T17:00:00Z","v":3859,"vw":10.720833},{"c":10.68,"h":10.71,"l":10.68,"n":86,"o":10.69,"t":"2026-10-22T17:05:00Z","v":3374,"vw":10.691316},{"c":10.67,"h":10.685,"l":10.67,"n":37,"o":10.685,"t":"2026-10-22T17:10:00Z","v":856,"vw":10.68},{"c":10.69,"h":10.7,"l":10.69,"n":76,"o":10.7,"t":"2026-10-22T17:15:00Z","v":4186,"vw":10.697308},{"c":10.7,"h":10.705,"l":10.69,"n":99,"o":10.69,"t":"2026-10-22T17:20:00Z","v":3604,"vw":10.694766},{"c":10.7,"h":10.7,"l":10.6923,"n":62,"o":10.6923,"t":"2026-10-22T17:25:00Z","v":1102,"vw":10.69799},{"c":10.72,"h":10.72,"l":10.69,"n":143,"o":10.69,"t":"2026-10-22T17:30:00Z","v":4854,"vw":10.70777},{"c":10.72,"h":10.72,"l":10.72,"n":39,"o":10.72,"t":"2026-10-22T17:35:00Z","v":773,"vw":10.72},{"c":10.75,"h":10.75,"l":10.725,"n":140,"o":10.725,"t":"2026-10-22T17:40:00Z","v":4986,"vw":10.73713},{"c":10.75,"h":10.75,"l":10.75,"n":70,"o":10.75,"t":"2026-10-22T17:45:00Z","v":1750,"vw":10.75},{"c":10.715,"h":10.74,"l":10.715,"n":148,"o":10.74,"t":"2026-10-22T17:50:00Z","v":25217,"vw":10.731567},{"c":10.73,"h":10.73,"l":10.715,"n":72,"o":10.715,"t":"2026-10-22T17:55:00Z","v":2436,"vw":10.719413},{"c":10.715,"h":10.72,"l":10.71,"n":70,"o":10.71,"t":"2026-10-22T18:00:00Z","v":3822,"vw":10.714067},{"c":10.72,"h":10.72,"l":10.72,"n":75,"o":10.72,"t":"2026-10-22T18:05:00Z","v":1047,"vw":10.72},{"c":10.75,"h":10.75,"l":10.72,"n":107,"o":10.72,"t":"2026-10-22T18:10:00Z","v":4544,"vw":10.738346},{"c":10.79,"h":10.79,"l":10.76,"n":135,"o":10.76,"t":"2026-10-22T18:15:00Z","v":5381,"vw":10.773333},{"c":10.77,"h":10.795,"l":10.77,"n":109,"o":10.79,"t":"2026-10-22T18:20:00Z","v":3458,"vw":10.782368},{"c":10.76,"h":10.77,"l":10.755,"n":49,"o":10.77,"t":"2026-10-22T18:25:00Z","v":4405,"vw":10.761189},{"c":10.755,"h":10.755,"l":10.745,"n":100,"o":10.755,"t":"2026-10-22T18:30:00Z","v":4463,"vw":10.749838},{"c":10.725,"h":10.75,"l":10.725,"n":74,"o":10.75,"t":"2026-10-22T18:35:00Z","v":2630,"vw":10.740577},{"c":10.74,"h":10.74,"l":10.73,"n":42,"o":10.73,"t":"2026-10-22T18:40:00Z","v":1719,"vw":10.7356},{"c":10.765,"h":10.765,"l":10.745,"n":142,"o":10.745,"t":"2026-10-22T18:45:00Z","v":6067,"vw":10.753405},{"c":10.76,"h":10.765,"l":10.76,"n":68,"o":10.765,"t":"2026-10-22T18:50:00Z","v":2262,"vw":10.761136},{"c":10.75,"h":10.76,"l":10.74,"n":97,"o":10.76,"t":"2026-10-22T18:55:00Z","v":2430,"vw":10.75},{"c":10.75,"h":10.76,"l":10.75,"n":163,"o":10.76,"t":"2026-10-22T19:00:00Z","v":6124,"vw":10.755657},{"c":10.78,"h":10.785,"l":10.76,"n":105,"o":10.76,"t":"2026-10-22T19:05:00Z","v":4263,"vw":10.774687},{"c":10.78,"h":10.78,"l":10.7724,"n":37,"o":10.7724,"t":"2026-10-22T19:10:00Z","v":1397,"vw":10.778914},{"c":10.72,"h":10.795,"l":10.66,"n":2300,"o":10.79,"t":"2026-10-22T19:15:00Z","v":165199,"vw":10.718929},{"c":10.755,"h":10.755,"l":10.73,"n":50,"o":10.73,"t":"2026-10-22T19:20:00Z","v":2277,"vw":10.741433},{"c":10.77,"h":10.77,"l":10.74,"n":139,"o":10.74,"t":"2026-10-22T19:25:00Z","v":5503,"vw":10.759417},{"c":10.785,"h":10.79,"l":10.76,"n":199,"o":10.77,"t":"2026-10-22T19:30:00Z","v":10472,"vw":10.777878},{"c":10.79,"h":10.805,"l":10.785,"n":118,"o":10.785,"t":"2026-10-22T19:35:00Z","v":5096,"vw":10.799048},{"c":10.8,"h":10.81,"l":10.79,"n":145,"o":10.8,"t":"2026-10-22T19:40:00Z","v":10201,"vw":10.792918},{"c":10.815,"h":10.815,"l":10.795,"n":191,"o":10.8,"t":"2026-10-22T19:45:00Z","v":9997,"vw":10.802056},{"c":10.84,"h":10.85,"l":10.82,"n":166,"o":10.82,"t":"2026-10-22T19:50:00Z","v":7500,"vw":10.834519},{"c":10.91,"h":10.91,"l":10.85,"n":878,"o":10.85,"t":"2026-10-22T19:55:00Z","v":42427,"vw":10.887183},{"c":10.91,"h":10.91,"l":10.91,"n":28,"o":10.91,"t":"2026-10-22T20:00:00Z","v":109209,"vw":10.91}],"history":[{"c":15.64,"h":15.99,"l":15.61,"n":4556,"o":15.93,"t":"2024-10-21T04:00:00Z","v":365700,"vw":15.708939},{"c":15.63,"h":15.71,"l":15.515,"n":6197,"o":15.57,"t":"2024-10-22T04:00:00Z","v":257707,"vw":15.618408},{"c":15.35,"h":15.61,"l":15.24,"n":5558,"o":15.53,"t":"2024-10-23T04:00:00Z","v":353770,"vw":15.376451},{"c":15.77,"h":15.79,"l":15.43,"n":8192,"o":15.44,"t":"2024-10-24T04:00:00Z","v":373416,"vw":15.717044},{"c":15.75,"h":15.945,"l":15.7,"n":4766,"o":15.86,"t":"2024-10-25T04:00:00Z","v":232417,"vw":15.786877},{"c":16.15,"h":16.25,"l":15.81,"n":6627,"o":15.92,"t":"2024-10-28T04:00:00Z","v":295021,"vw":16.137697},{"c":16.19,"h":16.24,"l":15.922,"n":5817,"o":15.96,"t":"2024-10-29T04:00:00Z","v":340808,"vw":16.138831},{"c":16,"h":16.46,"l":15.98,"n":7736,"o":16.27,"t":"2024-10-30T04:00:00Z","v":501446,"vw":16.165458},{"c":15.99,"h":16.275,"l":15.8916,"n":8639,"o":15.93,"t":"2024-10-31T04:00:00Z","v":427398,"vw":16.070055},{"c":16.03,"h":16.18,"l":15.87,"n":6613,"o":15.97,"t":"2024-11-01T04:00:00Z","v":433029,"vw":16.01585},{"c":15.88,"h":16.14,"l":15.84,"n":7850,"o":16.06,"t":"2024-11-04T05:00:00Z","v":336495,"vw":15.940602},{"c":16.06,"h":16.06,"l":15.52,"n":11964,"o":15.71,"t":"2024-11-05T05:00:00Z","v":850010,"vw":15.894426},{"c":16.81,"h":16.89,"l":16.41,"n":21710,"o":16.75,"t":"2024-11-06T05:00:00Z","v":1925877,"vw":16.645338},{"c":17.85,"h":18.17,"l":17.125,"n":17880,"o":17.6,"t":"2024-11-07T05:00:00Z","v":1405968,"vw":17.650639},{"c":18.5,"h":18.77,"l":17.51,"n":13420,"o":17.51,"t":"2024-11-08T05:00:00Z","v":826897,"vw":18.470343},{"c":19.39,"h":19.42,"l":18.61,"n":9746,"o":18.63,"t":"2024-11-11T05:00:00Z","v":565908,"vw":19.249519},{"c":19.35,"h":19.45,"l":19.18,"n":9633,"o":19.22,"t":"2024-11-12T05:00:00Z","v":683862,"vw":19.329078},{"c":18.88,"h":19.49,"l":18.82,"n":8962,"o":19.46,"t":"2024-11-13T05:00:00Z","v":640538,"vw":19.017098},{"c":18.7,"h":19.04,"l":18.48,"n":6549,"o":18.88,"t":"2024-11-14T05:00:00Z","v":414301,"vw":18.64692},{"c":18.72,"h":18.93,"l":18.595,"n":7104,"o":18.85,"t":"2024-11-15T05:00:00Z","v":429567,"vw":18.752528},{"c":18.68,"h":18.86,"l":18.64,"n":7258,"o":18.72,"t":"2024-11-18T05:00:00Z","v":384644,"vw":18.717465},{"c":18.5,"h":18.75,"l":18.215,"n":7915,"o":18.48,"t":"2024-11-19T05:00:00Z","v":610322,"vw":18.545006},{"c":18.31,"h":18.66,"l":18.29,"n":9399,"o":18.55,"t":"2024-11-20T05:00:00Z","v":923545,"vw":18.501852},{"c":18.47,"h":18.545,"l":18.22,"n":9320,"o":18.42,"t":"2024-11-21T05:00:00Z","v":897314,"vw":18.461427},{"c":19.33,"h":19.36,"l":18.515,"n":8447,"o":18.55,"t":"2024-11-22T05:00:00Z","v":832765,"vw":19.059547},{"c":19.89,"h":20,"l":19.4,"n":7947,"o":19.61,"t":"2024-11-25T05:00:00Z","v":559139,"vw":19.868627},{"c":19.66,"h":20.02,"l":19.6,"n":7702,"o":19.76,"t":"2024-11-26T05:00:00Z","v":503583,"vw":19.748447},{"c":19.7,"h":19.8,"l":19.455,"n":6999,"o":19.7,"t":"2024-11-27T05:00:00Z","v":443242,"vw":19.647434},{"c":19.87,"h":19.95,"l":19.455,"n":7180,"o":19.95,"t":"2024-11-29T05:00:00Z","v":553468,"vw":19.737621},{"c":19.95,"h":20.09,"l":19.35,"n":11621,"o":19.62,"t":"2024-12-02T05:00:00Z","v":1085210,"vw":19.780853},{"c":19.94,"h":20.36,"l":19.67,"n":8703,"o":20.02,"t":"2024-12-03T05:00:00Z","v":619942,"vw":19.930914},{"c":20.1,"h":20.47,"l":19.98,"n":8552,"o":20.02,"t":"2024-12-04T05:00:00Z","v":656636,"vw":20.168942},{"c":19.33,"h":20.18,"l":19.32,"n":7452,"o":20.07,"t":"2024-12-05T05:00:00Z","v":495684,"vw":19.513321},{"c":18.78,"h":19.605,"l":18.65,"n":8587,"o":19.57,"t":"2024-12-06T05:00:00Z","v":563311,"vw":18.925918},{"c":19.14,"h":19.28,"l":18.82,"n":10591,"o":18.82,"t":"2024-12-09T05:00:00Z","v":593922,"vw":19.110051},{"c":19.18,"h":19.47,"l":18.925,"n":7230,"o":19.17,"t":"2024-12-10T05:00:00Z","v":521794,"vw":19.210126},{"c":19.34,"h":19.51,"l":18.92,"n":7091,"o":19.37,"t":"2024-12-11T05:00:00Z","v":465098,"vw":19.294847},{"c":18.78,"h":19.305,"l":18.75,"n":5442,"o":19.23,"t":"2024-12-12T05:00:00Z","v":323121,"vw":18.879116},{"c":18.34,"h":18.74,"l":18.22,"n":6566,"o":18.71,"t":"2024-12-13T05:00:00Z","v":338602,"vw":18.350334},{"c":18.7,"h":18.76,"l":18.26,"n":8273,"o":18.33,"t":"2024-12-16T05:00:00Z","v":537691,"vw":18.65012},{"c":18.15,"h":18.68,"l":18.11,"n":7499,"o":18.6,"t":"2024-12-17T05:00:00Z","v":451840,"vw":18.238046},{"c":17.39,"h":18.44,"l":17.19,"n":10592,"o":18.29,"t":"2024-12-18T05:00:00Z","v":553454,"vw":17.713252},{"c":17.44,"h":17.78,"l":17.3,"n":10014,"o":17.65,"t":"2024-12-19T05:00:00Z","v":521233,"vw":17.450657},{"c":17.46,"h":17.765,"l":17.1,"n":8005,"o":17.1,"t":"2024-12-20T05:00:00Z","v":2020738,"vw":17.451903},{"c":17.46,"h":17.63,"l":17.31,"n":8098,"o":17.42,"t":"2024-12-23T05:00:00Z","v":383600,"vw":17.489931},{"c":17.36,"h":17.44,"l":17.1301,"n":3877,"o":17.44,"t":"2024-12-24T05:00:00Z","v":125382,"vw":17.320891},{"c":17.75,"h":17.76,"l":17.25,"n":6676,"o":17.29,"t":"2024-12-26T05:00:00Z","v":370071,"vw":17.637672},{"c":17.36,"h":17.67,"l":17.05,"n":6588,"o":17.57,"t":"2024-12-27T05:00:00Z","v":309930,"vw":17.321947},{"c":17.4,"h":17.42,"l":16.93,"n":5807,"o":17.22,"t":"2024-12-30T05:00:00Z","v":399305,"vw":17.322296},{"c":17.33,"h":17.68,"l":17.33,"n":5773,"o":17.53,"t":"2024-12-31T05:00:00Z","v":439505,"vw":17.462062},{"c":16.84,"h":17.615,"l":16.84,"n":6646,"o":17.51,"t":"2025-01-02T05:00:00Z","v":389917,"vw":16.992173},{"c":17.13,"h":17.22,"l":16.7301,"n":6300,"o":16.95,"t":"2025-01-03T05:00:00Z","v":375803,"vw":17.075947},{"c":17.08,"h":17.42,"l":17.08,"n":7985,"o":17.26,"t":"2025-01-06T05:00:00Z","v":461642,"vw":17.187933},{"c":17.19,"h":17.3,"l":16.865,"n":8109,"o":17.15,"t":"2025-01-07T05:00:00Z","v":548163,"vw":17.067312},{"c":16.86,"h":16.98,"l":16.71,"n":6871,"o":16.91,"t":"2025-01-08T05:00:00Z","v":450033,"vw":16.845819},{"c":16.83,"h":16.84,"l":16.185,"n":8153,"o":16.5,"t":"2025-01-10T05:00:00Z","v":434449,"vw":16.693609},{"c":16.96,"h":17.05,"l":16.6,"n":6796,"o":16.6,"t":"2025-01-13T05:00:00Z","v":376692,"vw":16.93083},{"c":16.94,"h":17.35,"l":16.84,"n":7185,"o":17.04,"t":"2025-01-14T05:00:00Z","v":551304,"vw":16.994083},{"c":17.72,"h":17.8,"l":17.28,"n":5817,"o":17.32,"t":"2025-01-15T05:00:00Z","v":315812,"vw":17.624307},{"c":17.66,"h":17.765,"l":17.52,"n":5673,"o":17.72,"t":"2025-01-16T05:00:00Z","v":326357,"vw":17.637194},{"c":17.64,"h":17.93,"l":17.45,"n":4874,"o":17.93,"t":"2025-01-17T05:00:00Z","v":273910,"vw":17.630301},{"c":17.65,"h":17.8,"l":17.56,"n":6141,"o":17.78,"t":"2025-01-21T05:00:00Z","v":352373,"vw":17.672692},{"c":17.16,"h":17.635,"l":17.13,"n":6059,"o":17.56,"t":"2025-01-22T05:00:00Z","v":311786,"vw":17.284927},{"c":17.74,"h":17.76,"l":17.05,"n":7344,"o":17.05,"t":"2025-01-23T05:00:00Z","v":357440,"vw":17.643434},{"c":17.59,"h":17.88,"l":17.44,"n":5461,"o":17.82,"t":"2025-01-24T05:00:00Z","v":317464,"vw":17.590524},{"c":18.12,"h":18.185,"l":17.48,"n":8900,"o":17.5,"t":"2025-01-27T05:00:00Z","v":485956,"vw":18.045009},{"c":18.61,"h":18.712,"l":17.83,"n":8716,"o":18.1,"t":"2025-01-28T05:00:00Z","v":644252,"vw":18.525511},{"c":18.86,"h":18.95,"l":18.465,"n":10718,"o":18.58,"t":"2025-01-29T05:00:00Z","v":802913,"vw":18.780375},{"c":18.5,"h":19,"l":18.435,"n":7376,"o":18.9,"t":"2025-01-30T05:00:00Z","v":338824,"vw":18.627242},{"c":17.92,"h":18.605,"l":17.82,"n":7264,"o":18.39,"t":"2025-01-31T05:00:00Z","v":399386,"vw":17.985855},{"c":17.47,"h":17.87,"l":17.34,"n":6344,"o":17.67,"t":"2025-02-03T05:00:00Z","v":279779,"vw":17.544177},{"c":17.78,"h":17.9,"l":17.36,"n":5705,"o":17.55,"t":"2025-02-04T05:00:00Z","v":301636,"vw":17.731485},{"c":17.69,"h":17.88,"l":17.43,"n":6867,"o":17.78,"t":"2025-02-05T05:00:00Z","v":417975,"vw":17.659783},{"c":17.53,"h":17.81,"l":17.395,"n":7234,"o":17.71,"t":"2025-02-06T05:00:00Z","v":380239,"vw":17.537561},{"c":17.25,"h":17.635,"l":17.17,"n":5026,"o":17.63,"t":"2025-02-07T05:00:00Z","v":293425,"vw":17.278674},{"c":17.47,"h":17.519,"l":17.255,"n":5855,"o":17.35,"t":"2025-02-10T05:00:00Z","v":363101,"vw":17.436073},{"c":17.81,"h":18.03,"l":17.35,"n":7169,"o":17.38,"t":"2025-02-11T05:00:00Z","v":574604,"vw":17.842759},{"c":17.45,"h":17.75,"l":17.325,"n":7393,"o":17.47,"t":"2025-02-12T05:00:00Z","v":510395,"vw":17.499122},{"c":17.82,"h":17.9,"l":17.535,"n":6083,"o":17.61,"t":"2025-02-13T05:00:00Z","v":310686,"vw":17.794201},{"c":17.58,"h":18.005,"l":17.535,"n":5402,"o":17.88,"t":"2025-02-14T05:00:00Z","v":262840,"vw":17.634067},{"c":17.3,"h":17.545,"l":17.02,"n":5970,"o":17.47,"t":"2025-02-18T05:00:00Z","v":327072,"vw":17.299844},{"c":16.74,"h":17.16,"l":16.7087,"n":7146,"o":17,"t":"2025-02-19T05:00:00Z","v":485303,"vw":16.79778},{"c":16.51,"h":16.64,"l":16.3,"n":7060,"o":16.62,"t":"2025-02-20T05:00:00Z","v":407520,"vw":16.482279},{"c":15.89,"h":16.72,"l":15.78,"n":10508,"o":16.72,"t":"2025-02-21T05:00:00Z","v":641587,"vw":15.956738},{"c":15.76,"h":16.1,"l":15.59,"n":7311,"o":15.96,"t":"2025-02-24T05:00:00Z","v":458944,"vw":15.826172},{"c":15.32,"h":15.92,"l":15.31,"n":10512,"o":15.74,"t":"2025-02-25T05:00:00Z","v":620802,"vw":15.477229},{"c":15.3,"h":15.67,"l":15.08,"n":11374,"o":15.42,"t":"2025-02-26T05:00:00Z","v":701688,"vw":15.284209},{"c":12.03,"h":14.94,"l":11.97,"n":26664,"o":14.94,"t":"2025-02-27T05:00:00Z","v":2399095,"vw":12.518657},{"c":13.2,"h":13.2,"l":11.78,"n":23459,"o":11.9,"t":"2025-02-28T05:00:00Z","v":3284157,"vw":12.804561},{"c":12.84,"h":13.61,"l":12.815,"n":16921,"o":13.11,"t":"2025-03-03T05:00:00Z","v":1523571,"vw":13.031493},{"c":12.25,"h":12.78,"l":12.16,"n":14907,"o":12.59,"t":"2025-03-04T05:00:00Z","v":940002,"vw":12.338463},{"c":11.95,"h":12.2624,"l":11.79,"n":16809,"o":12.19,"t":"2025-03-05T05:00:00Z","v":1137219,"vw":11.97995},{"c":11.65,"h":11.97,"l":11.535,"n":14472,"o":11.75,"t":"2025-03-06T05:00:00Z","v":1136980,"vw":11.701548},{"c":12.29,"h":12.305,"l":11.63,"n":15231,"o":11.63,"t":"2025-03-07T05:00:00Z","v":1133290,"vw":12.103452},{"c":11.3,"h":12.19,"l":11.01,"n":14781,"o":12.07,"t":"2025-03-10T04:00:00Z","v":1046049,"vw":11.336402},{"c":11.81,"h":11.93,"l":11.28,"n":13915,"o":11.32,"t":"2025-03-11T04:00:00Z","v":935029,"vw":11.701381},{"c":11.61,"h":12.1,"l":11.59,"n":10261,"o":11.96,"t":"2025-03-12T04:00:00Z","v":776787,"vw":11.712666},{"c":11.14,"h":11.75,"l":11.06,"n":11833,"o":11.58,"t":"2025-03-13T04:00:00Z","v":846412,"vw":11.235245},{"c":11.39,"h":11.56,"l":11.09,"n":11392,"o":11.25,"t":"2025-03-14T04:00:00Z","v":726644,"vw":11.370301},{"c":11.57,"h":11.71,"l":11.3,"n":11004,"o":11.42,"t":"2025-03-17T04:00:00Z","v":642608,"vw":11.53456},{"c":11.27,"h":11.715,"l":11.23,"n":9849,"o":11.56,"t":"2025-03-18T04:00:00Z","v":747494,"vw":11.322751},{"c":11.49,"h":11.65,"l":10.8,"n":15838,"o":11.38,"t":"2025-03-19T04:00:00Z","v":1202296,"vw":11.327411},{"c":11.4,"h":11.8,"l":11.33,"n":10412,"o":11.33,"t":"2025-03-20T04:00:00Z","v":651594,"vw":11.501278},{"c":11.64,"h":11.64,"l":11.1369,"n":13949,"o":11.23,"t":"2025-03-21T04:00:00Z","v":2722746,"vw":11.582969},{"c":12.29,"h":12.37,"l":11.89,"n":13585,"o":11.91,"t":"2025-03-24T04:00:00Z","v":969545,"vw":12.234994},{"c":12.24,"h":12.51,"l":12.12,"n":12638,"o":12.27,"t":"2025-03-25T04:00:00Z","v":808281,"vw":12.288247},{"c":12.22,"h":12.4,"l":12.1,"n":8690,"o":12.33,"t":"2025-03-26T04:00:00Z","v":623562,"vw":12.21681},{"c":11.76,"h":12.07,"l":11.565,"n":9740,"o":12.07,"t":"2025-03-27T04:00:00Z","v":965395,"vw":11.786285},{"c":11.3,"h":11.74,"l":11.13,"n":8732,"o":11.74,"t":"2025-03-28T04:00:00Z","v":648583,"vw":11.300208},{"c":11.27,"h":11.33,"l":10.87,"n":7997,"o":11.11,"t":"2025-03-31T04:00:00Z","v":701370,"vw":11.213383},{"c":11.37,"h":11.57,"l":11.14,"n":9640,"o":11.16,"t":"2025-04-01T04:00:00Z","v":522027,"vw":11.390769},{"c":11.64,"h":11.745,"l":11.14,"n":7418,"o":11.14,"t":"2025-04-02T04:00:00Z","v":417615,"vw":11.595814},{"c":10.69,"h":11.05,"l":10.275,"n":10406,"o":10.79,"t":"2025-04-03T04:00:00Z","v":930287,"vw":10.595175},{"c":10.72,"h":10.77,"l":9.87,"n":16673,"o":10.11,"t":"2025-04-04T04:00:00Z","v":1471661,"vw":10.45585},{"c":10.86,"h":11.23,"l":10.08,"n":22608,"o":10.18,"t":"2025-04-07T04:00:00Z","v":1936202,"vw":10.695376},{"c":10.8,"h":11.17,"l":10.54,"n":18686,"o":11.04,"t":"2025-04-08T04:00:00Z","v":1641627,"vw":10.833314},{"c":11.69,"h":12.04,"l":10.81,"n":11773,"o":10.81,"t":"2025-04-09T04:00:00Z","v":1061769,"vw":11.527588},{"c":11.34,"h":11.52,"l":11.0101,"n":9692,"o":11.33,"t":"2025-04-10T04:00:00Z","v":763297,"vw":11.286466},{"c":11.29,"h":11.57,"l":11.02,"n":9852,"o":11.29,"t":"2025-04-11T04:00:00Z","v":877766,"vw":11.230986},{"c":11.25,"h":11.59,"l":10.91,"n":12564,"o":11.59,"t":"2025-04-14T04:00:00Z","v":1299958,"vw":11.17016},{"c":11.25,"h":11.44,"l":11.1,"n":9985,"o":11.2,"t":"2025-04-15T04:00:00Z","v":709797,"vw":11.212924},{"c":11.15,"h":11.27,"l":10.99,"n":9973,"o":11.07,"t":"2025-04-16T04:00:00Z","v":736159,"vw":11.118125},{"c":11.29,"h":11.39,"l":11.08,"n":6832,"o":11.21,"t":"2025-04-17T04:00:00Z","v":500455,"vw":11.277735},{"c":11.33,"h":11.39,"l":11.09,"n":12520,"o":11.13,"t":"2025-04-21T04:00:00Z","v":1248648,"vw":11.289978},{"c":11.39,"h":11.55,"l":11.32,"n":12276,"o":11.5,"t":"2025-04-22T04:00:00Z","v":1075707,"vw":11.412337},{"c":11.5,"h":12,"l":11.375,"n":13436,"o":11.83,"t":"2025-04-23T04:00:00Z","v":964290,"vw":11.52416},{"c":11.77,"h":11.78,"l":11.535,"n":9073,"o":11.61,"t":"2025-04-24T04:00:00Z","v":549643,"vw":11.718541},{"c":11.81,"h":11.88,"l":11.645,"n":6369,"o":11.66,"t":"2025-04-25T04:00:00Z","v":454273,"vw":11.794359},{"c":11.82,"h":11.915,"l":11.62,"n":7106,"o":11.81,"t":"2025-04-28T04:00:00Z","v":498121,"vw":11.787519},{"c":12.1,"h":12.24,"l":11.73,"n":8778,"o":11.73,"t":"2025-04-29T04:00:00Z","v":688911,"vw":12.068795},{"c":11.64,"h":11.905,"l":11.58,"n":8132,"o":11.88,"t":"2025-04-30T04:00:00Z","v":703058,"vw":11.669963},{"c":11.74,"h":11.93,"l":11.6401,"n":9134,"o":11.79,"t":"2025-05-01T04:00:00Z","v":626456,"vw":11.769898},{"c":11.9,"h":12.0493,"l":11.82,"n":9302,"o":11.85,"t":"2025-05-02T04:00:00Z","v":434021,"vw":11.919244},{"c":11.74,"h":11.955,"l":11.74,"n":7832,"o":11.76,"t":"2025-05-05T04:00:00Z","v":563975,"vw":11.820852},{"c":11.42,"h":11.77,"l":11.4,"n":8537,"o":11.6,"t":"2025-05-06T04:00:00Z","v":691544,"vw":11.524729},{"c":11.32,"h":11.61,"l":11.12,"n":13045,"o":11.59,"t":"2025-05-07T04:00:00Z","v":967298,"vw":11.340989},{"c":10.05,"h":10.71,"l":9.56,"n":20651,"o":10.25,"t":"2025-05-08T04:00:00Z","v":1734184,"vw":10.080342},{"c":10.43,"h":10.875,"l":10.155,"n":21082,"o":10.17,"t":"2025-05-09T04:00:00Z","v":1819954,"vw":10.569517},{"c":10.8,"h":11.14,"l":10.24,"n":16466,"o":10.95,"t":"2025-05-12T04:00:00Z","v":1581399,"vw":10.753673},{"c":11.35,"h":11.52,"l":10.86,"n":11668,"o":10.9,"t":"2025-05-13T04:00:00Z","v":1007970,"vw":11.333253},{"c":11.17,"h":11.4,"l":11.13,"n":9431,"o":11.27,"t":"2025-05-14T04:00:00Z","v":634765,"vw":11.217197},{"c":10.86,"h":11.146,"l":10.79,"n":7667,"o":11.13,"t":"2025-05-15T04:00:00Z","v":566466,"vw":10.867876},{"c":10.95,"h":11.015,"l":10.745,"n":9088,"o":10.95,"t":"2025-05-16T04:00:00Z","v":719034,"vw":10.924299},{"c":10.87,"h":10.87,"l":10.66,"n":9510,"o":10.75,"t":"2025-05-19T04:00:00Z","v":918761,"vw":10.820308},{"c":10.66,"h":10.913,"l":10.605,"n":8071,"o":10.77,"t":"2025-05-20T04:00:00Z","v":564670,"vw":10.694635},{"c":10.13,"h":10.575,"l":10.12,"n":8735,"o":10.49,"t":"2025-05-21T04:00:00Z","v":489442,"vw":10.265285},{"c":10.22,"h":10.285,"l":10.055,"n":7875,"o":10.12,"t":"2025-05-22T04:00:00Z","v":620373,"vw":10.212853},{"c":10.05,"h":10.15,"l":9.9818,"n":8276,"o":10.03,"t":"2025-05-23T04:00:00Z","v":535243,"vw":10.070186},{"c":10.26,"h":10.325,"l":10.06,"n":9316,"o":10.25,"t":"2025-05-27T04:00:00Z","v":753919,"vw":10.245097},{"c":10.22,"h":10.38,"l":10.19,"n":8165,"o":10.29,"t":"2025-05-28T04:00:00Z","v":622539,"vw":10.26081},{"c":10.15,"h":10.35,"l":10.02,"n":9256,"o":10.3,"t":"2025-05-29T04:00:00Z","v":752300,"vw":10.119162},{"c":10.25,"h":10.315,"l":10.01,"n":7612,"o":10.08,"t":"2025-05-30T04:00:00Z","v":665997,"vw":10.218586},{"c":10.16,"h":10.27,"l":10.07,"n":8349,"o":10.2,"t":"2025-06-02T04:00:00Z","v":603715,"vw":10.128614},{"c":10.36,"h":10.4,"l":10.02,"n":8589,"o":10.14,"t":"2025-06-03T04:00:00Z","v":715402,"vw":10.317012},{"c":10.42,"h":10.64,"l":10.35,"n":10167,"o":10.35,"t":"2025-06-04T04:00:00Z","v":687575,"vw":10.476465},{"c":10.19,"h":10.47,"l":10.17,"n":7953,"o":10.4,"t":"2025-06-05T04:00:00Z","v":676075,"vw":10.280639},{"c":10.38,"h":10.5,"l":10.24,"n":7975,"o":10.36,"t":"2025-06-06T04:00:00Z","v":513685,"vw":10.406298},{"c":10.56,"h":10.655,"l":10.45,"n":7803,"o":10.55,"t":"2025-06-09T04:00:00Z","v":610953,"vw":10.575229},{"c":10.7,"h":10.825,"l":10.57,"n":8534,"o":10.66,"t":"2025-06-10T04:00:00Z","v":671329,"vw":10.696444},{"c":10.74,"h":10.96,"l":10.73,"n":7657,"o":10.8,"t":"2025-06-11T04:00:00Z","v":492858,"vw":10.812352},{"c":10.64,"h":10.69,"l":10.5129,"n":7892,"o":10.6,"t":"2025-06-12T04:00:00Z","v":637129,"vw":10.635721},{"c":10.3,"h":10.5,"l":10.29,"n":11332,"o":10.38,"t":"2025-06-13T04:00:00Z","v":863999,"vw":10.381357},{"c":10.47,"h":10.56,"l":10.38,"n":7658,"o":10.46,"t":"2025-06-16T04:00:00Z","v":632281,"vw":10.474589},{"c":10.24,"h":10.51,"l":10.09,"n":9895,"o":10.31,"t":"2025-06-17T04:00:00Z","v":1021414,"vw":10.274136},{"c":10.9,"h":10.925,"l":10.22,"n":11113,"o":10.22,"t":"2025-06-18T04:00:00Z","v":1053287,"vw":10.76337},{"c":11.19,"h":11.27,"l":11.01,"n":11100,"o":11.02,"t":"2025-06-20T04:00:00Z","v":1486526,"vw":11.171231},{"c":11.54,"h":11.56,"l":11.0077,"n":11173,"o":11.04,"t":"2025-06-23T04:00:00Z","v":1063249,"vw":11.422373},{"c":12.04,"h":12.11,"l":11.6,"n":12702,"o":11.67,"t":"2025-06-24T04:00:00Z","v":1187046,"vw":11.97948},{"c":11.57,"h":12.21,"l":11.515,"n":13950,"o":12.02,"t":"2025-06-25T04:00:00Z","v":1135882,"vw":11.655171},{"c":11.38,"h":11.61,"l":11.13,"n":15056,"o":11.6,"t":"2025-06-26T04:00:00Z","v":1159121,"vw":11.346882},{"c":11.85,"h":11.88,"l":11.33,"n":11800,"o":11.44,"t":"2025-06-27T04:00:00Z","v":2101876,"vw":11.773822},{"c":11.85,"h":12.13,"l":11.69,"n":11266,"o":11.89,"t":"2025-06-30T04:00:00Z","v":980053,"vw":11.905047},{"c":12.11,"h":12.18,"l":11.7,"n":9767,"o":11.85,"t":"2025-07-01T04:00:00Z","v":704370,"vw":12.043666},{"c":12.34,"h":12.4467,"l":12.04,"n":9075,"o":12.22,"t":"2025-07-02T04:00:00Z","v":724419,"vw":12.342616},{"c":12.2,"h":12.425,"l":12.14,"n":4563,"o":12.36,"t":"2025-07-03T04:00:00Z","v":268171,"vw":12.225864},{"c":12.1,"h":12.27,"l":12.005,"n":9148,"o":12.13,"t":"2025-07-07T04:00:00Z","v":708776,"vw":12.099234},{"c":12.27,"h":12.325,"l":12.01,"n":7805,"o":12.17,"t":"2025-07-08T04:00:00Z","v":671983,"vw":12.225181},{"c":12.54,"h":12.57,"l":12.285,"n":8427,"o":12.29,"t":"2025-07-09T04:00:00Z","v":1066766,"vw":12.490553},{"c":12.74,"h":13.06,"l":12.47,"n":8564,"o":12.5,"t":"2025-07-10T04:00:00Z","v":807401,"vw":12.828286},{"c":12.58,"h":12.64,"l":12.37,"n":6172,"o":12.57,"t":"2025-07-11T04:00:00Z","v":584610,"vw":12.548902},{"c":12.64,"h":12.75,"l":12.49,"n":6767,"o":12.5,"t":"2025-07-14T04:00:00Z","v":541747,"vw":12.629568},{"c":12.39,"h":12.8,"l":12.39,"n":8379,"o":12.72,"t":"2025-07-15T04:00:00Z","v":1132891,"vw":12.472839},{"c":12.33,"h":12.54,"l":12.25,"n":5898,"o":12.45,"t":"2025-07-16T04:00:00Z","v":507221,"vw":12.371351},{"c":12.98,"h":13.59,"l":12.8,"n":11931,"o":13.42,"t":"2025-07-17T04:00:00Z","v":1057774,"vw":13.056486},{"c":12.87,"h":13.13,"l":12.72,"n":9747,"o":13.07,"t":"2025-07-18T04:00:00Z","v":720982,"vw":12.895713},{"c":12.88,"h":13.22,"l":12.845,"n":8729,"o":12.99,"t":"2025-07-21T04:00:00Z","v":496746,"vw":12.941808},{"c":13.12,"h":13.44,"l":12.77,"n":9872,"o":12.92,"t":"2025-07-22T04:00:00Z","v":1025464,"vw":13.212644},{"c":13.48,"h":13.51,"l":13.01,"n":8103,"o":13.23,"t":"2025-07-23T04:00:00Z","v":628060,"vw":13.37413},{"c":13.12,"h":13.385,"l":13.11,"n":6628,"o":13.38,"t":"2025-07-24T04:00:00Z","v":442496,"vw":13.195087},{"c":13.42,"h":13.43,"l":13.095,"n":7058,"o":13.17,"t":"2025-07-25T04:00:00Z","v":511689,"vw":13.367767},{"c":13.4,"h":13.57,"l":13.34,"n":6113,"o":13.47,"t":"2025-07-28T04:00:00Z","v":382029,"vw":13.422778},{"c":13.11,"h":13.44,"l":13.09,"n":9180,"o":13.43,"t":"2025-07-29T04:00:00Z","v":667584,"vw":13.158232},{"c":12.76,"h":13.22,"l":12.61,"n":8783,"o":13.22,"t":"2025-07-30T04:00:00Z","v":492954,"vw":12.845546},{"c":12.87,"h":12.95,"l":12.71,"n":7853,"o":12.77,"t":"2025-07-31T04:00:00Z","v":518471,"vw":12.849419},{"c":12.42,"h":12.74,"l":12.305,"n":9622,"o":12.61,"t":"2025-08-01T04:00:00Z","v":687228,"vw":12.450437},{"c":12.59,"h":12.635,"l":12.43,"n":8924,"o":12.47,"t":"2025-08-04T04:00:00Z","v":517294,"vw":12.571147},{"c":12.63,"h":12.9051,"l":12.495,"n":11768,"o":12.61,"t":"2025-08-05T04:00:00Z","v":843602,"vw":12.665292},{"c":13.13,"h":13.315,"l":12.62,"n":12862,"o":12.66,"t":"2025-08-06T04:00:00Z","v":1046585,"vw":13.089548},{"c":11.77,"h":12.53,"l":10.4,"n":25951,"o":12.42,"t":"2025-08-07T04:00:00Z","v":2570366,"vw":11.335528},{"c":12.43,"h":12.59,"l":11.66,"n":24030,"o":11.96,"t":"2025-08-08T04:00:00Z","v":1881747,"vw":12.225553},{"c":12.65,"h":12.91,"l":12.28,"n":13783,"o":12.41,"t":"2025-08-11T04:00:00Z","v":1186920,"vw":12.65253},{"c":12.91,"h":13.15,"l":12.55,"n":12892,"o":12.65,"t":"2025-08-12T04:00:00Z","v":903732,"vw":12.950505},{"c":13.03,"h":13.1,"l":12.615,"n":12457,"o":12.9,"t":"2025-08-13T04:00:00Z","v":879837,"vw":12.938673},{"c":12.45,"h":12.84,"l":12.41,"n":8555,"o":12.84,"t":"2025-08-14T04:00:00Z","v":554268,"vw":12.534499},{"c":12.63,"h":12.86,"l":12.475,"n":19569,"o":12.51,"t":"2025-08-15T04:00:00Z","v":1480237,"vw":12.697822},{"c":12.93,"h":13.14,"l":12.57,"n":17379,"o":12.68,"t":"2025-08-18T04:00:00Z","v":1384233,"vw":12.943323},{"c":12.24,"h":12.95,"l":12.23,"n":9366,"o":12.95,"t":"2025-08-19T04:00:00Z","v":676019,"vw":12.425843},{"c":12.05,"h":12.27,"l":11.9,"n":8647,"o":12.13,"t":"2025-08-20T04:00:00Z","v":632296,"vw":12.084713},{"c":12.46,"h":12.495,"l":12.05,"n":7736,"o":12.11,"t":"2025-08-21T04:00:00Z","v":566685,"vw":12.387128},{"c":13.27,"h":13.44,"l":12.52,"n":12111,"o":12.58,"t":"2025-08-22T04:00:00Z","v":882174,"vw":13.173411},{"c":12.93,"h":13.23,"l":12.9,"n":10728,"o":13.23,"t":"2025-08-25T04:00:00Z","v":801801,"vw":13.023647},{"c":13.1,"h":13.16,"l":12.84,"n":10357,"o":12.96,"t":"2025-08-26T04:00:00Z","v":817682,"vw":13.056181},{"c":13.17,"h":13.3,"l":13.065,"n":7088,"o":13.1,"t":"2025-08-27T04:00:00Z","v":373235,"vw":13.174376},{"c":13.04,"h":13.47,"l":13.04,"n":10052,"o":13.25,"t":"2025-08-28T04:00:00Z","v":619785,"vw":13.144492},{"c":13.05,"h":13.17,"l":13.005,"n":8393,"o":13.08,"t":"2025-08-29T04:00:00Z","v":609000,"vw":13.068188},{"c":12.74,"h":13.08,"l":12.625,"n":9551,"o":12.77,"t":"2025-09-02T04:00:00Z","v":596659,"vw":12.771117},{"c":12.94,"h":13,"l":12.7,"n":7743,"o":12.75,"t":"2025-09-03T04:00:00Z","v":531477,"vw":12.874603},{"c":13.63,"h":13.69,"l":12.84,"n":9666,"o":13.06,"t":"2025-09-04T04:00:00Z","v":581262,"vw":13.459799},{"c":13.59,"h":13.97,"l":13.49,"n":9088,"o":13.69,"t":"2025-09-05T04:00:00Z","v":531038,"vw":13.62325},{"c":13.51,"h":13.68,"l":13.35,"n":10823,"o":13.61,"t":"2025-09-08T04:00:00Z","v":677480,"vw":13.539914},{"c":13.39,"h":13.55,"l":13.145,"n":10770,"o":13.47,"t":"2025-09-09T04:00:00Z","v":790405,"vw":13.352407},{"c":13.27,"h":13.47,"l":13.18,"n":12082,"o":13.4,"t":"2025-09-10T04:00:00Z","v":775229,"vw":13.310702},{"c":13.79,"h":13.84,"l":13.21,"n":11194,"o":13.22,"t":"2025-09-11T04:00:00Z","v":686474,"vw":13.680366},{"c":13.49,"h":13.81,"l":13.49,"n":8676,"o":13.8,"t":"2025-09-12T04:00:00Z","v":583353,"vw":13.594347},{"c":13.47,"h":13.78,"l":13.335,"n":9739,"o":13.64,"t":"2025-09-15T04:00:00Z","v":546615,"vw":13.522949},{"c":13.45,"h":13.73,"l":13.29,"n":12657,"o":13.49,"t":"2025-09-16T04:00:00Z","v":868654,"vw":13.49856},{"c":13.33,"h":13.845,"l":13.275,"n":12360,"o":13.51,"t":"2025-09-17T04:00:00Z","v":918025,"vw":13.474696},{"c":13.59,"h":13.82,"l":13.415,"n":10200,"o":13.59,"t":"2025-09-18T04:00:00Z","v":613433,"vw":13.60191},{"c":13.37,"h":13.67,"l":13.365,"n":13090,"o":13.64,"t":"2025-09-19T04:00:00Z","v":1981293,"vw":13.440152},{"c":12.72,"h":13.39,"l":12.71,"n":13769,"o":13.39,"t":"2025-09-22T04:00:00Z","v":867395,"vw":12.866547},{"c":12.61,"h":12.95,"l":12.52,"n":11121,"o":12.82,"t":"2025-09-23T04:00:00Z","v":653534,"vw":12.641371},{"c":12.38,"h":12.67,"l":12.295,"n":10260,"o":12.55,"t":"2025-09-24T04:00:00Z","v":775707,"vw":12.387078},{"c":12.15,"h":12.31,"l":12.12,"n":9807,"o":12.28,"t":"2025-09-25T04:00:00Z","v":566722,"vw":12.180449},{"c":12.24,"h":12.35,"l":12.15,"n":9242,"o":12.15,"t":"2025-09-26T04:00:00Z","v":564174,"vw":12.243267},{"c":12.28,"h":12.3638,"l":11.99,"n":11254,"o":12.3,"t":"2025-09-29T04:00:00Z","v":749893,"vw":12.2061},{"c":12.22,"h":12.4,"l":11.995,"n":9121,"o":12.35,"t":"2025-09-30T04:00:00Z","v":584522,"vw":12.164694},{"c":12.33,"h":12.405,"l":12.01,"n":11858,"o":12.1,"t":"2025-10-01T04:00:00Z","v":829035,"vw":12.269859},{"c":12.17,"h":12.495,"l":11.99,"n":13293,"o":12.33,"t":"2025-10-02T04:00:00Z","v":836652,"vw":12.162123},{"c":12.36,"h":12.675,"l":12.21,"n":12846,"o":12.21,"t":"2025-10-03T04:00:00Z","v":811705,"vw":12.406165},{"c":12.55,"h":12.6,"l":12.2,"n":13208,"o":12.43,"t":"2025-10-06T04:00:00Z","v":1073785,"vw":12.45926},{"c":11.83,"h":12.6,"l":11.82,"n":13691,"o":12.6,"t":"2025-10-07T04:00:00Z","v":921226,"vw":11.942942},{"c":11.11,"h":11.89,"l":10.96,"n":19098,"o":11.86,"t":"2025-10-08T04:00:00Z","v":1561847,"vw":11.159932},{"c":10.67,"h":11.1425,"l":10.65,"n":14864,"o":11.12,"t":"2025-10-09T04:00:00Z","v":1048893,"vw":10.735457},{"c":10.18,"h":10.7525,"l":10.17,"n":15012,"o":10.7,"t":"2025-10-10T04:00:00Z","v":1371729,"vw":10.311932},{"c":10.29,"h":10.3936,"l":10.03,"n":11434,"o":10.31,"t":"2025-10-13T04:00:00Z","v":894655,"vw":10.245976},{"c":10.74,"h":10.9,"l":10.1,"n":21350,"o":10.26,"t":"2025-10-14T04:00:00Z","v":1307534,"vw":10.743006},{"c":10.66,"h":10.9199,"l":10.44,"n":10188,"o":10.81,"t":"2025-10-15T04:00:00Z","v":824143,"vw":10.598855},{"c":10.45,"h":10.725,"l":10.285,"n":11973,"o":10.6,"t":"2025-10-16T04:00:00Z","v":763164,"vw":10.441231},{"c":10.35,"h":10.535,"l":10.25,"n":9873,"o":10.45,"t":"2025-10-17T04:00:00Z","v":806200,"vw":10.347278},{"c":10.57,"h":10.63,"l":10.35,"n":12268,"o":10.41,"t":"2025-10-20T04:00:00Z","v":900646,"vw":10.484735},{"c":10.54,"h":10.85,"l":10.4769,"n":14314,"o":10.54,"t":"2025-10-21T04:00:00Z","v":1170049,"vw":10.621933},{"c":10.61,"h":10.775,"l":10.43,"n":14635,"o":10.54,"t":"2025-10-22T04:00:00Z","v":1305741,"vw":10.600847},{"c":11,"h":11.085,"l":10.51,"n":14902,"o":10.51,"t":"2025-10-23T04:00:00Z","v":1140159,"vw":10.851748},{"c":11.3,"h":11.43,"l":11.095,"n":11640,"o":11.18,"t":"2025-10-24T04:00:00Z","v":701913,"vw":11.320014},{"c":11.25,"h":11.44,"l":11.16,"n":13262,"o":11.43,"t":"2025-10-27T04:00:00Z","v":861821,"vw":11.260951},{"c":11,"h":11.31,"l":10.875,"n":12167,"o":11.23,"t":"2025-10-28T04:00:00Z","v":869390,"vw":11.090634},{"c":10.54,"h":10.985,"l":10.46,"n":11141,"o":10.91,"t":"2025-10-29T04:00:00Z","v":600249,"vw":10.711364},{"c":10.61,"h":10.67,"l":10.33,"n":12398,"o":10.33,"t":"2025-10-30T04:00:00Z","v":747830,"vw":10.566899},{"c":10.74,"h":10.84,"l":10.625,"n":11152,"o":10.68,"t":"2025-10-31T04:00:00Z","v":653407,"vw":10.737272},{"c":10.84,"h":10.88,"l":10.4,"n":12015,"o":10.73,"t":"2025-11-03T05:00:00Z","v":700377,"vw":10.756588},{"c":10.47,"h":10.97,"l":10.45,"n":13153,"o":10.71,"t":"2025-11-04T05:00:00Z","v":861726,"vw":10.641657},{"c":10.41,"h":10.67,"l":10.325,"n":13826,"o":10.44,"t":"2025-11-05T05:00:00Z","v":950523,"vw":10.450039},{"c":11.09,"h":12.15,"l":10.65,"n":20619,"o":11.88,"t":"2025-11-06T05:00:00Z","v":1563475,"vw":11.031032},{"c":11.14,"h":11.38,"l":10.91,"n":18552,"o":11.04,"t":"2025-11-07T05:00:00Z","v":1590735,"vw":11.131544},{"c":11.58,"h":11.715,"l":11.15,"n":13564,"o":11.15,"t":"2025-11-10T05:00:00Z","v":1154948,"vw":11.535903},{"c":11.38,"h":11.69,"l":11.12,"n":13754,"o":11.65,"t":"2025-11-11T05:00:00Z","v":937174,"vw":11.320572},{"c":11.62,"h":11.71,"l":11.36,"n":14202,"o":11.42,"t":"2025-11-12T05:00:00Z","v":966045,"vw":11.583747},{"c":11.57,"h":11.75,"l":11.44,"n":9684,"o":11.46,"t":"2025-11-13T05:00:00Z","v":623233,"vw":11.551196},{"c":11.37,"h":11.45,"l":11.17,"n":8914,"o":11.4,"t":"2025-11-14T05:00:00Z","v":572914,"vw":11.344435},{"c":11.22,"h":11.405,"l":11.01,"n":15009,"o":11.29,"t":"2025-11-17T05:00:00Z","v":1349463,"vw":11.202237},{"c":11.34,"h":11.5,"l":11.16,"n":10492,"o":11.17,"t":"2025-11-18T05:00:00Z","v":625856,"vw":11.346669},{"c":10.95,"h":11.44,"l":10.92,"n":11597,"o":11.4,"t":"2025-11-19T05:00:00Z","v":808091,"vw":11.024985},{"c":10.81,"h":11.33,"l":10.695,"n":10701,"o":11.11,"t":"2025-11-20T05:00:00Z","v":609418,"vw":10.840385},{"c":11.48,"h":11.545,"l":10.895,"n":10342,"o":10.92,"t":"2025-11-21T05:00:00Z","v":717152,"vw":11.375439},{"c":11.46,"h":11.6,"l":11.38,"n":12183,"o":11.44,"t":"2025-11-24T05:00:00Z","v":672094,"vw":11.492907},{"c":11.73,"h":11.845,"l":11.49,"n":10381,"o":11.49,"t":"2025-11-25T05:00:00Z","v":474131,"vw":11.745083},{"c":11.72,"h":11.925,"l":11.69,"n":11383,"o":11.69,"t":"2025-11-26T05:00:00Z","v":762403,"vw":11.777914},{"c":11.6,"h":11.83,"l":11.52,"n":6108,"o":11.71,"t":"2025-11-28T05:00:00Z","v":258458,"vw":11.641883},{"c":11.85,"h":11.87,"l":11.47,"n":12230,"o":11.47,"t":"2025-12-01T05:00:00Z","v":1100639,"vw":11.775488},{"c":11.94,"h":12.155,"l":11.66,"n":11006,"o":11.91,"t":"2025-12-02T05:00:00Z","v":703600,"vw":11.921437},{"c":12.37,"h":12.42,"l":11.8,"n":8983,"o":11.92,"t":"2025-12-03T05:00:00Z","v":549120,"vw":12.311336},{"c":12.12,"h":12.4,"l":12.015,"n":10528,"o":12.37,"t":"2025-12-04T05:00:00Z","v":452621,"vw":12.113165},{"c":12.11,"h":12.375,"l":11.85,"n":13686,"o":11.97,"t":"2025-12-05T05:00:00Z","v":824894,"vw":12.162032},{"c":11.92,"h":12.18,"l":11.88,"n":14542,"o":12.12,"t":"2025-12-08T05:00:00Z","v":875542,"vw":11.986576},{"c":12.27,"h":12.295,"l":11.85,"n":11775,"o":11.85,"t":"2025-12-09T05:00:00Z","v":635115,"vw":12.223422},{"c":12.76,"h":12.955,"l":12.27,"n":12600,"o":12.27,"t":"2025-12-10T05:00:00Z","v":782470,"vw":12.68405},{"c":12.93,"h":12.94,"l":12.705,"n":13557,"o":12.81,"t":"2025-12-11T05:00:00Z","v":782110,"vw":12.863294},{"c":12.78,"h":13.16,"l":12.61,"n":16024,"o":12.94,"t":"2025-12-12T05:00:00Z","v":885621,"vw":12.796255},{"c":12.71,"h":12.8,"l":12.53,"n":13255,"o":12.72,"t":"2025-12-15T05:00:00Z","v":1026746,"vw":12.697377},{"c":13.31,"h":13.405,"l":12.53,"n":13011,"o":12.68,"t":"2025-12-16T05:00:00Z","v":1208149,"vw":13.245594},{"c":13.38,"h":13.63,"l":13.27,"n":13239,"o":13.33,"t":"2025-12-17T05:00:00Z","v":1191929,"vw":13.40768},{"c":13.5,"h":13.69,"l":13.445,"n":11464,"o":13.45,"t":"2025-12-18T05:00:00Z","v":1105010,"vw":13.509138},{"c":12.9,"h":13.43,"l":12.7625,"n":15815,"o":13.25,"t":"2025-12-19T05:00:00Z","v":2963618,"vw":12.916935},{"c":12.83,"h":13,"l":12.68,"n":12663,"o":12.9,"t":"2025-12-22T05:00:00Z","v":848364,"vw":12.810023},{"c":12.59,"h":12.85,"l":12.58,"n":9373,"o":12.85,"t":"2025-12-23T05:00:00Z","v":624380,"vw":12.630187},{"c":12.66,"h":12.69,"l":12.51,"n":6024,"o":12.52,"t":"2025-12-24T05:00:00Z","v":343979,"vw":12.623254},{"c":12.57,"h":12.67,"l":12.354,"n":7219,"o":12.64,"t":"2025-12-26T05:00:00Z","v":464125,"vw":12.513846},{"c":12.57,"h":12.64,"l":12.45,"n":7668,"o":12.58,"t":"2025-12-29T05:00:00Z","v":741688,"vw":12.528548},{"c":12.18,"h":12.615,"l":12.17,"n":7389,"o":12.54,"t":"2025-12-30T05:00:00Z","v":469905,"vw":12.304184},{"c":12.2,"h":12.29,"l":12.115,"n":7059,"o":12.18,"t":"2025-12-31T05:00:00Z","v":510245,"vw":12.206856},{"c":12.04,"h":12.3161,"l":12.015,"n":11036,"o":12.2,"t":"2026-01-02T05:00:00Z","v":727121,"vw":12.122881},{"c":12.25,"h":12.48,"l":11.97,"n":11340,"o":11.99,"t":"2026-01-05T05:00:00Z","v":654415,"vw":12.312208},{"c":12.58,"h":12.585,"l":12.02,"n":11246,"o":12.11,"t":"2026-01-06T05:00:00Z","v":1126208,"vw":12.447528},{"c":12.14,"h":12.61,"l":12,"n":10988,"o":12.61,"t":"2026-01-07T05:00:00Z","v":599091,"vw":12.12484},{"c":12.5,"h":12.57,"l":12.1,"n":7604,"o":12.14,"t":"2026-01-08T05:00:00Z","v":462037,"vw":12.463601},{"c":12.57,"h":12.74,"l":12.21,"n":7708,"o":12.54,"t":"2026-01-09T05:00:00Z","v":409484,"vw":12.533863},{"c":12.41,"h":12.565,"l":12.23,"n":6046,"o":12.42,"t":"2026-01-12T05:00:00Z","v":387641,"vw":12.437974},{"c":12.18,"h":12.46,"l":12.01,"n":9427,"o":12.39,"t":"2026-01-13T05:00:00Z","v":520639,"vw":12.185935},{"c":12.02,"h":12.18,"l":11.9,"n":9761,"o":12.12,"t":"2026-01-14T05:00:00Z","v":458732,"vw":12.009483},{"c":12.03,"h":12.1458,"l":11.83,"n":8341,"o":12.08,"t":"2026-01-15T05:00:00Z","v":380769,"vw":12.01113},{"c":11.97,"h":11.97,"l":11.79,"n":8050,"o":11.94,"t":"2026-01-16T05:00:00Z","v":669480,"vw":11.944156},{"c":11.7,"h":11.865,"l":11.5746,"n":9979,"o":11.76,"t":"2026-01-20T05:00:00Z","v":551448,"vw":11.681855},{"c":12,"h":12,"l":11.74,"n":9356,"o":11.74,"t":"2026-01-21T05:00:00Z","v":562386,"vw":11.913364},{"c":12.3,"h":12.59,"l":12.08,"n":11162,"o":12.08,"t":"2026-01-22T05:00:00Z","v":787488,"vw":12.351201},{"c":11.94,"h":12.28,"l":11.745,"n":11275,"o":12.26,"t":"2026-01-23T05:00:00Z","v":945260,"vw":11.929817},{"c":12.04,"h":12.12,"l":11.85,"n":7001,"o":11.99,"t":"2026-01-26T05:00:00Z","v":391393,"vw":12.036654},{"c":11.66,"h":12.02,"l":11.63,"n":5987,"o":12.02,"t":"2026-01-27T05:00:00Z","v":314959,"vw":11.6936},{"c":11.66,"h":11.78,"l":11.56,"n":10527,"o":11.75,"t":"2026-01-28T05:00:00Z","v":552988,"vw":11.643821},{"c":11.66,"h":11.73,"l":11.36,"n":9000,"o":11.71,"t":"2026-01-29T05:00:00Z","v":541775,"vw":11.563319},{"c":11.36,"h":11.66,"l":11.305,"n":8719,"o":11.55,"t":"2026-01-30T05:00:00Z","v":664014,"vw":11.381555},{"c":11.4,"h":11.505,"l":11.325,"n":9748,"o":11.4,"t":"2026-02-02T05:00:00Z","v":577268,"vw":11.420436},{"c":10.99,"h":11.41,"l":10.685,"n":21972,"o":11.32,"t":"2026-02-03T05:00:00Z","v":1293143,"vw":10.947592},{"c":11.14,"h":11.23,"l":10.67,"n":17169,"o":11,"t":"2026-02-04T05:00:00Z","v":783410,"vw":11.051219},{"c":11.02,"h":11.21,"l":10.855,"n":16060,"o":11.15,"t":"2026-02-05T05:00:00Z","v":1047353,"vw":11.0251},{"c":11.14,"h":11.28,"l":10.87,"n":10070,"o":11.07,"t":"2026-02-06T05:00:00Z","v":993604,"vw":11.125642},{"c":11.1,"h":11.185,"l":10.92,"n":8976,"o":11.05,"t":"2026-02-09T05:00:00Z","v":498054,"vw":11.102633},{"c":11.14,"h":11.3299,"l":11.105,"n":11519,"o":11.2,"t":"2026-02-10T05:00:00Z","v":796682,"vw":11.179331},{"c":10.95,"h":11.13,"l":10.89,"n":14632,"o":11.06,"t":"2026-02-11T05:00:00Z","v":1170704,"vw":10.987122},{"c":10.96,"h":11.035,"l":10.69,"n":13527,"o":11.01,"t":"2026-02-12T05:00:00Z","v":1044593,"vw":10.866291},{"c":11.08,"h":11.14,"l":10.88,"n":12914,"o":11.05,"t":"2026-02-13T05:00:00Z","v":657699,"vw":11.04938},{"c":11.09,"h":11.22,"l":10.95,"n":10944,"o":11.12,"t":"2026-02-17T05:00:00Z","v":737315,"vw":11.093112},{"c":11.38,"h":11.465,"l":11.07,"n":10763,"o":11.14,"t":"2026-02-18T05:00:00Z","v":726832,"vw":11.377625},{"c":11.28,"h":11.325,"l":11.1,"n":10978,"o":11.15,"t":"2026-02-19T05:00:00Z","v":585767,"vw":11.244161},{"c":11.47,"h":11.69,"l":11.16,"n":12866,"o":11.26,"t":"2026-02-20T05:00:00Z","v":597493,"vw":11.492071},{"c":10.61,"h":11.575,"l":10.59,"n":16589,"o":11.52,"t":"2026-02-23T05:00:00Z","v":1064831,"vw":10.729289},{"c":10.66,"h":10.8,"l":10.42,"n":12591,"o":10.49,"t":"2026-02-24T05:00:00Z","v":784525,"vw":10.628537},{"c":10.74,"h":10.935,"l":10.32,"n":17592,"o":10.71,"t":"2026-02-25T05:00:00Z","v":1169060,"vw":10.635509},{"c":9.08,"h":9.48,"l":8.86,"n":39910,"o":9.48,"t":"2026-02-26T05:00:00Z","v":3985261,"vw":9.119118},{"c":8.54,"h":8.94,"l":8.29,"n":31600,"o":8.94,"t":"2026-02-27T05:00:00Z","v":3094314,"vw":8.543582},{"c":8.04,"h":8.32,"l":7.965,"n":31206,"o":8.31,"t":"2026-03-02T05:00:00Z","v":2536731,"vw":8.12326},{"c":8.24,"h":8.355,"l":7.73,"n":30815,"o":7.81,"t":"2026-03-03T05:00:00Z","v":2154907,"vw":8.113677},{"c":8.34,"h":8.39,"l":8.11,"n":22421,"o":8.18,"t":"2026-03-04T05:00:00Z","v":2118067,"vw":8.300361},{"c":8.4,"h":8.63,"l":8.29,"n":18341,"o":8.3,"t":"2026-03-05T05:00:00Z","v":1613533,"vw":8.379058},{"c":8.12,"h":8.315,"l":8.11,"n":16684,"o":8.14,"t":"2026-03-06T05:00:00Z","v":1239101,"vw":8.199162},{"c":7.98,"h":8.03,"l":7.68,"n":27681,"o":7.89,"t":"2026-03-09T04:00:00Z","v":2056316,"vw":7.85104},{"c":7.8,"h":8.09,"l":7.695,"n":24087,"o":7.96,"t":"2026-03-10T04:00:00Z","v":1718842,"vw":7.864186},{"c":7.62,"h":7.94,"l":7.53,"n":20047,"o":7.85,"t":"2026-03-11T04:00:00Z","v":1590757,"vw":7.634256},{"c":7.73,"h":7.817,"l":7.4,"n":23892,"o":7.53,"t":"2026-03-12T04:00:00Z","v":1968692,"vw":7.721083},{"c":7.58,"h":7.87,"l":7.5,"n":20506,"o":7.76,"t":"2026-03-13T04:00:00Z","v":1533533,"vw":7.600547},{"c":7.61,"h":7.76,"l":7.56,"n":18869,"o":7.64,"t":"2026-03-16T04:00:00Z","v":2069753,"vw":7.643599},{"c":8.02,"h":8.15,"l":7.69,"n":22957,"o":7.77,"t":"2026-03-17T04:00:00Z","v":2188767,"vw":8.012297},{"c":7.96,"h":8.175,"l":7.945,"n":18839,"o":8.02,"t":"2026-03-18T04:00:00Z","v":2122575,"vw":8.0082},{"c":8.16,"h":8.29,"l":7.86,"n":20684,"o":7.86,"t":"2026-03-19T04:00:00Z","v":2141775,"vw":8.113143},{"c":7.9,"h":8.19,"l":7.9,"n":20897,"o":8.16,"t":"2026-03-20T04:00:00Z","v":11320223,"vw":7.922002},{"c":8.23,"h":8.265,"l":8.03,"n":22885,"o":8.12,"t":"2026-03-23T04:00:00Z","v":2275360,"vw":8.189076},{"c":8.42,"h":8.54,"l":8.09,"n":18847,"o":8.15,"t":"2026-03-24T04:00:00Z","v":1700798,"vw":8.398811},{"c":8.27,"h":8.66,"l":7.94,"n":14312,"o":8.55,"t":"2026-03-25T04:00:00Z","v":1113484,"vw":8.191384},{"c":8.17,"h":8.52,"l":8.07,"n":17520,"o":8.34,"t":"2026-03-26T04:00:00Z","v":1565552,"vw":8.215119},{"c":7.96,"h":8.2,"l":7.96,"n":12369,"o":8.11,"t":"2026-03-27T04:00:00Z","v":1105480,"vw":8.051907},{"c":8.02,"h":8.07,"l":7.875,"n":15817,"o":7.88,"t":"2026-03-30T04:00:00Z","v":1525628,"vw":7.978374},{"c":8.12,"h":8.3,"l":7.933,"n":15861,"o":8.18,"t":"2026-03-31T04:00:00Z","v":1302950,"vw":8.105508},{"c":8.26,"h":8.41,"l":8.09,"n":12200,"o":8.15,"t":"2026-04-01T04:00:00Z","v":863325,"vw":8.272908},{"c":8.3,"h":8.345,"l":7.99,"n":14151,"o":8.16,"t":"2026-04-02T04:00:00Z","v":960563,"vw":8.276064},{"c":8.92,"h":8.965,"l":8.41,"n":16309,"o":8.42,"t":"2026-04-06T04:00:00Z","v":1204999,"vw":8.85304},{"c":9.31,"h":9.36,"l":8.9,"n":17515,"o":8.9,"t":"2026-04-07T04:00:00Z","v":1504035,"vw":9.215263},{"c":9.2,"h":9.7063,"l":9.18,"n":14574,"o":9.48,"t":"2026-04-08T04:00:00Z","v":1148932,"vw":9.321325},{"c":9.09,"h":9.155,"l":8.905,"n":12689,"o":9.12,"t":"2026-04-09T04:00:00Z","v":809450,"vw":9.055074},{"c":9.75,"h":9.8823,"l":9.23,"n":18097,"o":9.55,"t":"2026-04-10T04:00:00Z","v":1709124,"vw":9.745524},{"c":9.87,"h":9.87,"l":9.52,"n":12856,"o":9.69,"t":"2026-04-13T04:00:00Z","v":867085,"vw":9.767866},{"c":10.11,"h":10.195,"l":9.88,"n":11751,"o":9.9,"t":"2026-04-14T04:00:00Z","v":1045971,"vw":10.098995},{"c":10.18,"h":10.28,"l":10.05,"n":12676,"o":10.13,"t":"2026-04-15T04:00:00Z","v":829621,"vw":10.17589},{"c":10.24,"h":10.42,"l":10.18,"n":12875,"o":10.23,"t":"2026-04-16T04:00:00Z","v":1007699,"vw":10.277041},{"c":10.59,"h":10.795,"l":10.41,"n":11708,"o":10.43,"t":"2026-04-17T04:00:00Z","v":915504,"vw":10.611466},{"c":11.04,"h":11.05,"l":10.56,"n":12616,"o":10.56,"t":"2026-04-20T04:00:00Z","v":1065277,"vw":10.887583},{"c":10.97,"h":11.45,"l":10.95,"n":14337,"o":11.1,"t":"2026-04-21T04:00:00Z","v":829032,"vw":11.1129},{"c":11.01,"h":11.13,"l":10.855,"n":13050,"o":11.07,"t":"2026-04-22T04:00:00Z","v":924191,"vw":10.981172},{"c":10.78,"h":10.95,"l":10.622,"n":11488,"o":10.9,"t":"2026-04-23T04:00:00Z","v":579381,"vw":10.779048},{"c":11.15,"h":11.18,"l":10.77,"n":10272,"o":10.82,"t":"2026-04-24T04:00:00Z","v":1079869,"vw":11.082557},{"c":11.07,"h":11.2899,"l":10.94,"n":13502,"o":11.13,"t":"2026-04-27T04:00:00Z","v":845414,"vw":11.089204},{"c":11.15,"h":11.27,"l":10.8,"n":12784,"o":11.13,"t":"2026-04-28T04:00:00Z","v":607428,"vw":11.152798},{"c":10.97,"h":11.19,"l":10.95,"n":12222,"o":11.09,"t":"2026-04-29T04:00:00Z","v":636112,"vw":11.020014},{"c":10.99,"h":11.03,"l":10.77,"n":12581,"o":10.81,"t":"2026-04-30T04:00:00Z","v":625596,"vw":10.931623},{"c":11.07,"h":11.18,"l":10.95,"n":10956,"o":11.11,"t":"2026-05-01T04:00:00Z","v":512900,"vw":11.057718},{"c":10.95,"h":11.255,"l":10.865,"n":11024,"o":11.11,"t":"2026-05-04T04:00:00Z","v":565401,"vw":10.979827},{"c":11.16,"h":11.24,"l":10.93,"n":9285,"o":10.96,"t":"2026-05-05T04:00:00Z","v":639428,"vw":11.152421},{"c":11.19,"h":11.31,"l":11.115,"n":16173,"o":11.28,"t":"2026-05-06T04:00:00Z","v":1028044,"vw":11.204522},{"c":12.33,"h":12.54,"l":11.4002,"n":25808,"o":12,"t":"2026-05-07T04:00:00Z","v":1839587,"vw":12.055863},{"c":11.68,"h":11.94,"l":11.35,"n":18784,"o":11.65,"t":"2026-05-08T04:00:00Z","v":1098539,"vw":11.633267},{"c":10.93,"h":11.87,"l":10.92,"n":13493,"o":11.62,"t":"2026-05-11T04:00:00Z","v":856025,"vw":11.177045},{"c":10.55,"h":10.96,"l":10.5,"n":16249,"o":10.88,"t":"2026-05-12T04:00:00Z","v":934862,"vw":10.621254},{"c":10.4,"h":10.54,"l":10.28,"n":11492,"o":10.42,"t":"2026-05-13T04:00:00Z","v":787150,"vw":10.434285},{"c":10.33,"h":10.595,"l":10.21,"n":14506,"o":10.43,"t":"2026-05-14T04:00:00Z","v":920331,"vw":10.342325},{"c":9.85,"h":10.375,"l":9.85,"n":12988,"o":10.26,"t":"2026-05-15T04:00:00Z","v":827703,"vw":10.016779},{"c":10.03,"h":10.17,"l":9.84,"n":14336,"o":9.85,"t":"2026-05-18T04:00:00Z","v":977483,"vw":10.043334},{"c":9.79,"h":10.23,"l":9.765,"n":14397,"o":10.05,"t":"2026-05-19T04:00:00Z","v":849646,"vw":9.905456},{"c":9.74,"h":9.7999,"l":9.4116,"n":14509,"o":9.69,"t":"2026-05-20T04:00:00Z","v":1016431,"vw":9.704167},{"c":9.57,"h":9.69,"l":9.405,"n":12316,"o":9.59,"t":"2026-05-21T04:00:00Z","v":795970,"vw":9.561667},{"c":9.65,"h":9.78,"l":9.48,"n":12065,"o":9.57,"t":"2026-05-22T04:00:00Z","v":811082,"vw":9.602033},{"c":9.74,"h":9.82,"l":9.56,"n":14609,"o":9.57,"t":"2026-05-26T04:00:00Z","v":1138262,"vw":9.735032},{"c":10.06,"h":10.25,"l":9.86,"n":19205,"o":9.86,"t":"2026-05-27T04:00:00Z","v":1171196,"vw":10.032342},{"c":10.18,"h":10.24,"l":9.91,"n":20329,"o":10.1,"t":"2026-05-28T04:00:00Z","v":1045134,"vw":10.081223},{"c":10.28,"h":10.47,"l":10.23,"n":13686,"o":10.31,"t":"2026-05-29T04:00:00Z","v":830439,"vw":10.316867},{"c":9.91,"h":10.28,"l":9.67,"n":14980,"o":10.13,"t":"2026-06-01T04:00:00Z","v":801628,"vw":9.899192},{"c":9.58,"h":9.965,"l":9.43,"n":13100,"o":9.92,"t":"2026-06-02T04:00:00Z","v":670239,"vw":9.582129},{"c":9.18,"h":9.47,"l":9.02,"n":17626,"o":9.45,"t":"2026-06-03T04:00:00Z","v":919191,"vw":9.157667},{"c":9.34,"h":9.53,"l":9.245,"n":10219,"o":9.37,"t":"2026-06-04T04:00:00Z","v":630883,"vw":9.356233},{"c":9.21,"h":9.51,"l":9.065,"n":10717,"o":9.32,"t":"2026-06-05T04:00:00Z","v":681677,"vw":9.188655},{"c":9.3,"h":9.385,"l":9.01,"n":10569,"o":9.1,"t":"2026-06-08T04:00:00Z","v":651849,"vw":9.271038},{"c":9.64,"h":9.68,"l":9.28,"n":13246,"o":9.28,"t":"2026-06-09T04:00:00Z","v":831454,"vw":9.577674},{"c":9.59,"h":9.84,"l":9.412,"n":13348,"o":9.52,"t":"2026-06-10T04:00:00Z","v":673306,"vw":9.636676},{"c":9.56,"h":9.65,"l":9.42,"n":10064,"o":9.54,"t":"2026-06-11T04:00:00Z","v":577393,"vw":9.570162},{"c":9.48,"h":9.62,"l":9.415,"n":11999,"o":9.53,"t":"2026-06-12T04:00:00Z","v":772638,"vw":9.482949},{"c":9.74,"h":9.75,"l":9.515,"n":14446,"o":9.62,"t":"2026-06-15T04:00:00Z","v":659083,"vw":9.648749},{"c":10.13,"h":10.19,"l":9.57,"n":16335,"o":9.57,"t":"2026-06-16T04:00:00Z","v":1014459,"vw":10.052848},{"c":9.82,"h":10.135,"l":9.72,"n":16510,"o":9.98,"t":"2026-06-17T04:00:00Z","v":824881,"vw":9.925533},{"c":9.95,"h":10.11,"l":9.595,"n":13434,"o":9.77,"t":"2026-06-18T04:00:00Z","v":1114778,"vw":9.941914},{"c":9.89,"h":10.11,"l":9.74,"n":12492,"o":9.87,"t":"2026-06-22T04:00:00Z","v":860785,"vw":9.911161},{"c":9.84,"h":10.09,"l":9.81,"n":13513,"o":9.93,"t":"2026-06-23T04:00:00Z","v":687061,"vw":9.866277},{"c":10.32,"h":10.36,"l":9.91,"n":12859,"o":9.94,"t":"2026-06-24T04:00:00Z","v":591377,"vw":10.247056},{"c":10.16,"h":10.34,"l":10.06,"n":14223,"o":10.22,"t":"2026-06-25T04:00:00Z","v":971225,"vw":10.160463},{"c":10.75,"h":10.755,"l":10.09,"n":15110,"o":10.09,"t":"2026-06-26T04:00:00Z","v":1317242,"vw":10.689981},{"c":11.14,"h":11.31,"l":10.6,"n":17934,"o":10.75,"t":"2026-06-29T04:00:00Z","v":967362,"vw":11.129038},{"c":10.94,"h":11.15,"l":10.9,"n":12163,"o":11.11,"t":"2026-06-30T04:00:00Z","v":633191,"vw":10.997527},{"c":11.28,"h":11.375,"l":11.09,"n":13845,"o":11.13,"t":"2026-07-01T04:00:00Z","v":682284,"vw":11.252138},{"c":11.32,"h":11.42,"l":11.07,"n":14861,"o":11.31,"t":"2026-07-02T04:00:00Z","v":552115,"vw":11.240089},{"c":11.4,"h":11.66,"l":11.19,"n":16218,"o":11.32,"t":"2026-07-06T04:00:00Z","v":584351,"vw":11.457436},{"c":11.22,"h":11.69,"l":11.22,"n":15193,"o":11.55,"t":"2026-07-07T04:00:00Z","v":684513,"vw":11.412232},{"c":10.8,"h":11.135,"l":10.71,"n":14089,"o":11.12,"t":"2026-07-08T04:00:00Z","v":526578,"vw":10.817435},{"c":11.03,"h":11.09,"l":10.66,"n":12718,"o":10.79,"t":"2026-07-09T04:00:00Z","v":450110,"vw":10.976365},{"c":11.09,"h":11.38,"l":11.02,"n":12285,"o":11.21,"t":"2026-07-10T04:00:00Z","v":616361,"vw":11.144338},{"c":11.1,"h":11.28,"l":10.87,"n":12897,"o":11.1,"t":"2026-07-13T04:00:00Z","v":580819,"vw":11.102998},{"c":11.27,"h":11.38,"l":10.945,"n":14388,"o":10.95,"t":"2026-07-14T04:00:00Z","v":758052,"vw":11.265021},{"c":11.79,"h":11.94,"l":11.26,"n":15737,"o":11.33,"t":"2026-07-15T04:00:00Z","v":802937,"vw":11.791542},{"c":12.32,"h":12.355,"l":11.855,"n":18252,"o":11.86,"t":"2026-07-16T04:00:00Z","v":1213871,"vw":12.207759},{"c":11.99,"h":12.43,"l":11.94,"n":16344,"o":12.13,"t":"2026-07-17T04:00:00Z","v":841564,"vw":12.12189},{"c":11.97,"h":12.145,"l":11.6901,"n":12978,"o":11.86,"t":"2026-07-20T04:00:00Z","v":606110,"vw":11.96106},{"c":11.87,"h":11.955,"l":11.76,"n":10021,"o":11.8,"t":"2026-07-21T04:00:00Z","v":461232,"vw":11.865623},{"c":11.66,"h":11.88,"l":11.49,"n":10213,"o":11.88,"t":"2026-07-22T04:00:00Z","v":649719,"vw":11.58003},{"c":11.42,"h":11.44,"l":11.19,"n":12687,"o":11.44,"t":"2026-07-23T04:00:00Z","v":718981,"vw":11.367668},{"c":11.46,"h":11.815,"l":11.435,"n":10088,"o":11.58,"t":"2026-07-24T04:00:00Z","v":478540,"vw":11.571885},{"c":11.8,"h":11.975,"l":11.56,"n":8845,"o":11.59,"t":"2026-07-27T04:00:00Z","v":414791,"vw":11.842267},{"c":12.61,"h":12.68,"l":11.68,"n":12366,"o":11.68,"t":"2026-07-28T04:00:00Z","v":672251,"vw":12.531285},{"c":12.91,"h":13.1,"l":12.42,"n":16921,"o":12.42,"t":"2026-07-29T04:00:00Z","v":912099,"vw":12.944445},{"c":11.88,"h":12.81,"l":11.8,"n":10888,"o":12.81,"t":"2026-07-30T04:00:00Z","v":682068,"vw":11.928973},{"c":11.85,"h":12.035,"l":11.53,"n":11340,"o":11.93,"t":"2026-07-31T04:00:00Z","v":603710,"vw":11.758324},{"c":12.09,"h":12.42,"l":11.95,"n":9297,"o":12.17,"t":"2026-08-03T04:00:00Z","v":413626,"vw":12.080938},{"c":11.95,"h":12.23,"l":11.94,"n":9433,"o":12.02,"t":"2026-08-04T04:00:00Z","v":470700,"vw":12.041397},{"c":11.84,"h":12.11,"l":11.83,"n":18701,"o":12.09,"t":"2026-08-05T04:00:00Z","v":847145,"vw":11.909037},{"c":11.74,"h":11.92,"l":10.59,"n":20070,"o":10.825,"t":"2026-08-06T04:00:00Z","v":1524371,"vw":11.439203},{"c":12.32,"h":13.34,"l":11.88,"n":19368,"o":11.88,"t":"2026-08-07T04:00:00Z","v":1174371,"vw":12.616584},{"c":12.19,"h":12.515,"l":11.87,"n":12578,"o":12.08,"t":"2026-08-10T04:00:00Z","v":771345,"vw":12.143211},{"c":11.86,"h":12.25,"l":11.59,"n":12380,"o":12.16,"t":"2026-08-11T04:00:00Z","v":692861,"vw":11.834719},{"c":12.1,"h":12.115,"l":11.605,"n":10325,"o":11.77,"t":"2026-08-12T04:00:00Z","v":533562,"vw":11.927142},{"c":12.55,"h":12.6,"l":12.025,"n":11860,"o":12.18,"t":"2026-08-13T04:00:00Z","v":547736,"vw":12.405886},{"c":12.38,"h":12.445,"l":12.085,"n":8939,"o":12.37,"t":"2026-08-14T04:00:00Z","v":487863,"vw":12.314171},{"c":11.86,"h":12.33,"l":11.825,"n":10478,"o":12.23,"t":"2026-08-17T04:00:00Z","v":686141,"vw":11.93673},{"c":11.87,"h":12.15,"l":11.77,"n":10156,"o":12.01,"t":"2026-08-18T04:00:00Z","v":559321,"vw":11.910934},{"c":12.44,"h":12.485,"l":11.98,"n":9350,"o":11.99,"t":"2026-08-19T04:00:00Z","v":469390,"vw":12.372937},{"c":12.27,"h":12.42,"l":11.95,"n":8577,"o":12.34,"t":"2026-08-20T04:00:00Z","v":475923,"vw":12.242773},{"c":12.22,"h":12.39,"l":11.98,"n":6843,"o":12.28,"t":"2026-08-21T04:00:00Z","v":437123,"vw":12.195017},{"c":12.36,"h":12.6,"l":12.24,"n":7527,"o":12.24,"t":"2026-08-24T04:00:00Z","v":398314,"vw":12.376386},{"c":12.34,"h":12.47,"l":12.17,"n":6550,"o":12.31,"t":"2026-08-25T04:00:00Z","v":315933,"vw":12.317945},{"c":11.97,"h":12.5,"l":11.91,"n":12154,"o":12.28,"t":"2026-08-26T04:00:00Z","v":955956,"vw":12.056461},{"c":11.77,"h":12.18,"l":11.72,"n":8802,"o":11.95,"t":"2026-08-27T04:00:00Z","v":399420,"vw":11.835363},{"c":11.94,"h":11.945,"l":11.71,"n":8982,"o":11.72,"t":"2026-08-28T04:00:00Z","v":400142,"vw":11.875308},{"c":11.7,"h":11.909,"l":11.605,"n":7313,"o":11.83,"t":"2026-08-31T04:00:00Z","v":437362,"vw":11.703773},{"c":11.59,"h":11.63,"l":11.4051,"n":9397,"o":11.6,"t":"2026-09-01T04:00:00Z","v":495299,"vw":11.560237},{"c":11.99,"h":12.095,"l":11.57,"n":8333,"o":11.63,"t":"2026-09-02T04:00:00Z","v":399946,"vw":11.9744},{"c":11.79,"h":12.37,"l":11.71,"n":7197,"o":12.13,"t":"2026-09-03T04:00:00Z","v":300707,"vw":11.84383},{"c":11.73,"h":11.855,"l":11.45,"n":9678,"o":11.62,"t":"2026-09-04T04:00:00Z","v":737548,"vw":11.75092},{"c":11.25,"h":11.61,"l":11.24,"n":11063,"o":11.58,"t":"2026-09-08T04:00:00Z","v":492155,"vw":11.33298},{"c":11.22,"h":11.25,"l":11,"n":9877,"o":11.21,"t":"2026-09-09T04:00:00Z","v":531015,"vw":11.166982},{"c":11.41,"h":11.42,"l":11.06,"n":9678,"o":11.18,"t":"2026-09-10T04:00:00Z","v":533738,"vw":11.320299},{"c":11.61,"h":11.75,"l":11.52,"n":9451,"o":11.57,"t":"2026-09-11T04:00:00Z","v":442379,"vw":11.612084},{"c":11.71,"h":11.91,"l":11.47,"n":10105,"o":11.71,"t":"2026-09-14T04:00:00Z","v":456354,"vw":11.693473},{"c":11.8,"h":11.83,"l":11.56,"n":9812,"o":11.73,"t":"2026-09-15T04:00:00Z","v":453973,"vw":11.750533},{"c":11.53,"h":11.75,"l":11.485,"n":9744,"o":11.75,"t":"2026-09-16T04:00:00Z","v":404033,"vw":11.56549},{"c":11.35,"h":11.68,"l":11.29,"n":10025,"o":11.68,"t":"2026-09-17T04:00:00Z","v":441506,"vw":11.37877},{"c":11.14,"h":11.38,"l":11.075,"n":9224,"o":11.35,"t":"2026-09-18T04:00:00Z","v":1768907,"vw":11.152845},{"c":11.45,"h":11.53,"l":11.21,"n":9205,"o":11.34,"t":"2026-09-21T04:00:00Z","v":444020,"vw":11.436043},{"c":10.8,"h":11.63,"l":10.6,"n":12158,"o":11.59,"t":"2026-09-22T04:00:00Z","v":957770,"vw":10.871453},{"c":10.35,"h":10.77,"l":10.11,"n":15246,"o":10.76,"t":"2026-09-23T04:00:00Z","v":943328,"vw":10.307129},{"c":10.61,"h":10.61,"l":10.38,"n":12909,"o":10.6,"t":"2026-09-24T04:00:00Z","v":688777,"vw":10.545102},{"c":10.9,"h":10.92,"l":10.54,"n":9006,"o":10.56,"t":"2026-09-25T04:00:00Z","v":458367,"vw":10.838571},{"c":10.42,"h":10.82,"l":10.41,"n":9804,"o":10.8,"t":"2026-09-28T04:00:00Z","v":617928,"vw":10.468087},{"c":10.46,"h":10.59,"l":10.305,"n":9304,"o":10.4,"t":"2026-09-29T04:00:00Z","v":510492,"vw":10.440258},{"c":10.27,"h":10.6,"l":10.26,"n":8369,"o":10.47,"t":"2026-09-30T04:00:00Z","v":520127,"vw":10.362065},{"c":10,"h":10.27,"l":9.31,"n":15268,"o":10.16,"t":"2026-10-01T04:00:00Z","v":1223477,"vw":9.8112},{"c":10.03,"h":10.16,"l":9.815,"n":13911,"o":10.07,"t":"2026-10-02T04:00:00Z","v":854670,"vw":10.017544},{"c":9.7,"h":10.02,"l":9.7,"n":12047,"o":9.91,"t":"2026-10-05T04:00:00Z","v":1034498,"vw":9.826356},{"c":9.45,"h":9.8,"l":9.315,"n":14644,"o":9.8,"t":"2026-10-06T04:00:00Z","v":1200898,"vw":9.49312},{"c":9.54,"h":9.57,"l":9.102,"n":14871,"o":9.39,"t":"2026-10-07T04:00:00Z","v":1135723,"vw":9.395872},{"c":9.74,"h":9.765,"l":9.375,"n":15272,"o":9.53,"t":"2026-10-08T04:00:00Z","v":1037535,"vw":9.642747},{"c":9.71,"h":9.81,"l":9.53,"n":8823,"o":9.67,"t":"2026-10-09T04:00:00Z","v":501382,"vw":9.66239},{"c":9.52,"h":9.9,"l":9.505,"n":9429,"o":9.68,"t":"2026-10-12T04:00:00Z","v":819686,"vw":9.603172},{"c":9.8,"h":9.85,"l":9.52,"n":9192,"o":9.62,"t":"2026-10-13T04:00:00Z","v":628951,"vw":9.776388},{"c":9.91,"h":9.91,"l":9.72,"n":10669,"o":9.73,"t":"2026-10-14T04:00:00Z","v":572261,"vw":9.837706},{"c":10.23,"h":10.44,"l":10.03,"n":14253,"o":10.06,"t":"2026-10-15T04:00:00Z","v":810530,"vw":10.244269},{"c":10.21,"h":10.48,"l":10.01,"n":12459,"o":10.33,"t":"2026-10-16T04:00:00Z","v":749841,"vw":10.194832},{"c":10.17,"h":10.26,"l":10.01,"n":10104,"o":10.11,"t":"2026-10-19T04:00:00Z","v":528102,"vw":10.17567},{"c":10.54,"h":10.61,"l":10.29,"n":11558,"o":10.29,"t":"2026-10-20T04:00:00Z","v":537685,"vw":10.515859},{"c":10.29,"h":10.48,"l":10.27,"n":10220,"o":10.46,"t":"2026-10-21T04:00:00Z","v":660181,"vw":10.334107},{"c":10.91,"h":10.91,"l":10.31,"n":12949,"o":10.31,"t":"2026-10-22T04:00:00Z","v":727736,"vw":10.754606}],"volatilityBars":[{"c":11.53,"h":11.63,"l":11.53,"n":43,"o":11.59,"t":"2026-09-22T13:30:00Z","v":4519,"vw":11.582336},{"c":11.51,"h":11.54,"l":11.49,"n":107,"o":11.52,"t":"2026-09-22T13:45:00Z","v":4710,"vw":11.518128},{"c":11.52,"h":11.53,"l":11.425,"n":204,"o":11.515,"t":"2026-09-22T14:00:00Z","v":34200,"vw":11.449401},{"c":11.29,"h":11.52,"l":11.29,"n":242,"o":11.52,"t":"2026-09-22T14:15:00Z","v":15321,"vw":11.378387},{"c":11.19,"h":11.28,"l":11.17,"n":301,"o":11.28,"t":"2026-09-22T14:30:00Z","v":17496,"vw":11.236575},{"c":11.13,"h":11.22,"l":11.13,"n":411,"o":11.19,"t":"2026-09-22T14:45:00Z","v":19370,"vw":11.182445},{"c":10.87,"h":11.14,"l":10.87,"n":504,"o":11.13,"t":"2026-09-22T15:00:00Z","v":32350,"vw":10.990282},{"c":10.9,"h":10.94,"l":10.88,"n":317,"o":10.89,"t":"2026-09-22T15:15:00Z","v":18845,"vw":10.912666},{"c":10.83,"h":10.92,"l":10.8,"n":376,"o":10.885,"t":"2026-09-22T15:30:00Z","v":16553,"vw":10.840252},{"c":10.765,"h":10.83,"l":10.76,"n":295,"o":10.82,"t":"2026-09-22T15:45:00Z","v":10661,"vw":10.792292},{"c":10.86,"h":10.86,"l":10.75,"n":385,"o":10.75,"t":"2026-09-22T16:00:00Z","v":15661,"vw":10.788201},{"c":10.815,"h":10.88,"l":10.815,"n":421,"o":10.86,"t":"2026-09-22T16:15:00Z","v":21631,"vw":10.851025},{"c":10.8,"h":10.85,"l":10.77,"n":580,"o":10.815,"t":"2026-09-22T16:30:00Z","v":50961,"vw":10.80514},{"c":10.85,"h":10.86,"l":10.765,"n":366,"o":10.77,"t":"2026-09-22T16:45:00Z","v":44952,"vw":10.807331},{"c":10.88,"h":10.89,"l":10.85,"n":502,"o":10.86,"t":"2026-09-22T17:00:00Z","v":27462,"vw":10.868777},{"c":10.79,"h":10.9,"l":10.74,"n":462,"o":10.9,"t":"2026-09-22T17:15:00Z","v":30488,"vw":10.813964},{"c":10.81,"h":10.82,"l":10.765,"n":337,"o":10.79,"t":"2026-09-22T17:30:00Z","v":15012,"vw":10.789499},{"c":10.9,"h":10.9,"l":10.805,"n":391,"o":10.81,"t":"2026-09-22T17:45:00Z","v":15937,"vw":10.8416},{"c":10.765,"h":10.98,"l":10.765,"n":677,"o":10.93,"t":"2026-09-22T18:00:00Z","v":52670,"vw":10.852708},{"c":10.74,"h":10.765,"l":10.72,"n":415,"o":10.75,"t":"2026-09-22T18:15:00Z","v":19788,"vw":10.739407},{"c":10.705,"h":10.75,"l":10.705,"n":384,"o":10.74,"t":"2026-09-22T18:30:00Z","v":16866,"vw":10.731868},{"c":10.63,"h":10.705,"l":10.6,"n":448,"o":10.7,"t":"2026-09-22T18:45:00Z","v":23784,"vw":10.657972},{"c":10.64,"h":10.69,"l":10.64,"n":501,"o":10.64,"t":"2026-09-22T19:00:00Z","v":28192,"vw":10.652275},{"c":10.69,"h":10.69,"l":10.61,"n":519,"o":10.64,"t":"2026-09-22T19:15:00Z","v":26948,"vw":10.645546},{"c":10.845,"h":10.86,"l":10.7,"n":663,"o":10.7,"t":"2026-09-22T19:30:00Z","v":51036,"vw":10.807061},{"c":10.8,"h":10.88,"l":10.77,"n":1399,"o":10.845,"t":"2026-09-22T19:45:00Z","v":88443,"vw":10.823534},{"c":10.8,"h":10.8,"l":10.8,"n":18,"o":10.8,"t":"2026-09-22T20:00:00Z","v":240345,"vw":10.8},{"c":10.42,"h":10.77,"l":10.42,"n":298,"o":10.76,"t":"2026-09-23T13:30:00Z","v":20153,"vw":10.56977},{"c":10.29,"h":10.46,"l":10.25,"n":359,"o":10.46,"t":"2026-09-23T13:45:00Z","v":42796,"vw":10.354768},{"c":10.275,"h":10.31,"l":10.23,"n":459,"o":10.285,"t":"2026-09-23T14:00:00Z","v":31179,"vw":10.274366},{"c":10.305,"h":10.35,"l":10.26,"n":339,"o":10.26,"t":"2026-09-23T14:15:00Z","v":14439,"vw":10.300029},{"c":10.2,"h":10.36,"l":10.17,"n":641,"o":10.32,"t":"2026-09-23T14:30:00Z","v":35987,"vw":10.227633},{"c":10.18,"h":10.2,"l":10.15,"n":424,"o":10.19,"t":"2026-09-23T14:45:00Z","v":20456,"vw":10.179111},{"c":10.15,"h":10.235,"l":10.15,"n":565,"o":10.185,"t":"2026-09-23T15:00:00Z","v":25170,"vw":10.190292},{"c":10.13,"h":10.155,"l":10.11,"n":585,"o":10.15,"t":"2026-09-23T15:15:00Z","v":41192,"vw":10.130075},{"c":10.16,"h":10.19,"l":10.12,"n":399,"o":10.13,"t":"2026-09-23T15:30:00Z","v":16069,"vw":10.159908},{"c":10.21,"h":10.22,"l":10.17,"n":341,"o":10.19,"t":"2026-09-23T15:45:00Z","v":15175,"vw":10.192086},{"c":10.26,"h":10.27,"l":10.225,"n":606,"o":10.23,"t":"2026-09-23T16:00:00Z","v":33586,"vw":10.249795},{"c":10.24,"h":10.27,"l":10.21,"n":406,"o":10.255,"t":"2026-09-23T16:15:00Z","v":23149,"vw":10.245808},{"c":10.26,"h":10.29,"l":10.23,"n":328,"o":10.255,"t":"2026-09-23T16:30:00Z","v":14636,"vw":10.26285},{"c":10.21,"h":10.26,"l":10.21,"n":319,"o":10.25,"t":"2026-09-23T16:45:00Z","v":13925,"vw":10.232082},{"c":10.175,"h":10.225,"l":10.16,"n":313,"o":10.225,"t":"2026-09-23T17:00:00Z","v":12264,"vw":10.1937},{"c":10.2,"h":10.22,"l":10.15,"n":446,"o":10.18,"t":"2026-09-23T17:15:00Z","v":18621,"vw":10.190344},{"c":10.26,"h":10.27,"l":10.18,"n":477,"o":10.195,"t":"2026-09-23T17:30:00Z","v":22809,"vw":10.212026},{"c":10.3,"h":10.3,"l":10.26,"n":350,"o":10.26,"t":"2026-09-23T17:45:00Z","v":10239,"vw":10.2806},{"c":10.35,"h":10.35,"l":10.315,"n":534,"o":10.32,"t":"2026-09-23T18:00:00Z","v":21414,"vw":10.333936},{"c":10.355,"h":10.375,"l":10.35,"n":429,"o":10.36,"t":"2026-09-23T18:15:00Z","v":16084,"vw":10.363157},{"c":10.295,"h":10.35,"l":10.295,"n":697,"o":10.35,"t":"2026-09-23T18:30:00Z","v":31082,"vw":10.333486},{"c":10.34,"h":10.345,"l":10.27,"n":641,"o":10.28,"t":"2026-09-23T18:45:00Z","v":32506,"vw":10.311824},{"c":10.32,"h":10.35,"l":10.29,"n":673,"o":10.34,"t":"2026-09-23T19:00:00Z","v":31925,"vw":10.314462},{"c":10.4,"h":10.4,"l":10.3,"n":780,"o":10.325,"t":"2026-09-23T19:15:00Z","v":39643,"vw":10.338289},{"c":10.34,"h":10.4,"l":10.33,"n":1175,"o":10.4,"t":"2026-09-23T19:30:00Z","v":92788,"vw":10.358107},{"c":10.35,"h":10.42,"l":10.33,"n":2022,"o":10.34,"t":"2026-09-23T19:45:00Z","v":121424,"vw":10.36658},{"c":10.35,"h":10.35,"l":10.35,"n":22,"o":10.35,"t":"2026-09-23T20:00:00Z","v":135433,"vw":10.35},{"c":10.45,"h":10.45,"l":10.38,"n":3,"o":10.38,"t":"2026-09-24T11:00:00Z","v":2000,"vw":10.4451},{"c":10.49,"h":10.6,"l":10.38,"n":235,"o":10.6,"t":"2026-09-24T13:30:00Z","v":18392,"vw":10.470476},{"c":10.46,"h":10.48,"l":10.415,"n":338,"o":10.44,"t":"2026-09-24T13:45:00Z","v":14211,"vw":10.457681},{"c":10.56,"h":10.57,"l":10.45,"n":565,"o":10.46,"t":"2026-09-24T14:00:00Z","v":42150,"vw":10.504553},{"c":10.5,"h":10.58,"l":10.5,"n":520,"o":10.55,"t":"2026-09-24T14:15:00Z","v":27593,"vw":10.541426},{"c":10.44,"h":10.51,"l":10.44,"n":447,"o":10.51,"t":"2026-09-24T14:30:00Z","v":19353,"vw":10.480136},{"c":10.475,"h":10.5,"l":10.41,"n":581,"o":10.44,"t":"2026-09-24T14:45:00Z","v":39247,"vw":10.444645},{"c":10.48,"h":10.49,"l":10.45,"n":342,"o":10.47,"t":"2026-09-24T15:00:00Z","v":12023,"vw":10.474301},{"c":10.5,"h":10.51,"l":10.47,"n":530,"o":10.48,"t":"2026-09-24T15:15:00Z","v":26887,"vw":10.495037},{"c":10.49,"h":10.52,"l":10.47,"n":482,"o":10.49,"t":"2026-09-24T15:30:00Z","v":16588,"vw":10.491219},{"c":10.49,"h":10.5,"l":10.46,"n":321,"o":10.49,"t":"2026-09-24T15:45:00Z","v":14338,"vw":10.480259},{"c":10.48,"h":10.49,"l":10.45,"n":303,"o":10.49,"t":"2026-09-24T16:00:00Z","v":11066,"vw":10.470923},{"c":10.53,"h":10.58,"l":10.49,"n":734,"o":10.49,"t":"2026-09-24T16:15:00Z","v":30651,"vw":10.53972},{"c":10.54,"h":10.56,"l":10.5,"n":451,"o":10.52,"t":"2026-09-24T16:30:00Z","v":13759,"vw":10.533242},{"c":10.55,"h":10.56,"l":10.54,"n":343,"o":10.54,"t":"2026-09-24T16:45:00Z","v":11310,"vw":10.546833},{"c":10.56,"h":10.56,"l":10.52,"n":388,"o":10.54,"t":"2026-09-24T17:00:00Z","v":14148,"vw":10.540862},{"c":10.52,"h":10.56,"l":10.515,"n":285,"o":10.55,"t":"2026-09-24T17:15:00Z","v":11108,"vw":10.528755},{"c":10.53,"h":10.53,"l":10.5,"n":238,"o":10.51,"t":"2026-09-24T17:30:00Z","v":7939,"vw":10.517668},{"c":10.57,"h":10.58,"l":10.53,"n":251,"o":10.53,"t":"2026-09-24T17:45:00Z","v":6552,"vw":10.554265},{"c":10.58,"h":10.61,"l":10.575,"n":438,"o":10.59,"t":"2026-09-24T18:00:00Z","v":12487,"vw":10.591483},{"c":10.58,"h":10.605,"l":10.565,"n":376,"o":10.595,"t":"2026-09-24T18:15:00Z","v":15684,"vw":10.58214},{"c":10.575,"h":10.595,"l":10.56,"n":451,"o":10.58,"t":"2026-09-24T18:30:00Z","v":17023,"vw":10.576796},{"c":10.57,"h":10.58,"l":10.56,"n":297,"o":10.57,"t":"2026-09-24T18:45:00Z","v":12998,"vw":10.570358},{"c":10.53,"h":10.57,"l":10.53,"n":436,"o":10.57,"t":"2026-09-24T19:00:00Z","v":19160,"vw":10.545625},{"c":10.58,"h":10.58,"l":10.53,"n":357,"o":10.54,"t":"2026-09-24T19:15:00Z","v":17151,"vw":10.553984},{"c":10.585,"h":10.6,"l":10.57,"n":726,"o":10.585,"t":"2026-09-24T19:30:00Z","v":38042,"vw":10.584839},{"c":10.6,"h":10.61,"l":10.56,"n":1727,"o":10.585,"t":"2026-09-24T19:45:00Z","v":91058,"vw":10.584094},{"c":10.61,"h":10.61,"l":10.61,"n":21,"o":10.61,"t":"2026-09-24T20:00:00Z","v":115384,"vw":10.61},{"c":10.58,"h":10.6,"l":10.54,"n":66,"o":10.56,"t":"2026-09-25T13:30:00Z","v":7654,"vw":10.564087},{"c":10.67,"h":10.69,"l":10.58,"n":115,"o":10.58,"t":"2026-09-25T13:45:00Z","v":16934,"vw":10.681395},{"c":10.75,"h":10.75,"l":10.6,"n":176,"o":10.65,"t":"2026-09-25T14:00:00Z","v":13603,"vw":10.645295},{"c":10.82,"h":10.83,"l":10.75,"n":180,"o":10.755,"t":"2026-09-25T14:15:00Z","v":4293,"vw":10.794286},{"c":10.82,"h":10.84,"l":10.82,"n":90,"o":10.82,"t":"2026-09-25T14:30:00Z","v":2497,"vw":10.824231},{"c":10.83,"h":10.83,"l":10.8,"n":201,"o":10.83,"t":"2026-09-25T14:45:00Z","v":4864,"vw":10.818},{"c":10.87,"h":10.92,"l":10.84,"n":235,"o":10.84,"t":"2026-09-25T15:00:00Z","v":23049,"vw":10.877275},{"c":10.82,"h":10.87,"l":10.82,"n":241,"o":10.87,"t":"2026-09-25T15:15:00Z","v":5344,"vw":10.840411},{"c":10.79,"h":10.84,"l":10.79,"n":275,"o":10.835,"t":"2026-09-25T15:30:00Z","v":7142,"vw":10.822969},{"c":10.87,"h":10.87,"l":10.77,"n":282,"o":10.77,"t":"2026-09-25T15:45:00Z","v":11659,"vw":10.835597},{"c":10.8519,"h":10.92,"l":10.8519,"n":380,"o":10.88,"t":"2026-09-25T16:00:00Z","v":12789,"vw":10.891216},{"c":10.84,"h":10.85,"l":10.83,"n":316,"o":10.85,"t":"2026-09-25T16:15:00Z","v":6982,"vw":10.840977},{"c":10.91,"h":10.915,"l":10.82,"n":341,"o":10.85,"t":"2026-09-25T16:30:00Z","v":13252,"vw":10.863495},{"c":10.825,"h":10.9,"l":10.81,"n":333,"o":10.9,"t":"2026-09-25T16:45:00Z","v":9732,"vw":10.844949},{"c":10.83,"h":10.83,"l":10.82,"n":189,"o":10.83,"t":"2026-09-25T17:00:00Z","v":6216,"vw":10.827728},{"c":10.815,"h":10.835,"l":10.805,"n":229,"o":10.835,"t":"2026-09-25T17:15:00Z","v":8328,"vw":10.822963},{"c":10.78,"h":10.81,"l":10.77,"n":232,"o":10.81,"t":"2026-09-25T17:30:00Z","v":7030,"vw":10.797586},{"c":10.77,"h":10.78,"l":10.76,"n":166,"o":10.78,"t":"2026-09-25T17:45:00Z","v":6462,"vw":10.773998},{"c":10.8,"h":10.815,"l":10.77,"n":264,"o":10.77,"t":"2026-09-25T18:00:00Z","v":16388,"vw":10.798478},{"c":10.81,"h":10.82,"l":10.79,"n":358,"o":10.8,"t":"2026-09-25T18:15:00Z","v":14095,"vw":10.805063},{"c":10.785,"h":10.82,"l":10.785,"n":181,"o":10.81,"t":"2026-09-25T18:30:00Z","v":8070,"vw":10.797075},{"c":10.815,"h":10.815,"l":10.78,"n":276,"o":10.78,"t":"2026-09-25T18:45:00Z","v":12172,"vw":10.793736},{"c":10.835,"h":10.835,"l":10.81,"n":101,"o":10.83,"t":"2026-09-25T19:00:00Z","v":5685,"vw":10.828788},{"c":10.87,"h":10.88,"l":10.83,"n":321,"o":10.835,"t":"2026-09-25T19:15:00Z","v":19148,"vw":10.860571},{"c":10.85,"h":10.86,"l":10.84,"n":319,"o":10.86,"t":"2026-09-25T19:30:00Z","v":12610,"vw":10.85392},{"c":10.9,"h":10.9,"l":10.81,"n":1309,"o":10.86,"t":"2026-09-25T19:45:00Z","v":76335,"vw":10.860762},{"c":10.9,"h":10.9,"l":10.9,"n":15,"o":10.9,"t":"2026-09-25T20:00:00Z","v":106227,"vw":10.9},{"c":10.67,"h":10.8,"l":10.67,"n":68,"o":10.8,"t":"2026-09-28T13:30:00Z","v":7421,"vw":10.762567},{"c":10.685,"h":10.735,"l":10.675,"n":84,"o":10.675,"t":"2026-09-28T13:45:00Z","v":4627,"vw":10.703589},{"c":10.79,"h":10.79,"l":10.7,"n":180,"o":10.705,"t":"2026-09-28T14:00:00Z","v":9992,"vw":10.720673},{"c":10.8,"h":10.82,"l":10.77,"n":208,"o":10.7971,"t":"2026-09-28T14:15:00Z","v":7763,"vw":10.795621},{"c":10.75,"h":10.78,"l":10.75,"n":179,"o":10.78,"t":"2026-09-28T14:30:00Z","v":6747,"vw":10.76347},{"c":10.685,"h":10.73,"l":10.68,"n":211,"o":10.73,"t":"2026-09-28T14:45:00Z","v":6584,"vw":10.70384},{"c":10.68,"h":10.7,"l":10.66,"n":253,"o":10.68,"t":"2026-09-28T15:00:00Z","v":7471,"vw":10.681748},{"c":10.64,"h":10.68,"l":10.64,"n":272,"o":10.68,"t":"2026-09-28T15:15:00Z","v":5117,"vw":10.662864},{"c":10.615,"h":10.63,"l":10.6,"n":391,"o":10.63,"t":"2026-09-28T15:30:00Z","v":11165,"vw":10.615067},{"c":10.54,"h":10.61,"l":10.525,"n":420,"o":10.61,"t":"2026-09-28T15:45:00Z","v":9272,"vw":10.558648},{"c":10.56,"h":10.56,"l":10.54,"n":295,"o":10.55,"t":"2026-09-28T16:00:00Z","v":7320,"vw":10.556613},{"c":10.62,"h":10.62,"l":10.56,"n":411,"o":10.57,"t":"2026-09-28T16:15:00Z","v":10767,"vw":10.595512},{"c":10.54,"h":10.61,"l":10.53,"n":258,"o":10.61,"t":"2026-09-28T16:30:00Z","v":6412,"vw":10.558157},{"c":10.54,"h":10.55,"l":10.54,"n":206,"o":10.54,"t":"2026-09-28T16:45:00Z","v":4935,"vw":10.542861},{"c":10.585,"h":10.6,"l":10.53,"n":376,"o":10.545,"t":"2026-09-28T17:00:00Z","v":12989,"vw":10.551481},{"c":10.525,"h":10.58,"l":10.52,"n":323,"o":10.57,"t":"2026-09-28T17:15:00Z","v":8010,"vw":10.55301},{"c":10.55,"h":10.55,"l":10.52,"n":273,"o":10.525,"t":"2026-09-28T17:30:00Z","v":10967,"vw":10.531007},{"c":10.53,"h":10.55,"l":10.53,"n":207,"o":10.55,"t":"2026-09-28T17:45:00Z","v":11041,"vw":10.546149},{"c":10.535,"h":10.55,"l":10.525,"n":227,"o":10.53,"t":"2026-09-28T18:00:00Z","v":7331,"vw":10.536265},{"c":10.545,"h":10.545,"l":10.53,"n":141,"o":10.53,"t":"2026-09-28T18:15:00Z","v":6341,"vw":10.536019},{"c":10.54,"h":10.555,"l":10.53,"n":313,"o":10.55,"t":"2026-09-28T18:30:00Z","v":11630,"vw":10.542862},{"c":10.52,"h":10.545,"l":10.52,"n":199,"o":10.54,"t":"2026-09-28T18:45:00Z","v":9112,"vw":10.53954},{"c":10.43,"h":10.51,"l":10.43,"n":301,"o":10.51,"t":"2026-09-28T19:00:00Z","v":15262,"vw":10.455977},{"c":10.46,"h":10.47,"l":10.41,"n":360,"o":10.41,"t":"2026-09-28T19:15:00Z","v":21461,"vw":10.442291},{"c":10.415,"h":10.46,"l":10.41,"n":528,"o":10.46,"t":"2026-09-28T19:30:00Z","v":20835,"vw":10.431251},{"c":10.41,"h":10.465,"l":10.41,"n":1366,"o":10.415,"t":"2026-09-28T19:45:00Z","v":116416,"vw":10.427228},{"c":10.42,"h":10.42,"l":10.42,"n":19,"o":10.42,"t":"2026-09-28T20:00:00Z","v":238141,"vw":10.42},{"c":10.39,"h":10.415,"l":10.13,"n":191,"o":10.4,"t":"2026-09-29T13:30:00Z","v":31107,"vw":10.377936},{"c":10.435,"h":10.485,"l":10.43,"n":139,"o":10.44,"t":"2026-09-29T13:45:00Z","v":4555,"vw":10.459714},{"c":10.565,"h":10.565,"l":10.47,"n":186,"o":10.47,"t":"2026-09-29T14:00:00Z","v":13837,"vw":10.504535},{"c":10.515,"h":10.59,"l":10.515,"n":260,"o":10.58,"t":"2026-09-29T14:15:00Z","v":9013,"vw":10.547531},{"c":10.51,"h":10.51,"l":10.48,"n":195,"o":10.5,"t":"2026-09-29T14:30:00Z","v":5268,"vw":10.499113},{"c":10.56,"h":10.56,"l":10.51,"n":197,"o":10.51,"t":"2026-09-29T14:45:00Z","v":6173,"vw":10.525211},{"c":10.485,"h":10.54,"l":10.485,"n":186,"o":10.54,"t":"2026-09-29T15:00:00Z","v":5541,"vw":10.517614},{"c":10.5,"h":10.53,"l":10.485,"n":141,"o":10.485,"t":"2026-09-29T15:15:00Z","v":5404,"vw":10.509283},{"c":10.485,"h":10.515,"l":10.485,"n":139,"o":10.505,"t":"2026-09-29T15:30:00Z","v":4079,"vw":10.500457},{"c":10.47,"h":10.52,"l":10.47,"n":280,"o":10.49,"t":"2026-09-29T15:45:00Z","v":10191,"vw":10.492105},{"c":10.44,"h":10.47,"l":10.38,"n":604,"o":10.47,"t":"2026-09-29T16:00:00Z","v":43066,"vw":10.409746},{"c":10.37,"h":10.44,"l":10.37,"n":346,"o":10.44,"t":"2026-09-29T16:15:00Z","v":15753,"vw":10.416635},{"c":10.37,"h":10.39,"l":10.35,"n":245,"o":10.385,"t":"2026-09-29T16:30:00Z","v":8919,"vw":10.373221},{"c":10.355,"h":10.37,"l":10.355,"n":152,"o":10.37,"t":"2026-09-29T16:45:00Z","v":4595,"vw":10.363408},{"c":10.305,"h":10.35,"l":10.305,"n":247,"o":10.35,"t":"2026-09-29T17:00:00Z","v":6248,"vw":10.322727},{"c":10.33,"h":10.33,"l":10.305,"n":211,"o":10.31,"t":"2026-09-29T17:15:00Z","v":9372,"vw":10.323845},{"c":10.34,"h":10.355,"l":10.33,"n":183,"o":10.33,"t":"2026-09-29T17:30:00Z","v":8415,"vw":10.338689},{"c":10.35,"h":10.36,"l":10.335,"n":137,"o":10.335,"t":"2026-09-29T17:45:00Z","v":4428,"vw":10.353012},{"c":10.35,"h":10.39,"l":10.34,"n":235,"o":10.35,"t":"2026-09-29T18:00:00Z","v":12349,"vw":10.359636},{"c":10.345,"h":10.365,"l":10.34,"n":238,"o":10.35,"t":"2026-09-29T18:15:00Z","v":12534,"vw":10.354605},{"c":10.4,"h":10.405,"l":10.35,"n":278,"o":10.35,"t":"2026-09-29T18:30:00Z","v":12045,"vw":10.376426},{"c":10.44,"h":10.44,"l":10.37,"n":244,"o":10.4,"t":"2026-09-29T18:45:00Z","v":12843,"vw":10.405864},{"c":10.45,"h":10.47,"l":10.44,"n":190,"o":10.45,"t":"2026-09-29T19:00:00Z","v":5787,"vw":10.459592},{"c":10.44,"h":10.49,"l":10.44,"n":249,"o":10.46,"t":"2026-09-29T19:15:00Z","v":10969,"vw":10.461168},{"c":10.45,"h":10.475,"l":10.44,"n":413,"o":10.44,"t":"2026-09-29T19:30:00Z","v":14855,"vw":10.455978},{"c":10.48,"h":10.52,"l":10.45,"n":1340,"o":10.45,"t":"2026-09-29T19:45:00Z","v":103590,"vw":10.473758},{"c":10.46,"h":10.46,"l":10.46,"n":10,"o":10.46,"t":"2026-09-29T20:00:00Z","v":101972,"vw":10.46},{"c":10.52,"h":10.56,"l":10.44,"n":68,"o":10.47,"t":"2026-09-30T13:30:00Z","v":5415,"vw":10.483328},{"c":10.49,"h":10.53,"l":10.49,"n":137,"o":10.53,"t":"2026-09-30T13:45:00Z","v":4437,"vw":10.505294},{"c":10.59,"h":10.595,"l":10.5,"n":271,"o":10.5,"t":"2026-09-30T14:00:00Z","v":12958,"vw":10.570698},{"c":10.5,"h":10.6,"l":10.5,"n":214,"o":10.6,"t":"2026-09-30T14:15:00Z","v":8068,"vw":10.56554},{"c":10.5,"h":10.51,"l":10.49,"n":124,"o":10.505,"t":"2026-09-30T14:30:00Z","v":4046,"vw":10.501296},{"c":10.49,"h":10.515,"l":10.47,"n":258,"o":10.505,"t":"2026-09-30T14:45:00Z","v":7855,"vw":10.496976},{"c":10.46,"h":10.49,"l":10.46,"n":205,"o":10.48,"t":"2026-09-30T15:00:00Z","v":5144,"vw":10.475808},{"c":10.465,"h":10.4982,"l":10.45,"n":196,"o":10.48,"t":"2026-09-30T15:15:00Z","v":6115,"vw":10.479196},{"c":10.415,"h":10.47,"l":10.415,"n":180,"o":10.465,"t":"2026-09-30T15:30:00Z","v":5467,"vw":10.454298},{"c":10.43,"h":10.44,"l":10.415,"n":94,"o":10.415,"t":"2026-09-30T15:45:00Z","v":2904,"vw":10.429118},{"c":10.47,"h":10.47,"l":10.44,"n":234,"o":10.44,"t":"2026-09-30T16:00:00Z","v":7434,"vw":10.459625},{"c":10.52,"h":10.52,"l":10.48,"n":262,"o":10.48,"t":"2026-09-30T16:15:00Z","v":7045,"vw":10.494647},{"c":10.5,"h":10.525,"l":10.5,"n":191,"o":10.52,"t":"2026-09-30T16:30:00Z","v":9491,"vw":10.512937},{"c":10.48,"h":10.5,"l":10.46,"n":137,"o":10.5,"t":"2026-09-30T16:45:00Z","v":5184,"vw":10.484032},{"c":10.495,"h":10.53,"l":10.48,"n":351,"o":10.485,"t":"2026-09-30T17:00:00Z","v":25277,"vw":10.505077},{"c":10.45,"h":10.495,"l":10.45,"n":196,"o":10.495,"t":"2026-09-30T17:15:00Z","v":5102,"vw":10.458378},{"c":10.45,"h":10.465,"l":10.44,"n":170,"o":10.45,"t":"2026-09-30T17:30:00Z","v":8465,"vw":10.456391},{"c":10.45,"h":10.465,"l":10.45,"n":110,"o":10.45,"t":"2026-09-30T17:45:00Z","v":5200,"vw":10.4607},{"c":10.47,"h":10.49,"l":10.46,"n":265,"o":10.46,"t":"2026-09-30T18:00:00Z","v":14529,"vw":10.4721},{"c":10.445,"h":10.475,"l":10.445,"n":124,"o":10.47,"t":"2026-09-30T18:15:00Z","v":4290,"vw":10.465629},{"c":10.37,"h":10.4404,"l":10.36,"n":277,"o":10.44,"t":"2026-09-30T18:30:00Z","v":17485,"vw":10.400874},{"c":10.405,"h":10.41,"l":10.36,"n":252,"o":10.37,"t":"2026-09-30T18:45:00Z","v":8448,"vw":10.383608},{"c":10.4,"h":10.41,"l":10.38,"n":187,"o":10.405,"t":"2026-09-30T19:00:00Z","v":9782,"vw":10.396639},{"c":10.405,"h":10.415,"l":10.4,"n":296,"o":10.4,"t":"2026-09-30T19:15:00Z","v":8033,"vw":10.406583},{"c":10.35,"h":10.405,"l":10.35,"n":414,"o":10.405,"t":"2026-09-30T19:30:00Z","v":20119,"vw":10.385601},{"c":10.27,"h":10.35,"l":10.26,"n":1253,"o":10.35,"t":"2026-09-30T19:45:00Z","v":83081,"vw":10.288176},{"c":10.26,"h":10.27,"l":10.23,"n":26,"o":10.27,"t":"2026-09-30T20:00:00Z","v":118721,"vw":10.269629},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-09-30T20:45:00Z","v":2000,"vw":10.19},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-09-30T21:00:00Z","v":2003,"vw":10.23},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-09-30T21:45:00Z","v":500,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-30T23:45:00Z","v":500,"vw":10.18},{"c":10.25,"h":10.27,"l":10.24,"n":20,"o":10.27,"t":"2026-10-01T11:15:00Z","v":4252,"vw":10.253892},{"c":10.26,"h":10.27,"l":10.25,"n":11,"o":10.26,"t":"2026-10-01T11:30:00Z","v":6100,"vw":10.260984},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-01T13:15:00Z","v":700,"vw":10.01},{"c":9.68,"h":10.27,"l":9.62,"n":680,"o":10.16,"t":"2026-10-01T13:30:00Z","v":98089,"vw":9.944616},{"c":9.615,"h":9.73,"l":9.55,"n":436,"o":9.73,"t":"2026-10-01T13:45:00Z","v":28770,"vw":9.599484},{"c":9.64,"h":9.67,"l":9.57,"n":352,"o":9.64,"t":"2026-10-01T14:00:00Z","v":28425,"vw":9.605946},{"c":9.59,"h":9.69,"l":9.55,"n":597,"o":9.61,"t":"2026-10-01T14:15:00Z","v":45736,"vw":9.610108},{"c":9.58,"h":9.63,"l":9.55,"n":406,"o":9.575,"t":"2026-10-01T14:30:00Z","v":25302,"vw":9.596026},{"c":9.525,"h":9.56,"l":9.52,"n":499,"o":9.55,"t":"2026-10-01T14:45:00Z","v":34750,"vw":9.542921},{"c":9.52,"h":9.55,"l":9.49,"n":824,"o":9.525,"t":"2026-10-01T15:00:00Z","v":84520,"vw":9.528041},{"c":9.36,"h":9.515,"l":9.36,"n":783,"o":9.51,"t":"2026-10-01T15:15:00Z","v":73436,"vw":9.444843},{"c":9.31,"h":9.37,"l":9.31,"n":573,"o":9.36,"t":"2026-10-01T15:30:00Z","v":37332,"vw":9.340225},{"c":9.33,"h":9.38,"l":9.32,"n":396,"o":9.32,"t":"2026-10-01T15:45:00Z","v":18898,"vw":9.354732},{"c":9.37,"h":9.4,"l":9.31,"n":340,"o":9.31,"t":"2026-10-01T16:00:00Z","v":17976,"vw":9.375341},{"c":9.44,"h":9.44,"l":9.37,"n":250,"o":9.38,"t":"2026-10-01T16:15:00Z","v":15470,"vw":9.392161},{"c":9.495,"h":9.5068,"l":9.45,"n":477,"o":9.45,"t":"2026-10-01T16:30:00Z","v":19217,"vw":9.483218},{"c":9.48,"h":9.49,"l":9.47,"n":318,"o":9.47,"t":"2026-10-01T16:45:00Z","v":10245,"vw":9.477632},{"c":9.45,"h":9.5,"l":9.45,"n":295,"o":9.47,"t":"2026-10-01T17:00:00Z","v":13557,"vw":9.478537},{"c":9.515,"h":9.54,"l":9.46,"n":369,"o":9.46,"t":"2026-10-01T17:15:00Z","v":15353,"vw":9.512528},{"c":9.6,"h":9.6,"l":9.53,"n":340,"o":9.53,"t":"2026-10-01T17:30:00Z","v":15250,"vw":9.57045},{"c":9.55,"h":9.61,"l":9.55,"n":377,"o":9.6,"t":"2026-10-01T17:45:00Z","v":19839,"vw":9.58844},{"c":9.64,"h":9.64,"l":9.57,"n":198,"o":9.57,"t":"2026-10-01T18:00:00Z","v":7743,"vw":9.595873},{"c":9.87,"h":9.88,"l":9.62,"n":405,"o":9.62,"t":"2026-10-01T18:15:00Z","v":26833,"vw":9.766355},{"c":10.03,"h":10.03,"l":9.795,"n":548,"o":9.86,"t":"2026-10-01T18:30:00Z","v":40303,"vw":9.916541},{"c":10.055,"h":10.07,"l":9.95,"n":546,"o":10.03,"t":"2026-10-01T18:45:00Z","v":81051,"vw":9.990483},{"c":10.06,"h":10.075,"l":9.98,"n":419,"o":10.055,"t":"2026-10-01T19:00:00Z","v":31482,"vw":10.039934},{"c":10.135,"h":10.2,"l":10.06,"n":578,"o":10.06,"t":"2026-10-01T19:15:00Z","v":49966,"vw":10.13346},{"c":10.13,"h":10.18,"l":10.1,"n":865,"o":10.135,"t":"2026-10-01T19:30:00Z","v":69672,"vw":10.145334},{"c":10,"h":10.185,"l":10,"n":2315,"o":10.12,"t":"2026-10-01T19:45:00Z","v":160687,"vw":10.088738},{"c":10,"h":10,"l":10,"n":24,"o":10,"t":"2026-10-01T20:00:00Z","v":124079,"vw":10},{"c":10.12,"h":10.12,"l":10.12,"n":10,"o":10.12,"t":"2026-10-02T11:30:00Z","v":252,"vw":10.12},{"c":9.87,"h":10.07,"l":9.87,"n":170,"o":10.07,"t":"2026-10-02T13:30:00Z","v":11024,"vw":9.999171},{"c":10.02,"h":10.07,"l":9.85,"n":163,"o":9.85,"t":"2026-10-02T13:45:00Z","v":9997,"vw":9.999049},{"c":10.06,"h":10.08,"l":9.99,"n":232,"o":10.01,"t":"2026-10-02T14:00:00Z","v":27566,"vw":10.052967},{"c":10.075,"h":10.16,"l":10.07,"n":194,"o":10.08,"t":"2026-10-02T14:15:00Z","v":8194,"vw":10.113945},{"c":10.09,"h":10.12,"l":10.08,"n":160,"o":10.08,"t":"2026-10-02T14:30:00Z","v":12911,"vw":10.096603},{"c":10.025,"h":10.07,"l":10.01,"n":243,"o":10.07,"t":"2026-10-02T14:45:00Z","v":21199,"vw":10.039853},{"c":9.93,"h":10.025,"l":9.92,"n":347,"o":10.02,"t":"2026-10-02T15:00:00Z","v":26417,"vw":9.959813},{"c":9.89,"h":9.95,"l":9.84,"n":446,"o":9.95,"t":"2026-10-02T15:15:00Z","v":28847,"vw":9.884634},{"c":9.85,"h":9.9,"l":9.84,"n":397,"o":9.895,"t":"2026-10-02T15:30:00Z","v":15361,"vw":9.874062},{"c":9.815,"h":9.865,"l":9.815,"n":592,"o":9.85,"t":"2026-10-02T15:45:00Z","v":21055,"vw":9.851004},{"c":9.91,"h":9.91,"l":9.815,"n":675,"o":9.815,"t":"2026-10-02T16:00:00Z","v":29011,"vw":9.865398},{"c":9.9,"h":9.95,"l":9.9,"n":370,"o":9.91,"t":"2026-10-02T16:15:00Z","v":19841,"vw":9.924266},{"c":9.93,"h":9.95,"l":9.9,"n":445,"o":9.9,"t":"2026-10-02T16:30:00Z","v":20483,"vw":9.923149},{"c":9.93,"h":9.955,"l":9.91,"n":570,"o":9.93,"t":"2026-10-02T16:45:00Z","v":26960,"vw":9.930686},{"c":9.925,"h":9.95,"l":9.925,"n":314,"o":9.93,"t":"2026-10-02T17:00:00Z","v":13469,"vw":9.938005},{"c":9.93,"h":9.95,"l":9.92,"n":440,"o":9.93,"t":"2026-10-02T17:15:00Z","v":26157,"vw":9.934999},{"c":10.05,"h":10.05,"l":9.93,"n":478,"o":9.93,"t":"2026-10-02T17:30:00Z","v":26140,"vw":9.964716},{"c":10.07,"h":10.07,"l":10.05,"n":413,"o":10.05,"t":"2026-10-02T17:45:00Z","v":18305,"vw":10.059369},{"c":10.08,"h":10.09,"l":10.05,"n":486,"o":10.08,"t":"2026-10-02T18:00:00Z","v":16586,"vw":10.075951},{"c":10.03,"h":10.085,"l":10.005,"n":428,"o":10.08,"t":"2026-10-02T18:15:00Z","v":20593,"vw":10.030598},{"c":10.08,"h":10.08,"l":10.03,"n":377,"o":10.03,"t":"2026-10-02T18:30:00Z","v":17989,"vw":10.051675},{"c":10.07,"h":10.08,"l":10.05,"n":712,"o":10.08,"t":"2026-10-02T18:45:00Z","v":48706,"vw":10.068958},{"c":10.075,"h":10.0899,"l":10.06,"n":523,"o":10.07,"t":"2026-10-02T19:00:00Z","v":30740,"vw":10.070994},{"c":10.13,"h":10.13,"l":10.07,"n":799,"o":10.075,"t":"2026-10-02T19:15:00Z","v":53099,"vw":10.099062},{"c":10.12,"h":10.12,"l":10.09,"n":645,"o":10.12,"t":"2026-10-02T19:30:00Z","v":31963,"vw":10.108722},{"c":10.02,"h":10.14,"l":10.02,"n":2058,"o":10.12,"t":"2026-10-02T19:45:00Z","v":140114,"vw":10.078392},{"c":10.03,"h":10.03,"l":10.03,"n":22,"o":10.03,"t":"2026-10-02T20:00:00Z","v":114033,"vw":10.03},{"c":9.9,"h":9.9804,"l":9.86,"n":64,"o":9.91,"t":"2026-10-05T13:30:00Z","v":15924,"vw":9.912155},{"c":9.815,"h":10.02,"l":9.815,"n":231,"o":9.99,"t":"2026-10-05T13:45:00Z","v":14263,"vw":9.892375},{"c":9.89,"h":9.91,"l":9.815,"n":429,"o":9.815,"t":"2026-10-05T14:00:00Z","v":15914,"vw":9.865214},{"c":9.8,"h":9.86,"l":9.8,"n":556,"o":9.86,"t":"2026-10-05T14:15:00Z","v":62198,"vw":9.817159},{"c":9.895,"h":9.91,"l":9.78,"n":440,"o":9.8,"t":"2026-10-05T14:30:00Z","v":46201,"vw":9.819452},{"c":9.89,"h":9.9,"l":9.83,"n":281,"o":9.89,"t":"2026-10-05T14:45:00Z","v":11902,"vw":9.865493},{"c":9.9,"h":9.9,"l":9.87,"n":188,"o":9.895,"t":"2026-10-05T15:00:00Z","v":6650,"vw":9.88014},{"c":9.89,"h":9.97,"l":9.87,"n":726,"o":9.9,"t":"2026-10-05T15:15:00Z","v":147856,"vw":9.885592},{"c":9.895,"h":9.91,"l":9.87,"n":335,"o":9.88,"t":"2026-10-05T15:30:00Z","v":18113,"vw":9.888542},{"c":9.92,"h":9.92,"l":9.895,"n":260,"o":9.9,"t":"2026-10-05T15:45:00Z","v":16930,"vw":9.907861},{"c":9.92,"h":9.92,"l":9.9,"n":244,"o":9.92,"t":"2026-10-05T16:00:00Z","v":14619,"vw":9.910197},{"c":9.92,"h":9.92,"l":9.89,"n":226,"o":9.91,"t":"2026-10-05T16:15:00Z","v":12583,"vw":9.904291},{"c":9.9243,"h":9.93,"l":9.915,"n":181,"o":9.92,"t":"2026-10-05T16:30:00Z","v":7420,"vw":9.924258},{"c":9.93,"h":9.94,"l":9.93,"n":115,"o":9.93,"t":"2026-10-05T16:45:00Z","v":5757,"vw":9.930789},{"c":9.86,"h":9.93,"l":9.85,"n":457,"o":9.93,"t":"2026-10-05T17:00:00Z","v":52495,"vw":9.898701},{"c":9.855,"h":9.885,"l":9.85,"n":428,"o":9.85,"t":"2026-10-05T17:15:00Z","v":26695,"vw":9.870917},{"c":9.845,"h":9.855,"l":9.82,"n":392,"o":9.855,"t":"2026-10-05T17:30:00Z","v":29096,"vw":9.837088},{"c":9.83,"h":9.855,"l":9.82,"n":363,"o":9.845,"t":"2026-10-05T17:45:00Z","v":25864,"vw":9.840178},{"c":9.84,"h":9.85,"l":9.83,"n":225,"o":9.83,"t":"2026-10-05T18:00:00Z","v":13104,"vw":9.840925},{"c":9.83,"h":9.85,"l":9.82,"n":307,"o":9.84,"t":"2026-10-05T18:15:00Z","v":21960,"vw":9.82997},{"c":9.84,"h":9.86,"l":9.82,"n":370,"o":9.8377,"t":"2026-10-05T18:30:00Z","v":26744,"vw":9.832946},{"c":9.87,"h":9.885,"l":9.83,"n":396,"o":9.845,"t":"2026-10-05T18:45:00Z","v":31822,"vw":9.863409},{"c":9.885,"h":9.885,"l":9.82,"n":302,"o":9.86,"t":"2026-10-05T19:00:00Z","v":19433,"vw":9.849572},{"c":9.885,"h":9.89,"l":9.87,"n":212,"o":9.88,"t":"2026-10-05T19:15:00Z","v":13001,"vw":9.880518},{"c":9.875,"h":9.895,"l":9.84,"n":627,"o":9.89,"t":"2026-10-05T19:30:00Z","v":47959,"vw":9.859938},{"c":9.71,"h":9.875,"l":9.7,"n":2384,"o":9.875,"t":"2026-10-05T19:45:00Z","v":174074,"vw":9.764882},{"c":9.7,"h":9.7,"l":9.7,"n":14,"o":9.7,"t":"2026-10-05T20:00:00Z","v":119767,"vw":9.7},{"c":9.65,"h":9.85,"l":9.65,"n":23,"o":9.85,"t":"2026-10-06T08:45:00Z","v":579,"vw":9.710976},{"c":9.62,"h":9.8,"l":9.62,"n":119,"o":9.8,"t":"2026-10-06T13:30:00Z","v":12173,"vw":9.729077},{"c":9.65,"h":9.68,"l":9.555,"n":417,"o":9.61,"t":"2026-10-06T13:45:00Z","v":66486,"vw":9.61695},{"c":9.69,"h":9.7,"l":9.665,"n":182,"o":9.665,"t":"2026-10-06T14:00:00Z","v":21325,"vw":9.684832},{"c":9.66,"h":9.67,"l":9.625,"n":191,"o":9.67,"t":"2026-10-06T14:15:00Z","v":11112,"vw":9.650273},{"c":9.66,"h":9.665,"l":9.64,"n":292,"o":9.65,"t":"2026-10-06T14:30:00Z","v":30546,"vw":9.650608},{"c":9.575,"h":9.66,"l":9.56,"n":405,"o":9.66,"t":"2026-10-06T14:45:00Z","v":34760,"vw":9.610617},{"c":9.61,"h":9.64,"l":9.57,"n":512,"o":9.57,"t":"2026-10-06T15:00:00Z","v":48525,"vw":9.60036},{"c":9.56,"h":9.605,"l":9.55,"n":503,"o":9.605,"t":"2026-10-06T15:15:00Z","v":41832,"vw":9.575893},{"c":9.55,"h":9.57,"l":9.54,"n":226,"o":9.55,"t":"2026-10-06T15:30:00Z","v":11287,"vw":9.554384},{"c":9.565,"h":9.575,"l":9.53,"n":457,"o":9.54,"t":"2026-10-06T15:45:00Z","v":30586,"vw":9.535596},{"c":9.55,"h":9.57,"l":9.53,"n":744,"o":9.565,"t":"2026-10-06T16:00:00Z","v":63330,"vw":9.55695},{"c":9.52,"h":9.56,"l":9.52,"n":294,"o":9.56,"t":"2026-10-06T16:15:00Z","v":14920,"vw":9.54704},{"c":9.51,"h":9.54,"l":9.48,"n":537,"o":9.53,"t":"2026-10-06T16:30:00Z","v":34930,"vw":9.514136},{"c":9.48,"h":9.525,"l":9.475,"n":486,"o":9.51,"t":"2026-10-06T16:45:00Z","v":15994,"vw":9.502794},{"c":9.41,"h":9.475,"l":9.41,"n":561,"o":9.475,"t":"2026-10-06T17:00:00Z","v":49328,"vw":9.446468},{"c":9.38,"h":9.44,"l":9.38,"n":413,"o":9.42,"t":"2026-10-06T17:15:00Z","v":25109,"vw":9.408882},{"c":9.315,"h":9.39,"l":9.315,"n":330,"o":9.3899,"t":"2026-10-06T17:30:00Z","v":22912,"vw":9.355497},{"c":9.415,"h":9.43,"l":9.315,"n":328,"o":9.315,"t":"2026-10-06T17:45:00Z","v":26171,"vw":9.380777},{"c":9.42,"h":9.43,"l":9.41,"n":307,"o":9.42,"t":"2026-10-06T18:00:00Z","v":20902,"vw":9.423658},{"c":9.38,"h":9.42,"l":9.37,"n":387,"o":9.42,"t":"2026-10-06T18:15:00Z","v":26414,"vw":9.395984},{"c":9.39,"h":9.395,"l":9.37,"n":498,"o":9.38,"t":"2026-10-06T18:30:00Z","v":40359,"vw":9.387045},{"c":9.405,"h":9.45,"l":9.39,"n":482,"o":9.39,"t":"2026-10-06T18:45:00Z","v":30962,"vw":9.423645},{"c":9.43,"h":9.43,"l":9.4,"n":927,"o":9.41,"t":"2026-10-06T19:00:00Z","v":72840,"vw":9.418388},{"c":9.45,"h":9.46,"l":9.405,"n":469,"o":9.43,"t":"2026-10-06T19:15:00Z","v":31218,"vw":9.439207},{"c":9.41,"h":9.465,"l":9.39,"n":911,"o":9.46,"t":"2026-10-06T19:30:00Z","v":71571,"vw":9.428011},{"c":9.46,"h":9.5,"l":9.405,"n":2245,"o":9.41,"t":"2026-10-06T19:45:00Z","v":175061,"vw":9.454501},{"c":9.45,"h":9.46,"l":9.45,"n":21,"o":9.46,"t":"2026-10-06T20:00:00Z","v":150255,"vw":9.450036},{"c":9.55,"h":9.55,"l":9.55,"n":7,"o":9.55,"t":"2026-10-07T08:00:00Z","v":220,"vw":9.55},{"c":9.215,"h":9.47,"l":9.18,"n":232,"o":9.39,"t":"2026-10-07T13:30:00Z","v":21504,"vw":9.317932},{"c":9.19,"h":9.24,"l":9.102,"n":463,"o":9.24,"t":"2026-10-07T13:45:00Z","v":89707,"vw":9.145096},{"c":9.2801,"h":9.3,"l":9.17,"n":428,"o":9.19,"t":"2026-10-07T14:00:00Z","v":89575,"vw":9.219098},{"c":9.35,"h":9.48,"l":9.32,"n":336,"o":9.32,"t":"2026-10-07T14:15:00Z","v":37037,"vw":9.39307},{"c":9.3,"h":9.37,"l":9.3,"n":178,"o":9.37,"t":"2026-10-07T14:30:00Z","v":8798,"vw":9.335793},{"c":9.315,"h":9.33,"l":9.25,"n":597,"o":9.29,"t":"2026-10-07T14:45:00Z","v":45405,"vw":9.281277},{"c":9.35,"h":9.36,"l":9.3,"n":293,"o":9.3,"t":"2026-10-07T15:00:00Z","v":11093,"vw":9.329279},{"c":9.315,"h":9.365,"l":9.315,"n":270,"o":9.345,"t":"2026-10-07T15:15:00Z","v":11377,"vw":9.342093},{"c":9.335,"h":9.36,"l":9.315,"n":341,"o":9.315,"t":"2026-10-07T15:30:00Z","v":9453,"vw":9.350259},{"c":9.335,"h":9.335,"l":9.31,"n":294,"o":9.32,"t":"2026-10-07T15:45:00Z","v":17691,"vw":9.321607},{"c":9.365,"h":9.365,"l":9.3,"n":682,"o":9.335,"t":"2026-10-07T16:00:00Z","v":42859,"vw":9.331614},{"c":9.38,"h":9.39,"l":9.36,"n":325,"o":9.36,"t":"2026-10-07T16:15:00Z","v":13687,"vw":9.37208},{"c":9.41,"h":9.41,"l":9.365,"n":217,"o":9.375,"t":"2026-10-07T16:30:00Z","v":6911,"vw":9.387926},{"c":9.37,"h":9.43,"l":9.37,"n":349,"o":9.41,"t":"2026-10-07T16:45:00Z","v":15030,"vw":9.404845},{"c":9.35,"h":9.3799,"l":9.33,"n":377,"o":9.36,"t":"2026-10-07T17:00:00Z","v":14419,"vw":9.350313},{"c":9.34,"h":9.35,"l":9.32,"n":320,"o":9.35,"t":"2026-10-07T17:15:00Z","v":12475,"vw":9.334212},{"c":9.36,"h":9.37,"l":9.34,"n":318,"o":9.34,"t":"2026-10-07T17:30:00Z","v":17237,"vw":9.360822},{"c":9.34,"h":9.4,"l":9.34,"n":447,"o":9.355,"t":"2026-10-07T17:45:00Z","v":35944,"vw":9.373305},{"c":9.375,"h":9.375,"l":9.35,"n":545,"o":9.35,"t":"2026-10-07T18:00:00Z","v":25230,"vw":9.366993},{"c":9.44,"h":9.44,"l":9.375,"n":475,"o":9.375,"t":"2026-10-07T18:15:00Z","v":32570,"vw":9.391641},{"c":9.45,"h":9.47,"l":9.43,"n":765,"o":9.44,"t":"2026-10-07T18:30:00Z","v":44325,"vw":9.452747},{"c":9.435,"h":9.45,"l":9.43,"n":429,"o":9.45,"t":"2026-10-07T18:45:00Z","v":19458,"vw":9.435742},{"c":9.5,"h":9.515,"l":9.435,"n":689,"o":9.435,"t":"2026-10-07T19:00:00Z","v":40019,"vw":9.470184},{"c":9.48,"h":9.51,"l":9.47,"n":486,"o":9.495,"t":"2026-10-07T19:15:00Z","v":31174,"vw":9.493262},{"c":9.421,"h":9.48,"l":9.421,"n":560,"o":9.48,"t":"2026-10-07T19:30:00Z","v":33352,"vw":9.456395},{"c":9.56,"h":9.57,"l":9.43,"n":2875,"o":9.43,"t":"2026-10-07T19:45:00Z","v":252825,"vw":9.514085},{"c":9.54,"h":9.555,"l":9.54,"n":21,"o":9.555,"t":"2026-10-07T20:00:00Z","v":133581,"vw":9.540041},{"c":9.45,"h":9.45,"l":9.45,"n":7,"o":9.45,"t":"2026-10-08T08:15:00Z","v":645,"vw":9.45},{"c":9.54,"h":9.56,"l":9.525,"n":157,"o":9.53,"t":"2026-10-08T13:30:00Z","v":10398,"vw":9.531463},{"c":9.45,"h":9.63,"l":9.45,"n":272,"o":9.58,"t":"2026-10-08T13:45:00Z","v":16286,"vw":9.558542},{"c":9.52,"h":9.52,"l":9.43,"n":359,"o":9.45,"t":"2026-10-08T14:00:00Z","v":40612,"vw":9.461593},{"c":9.51,"h":9.51,"l":9.48,"n":376,"o":9.51,"t":"2026-10-08T14:15:00Z","v":14307,"vw":9.499723},{"c":9.485,"h":9.535,"l":9.485,"n":482,"o":9.515,"t":"2026-10-08T14:30:00Z","v":12988,"vw":9.51384},{"c":9.465,"h":9.51,"l":9.445,"n":616,"o":9.48,"t":"2026-10-08T14:45:00Z","v":28249,"vw":9.480648},{"c":9.43,"h":9.47,"l":9.43,"n":480,"o":9.465,"t":"2026-10-08T15:00:00Z","v":13958,"vw":9.450953},{"c":9.38,"h":9.435,"l":9.375,"n":455,"o":9.43,"t":"2026-10-08T15:15:00Z","v":15919,"vw":9.401846},{"c":9.38,"h":9.4,"l":9.375,"n":403,"o":9.38,"t":"2026-10-08T15:30:00Z","v":13639,"vw":9.392225},{"c":9.42,"h":9.42,"l":9.39,"n":399,"o":9.39,"t":"2026-10-08T15:45:00Z","v":13461,"vw":9.403133},{"c":9.4,"h":9.45,"l":9.38,"n":475,"o":9.42,"t":"2026-10-08T16:00:00Z","v":21743,"vw":9.41199},{"c":9.415,"h":9.48,"l":9.4,"n":512,"o":9.4,"t":"2026-10-08T16:15:00Z","v":31392,"vw":9.429315},{"c":9.45,"h":9.45,"l":9.38,"n":344,"o":9.42,"t":"2026-10-08T16:30:00Z","v":14430,"vw":9.42144},{"c":9.54,"h":9.56,"l":9.42,"n":625,"o":9.45,"t":"2026-10-08T16:45:00Z","v":31793,"vw":9.487416},{"c":9.535,"h":9.54,"l":9.49,"n":572,"o":9.54,"t":"2026-10-08T17:00:00Z","v":15341,"vw":9.516123},{"c":9.55,"h":9.575,"l":9.525,"n":610,"o":9.535,"t":"2026-10-08T17:15:00Z","v":21518,"vw":9.556652},{"c":9.55,"h":9.57,"l":9.535,"n":522,"o":9.55,"t":"2026-10-08T17:30:00Z","v":17288,"vw":9.554093},{"c":9.54,"h":9.55,"l":9.5,"n":520,"o":9.55,"t":"2026-10-08T17:45:00Z","v":16168,"vw":9.525873},{"c":9.53,"h":9.57,"l":9.53,"n":370,"o":9.54,"t":"2026-10-08T18:00:00Z","v":15077,"vw":9.544246},{"c":9.52,"h":9.53,"l":9.51,"n":244,"o":9.53,"t":"2026-10-08T18:15:00Z","v":13102,"vw":9.518154},{"c":9.57,"h":9.57,"l":9.51,"n":323,"o":9.52,"t":"2026-10-08T18:30:00Z","v":18446,"vw":9.535564},{"c":9.65,"h":9.65,"l":9.56,"n":485,"o":9.56,"t":"2026-10-08T18:45:00Z","v":32396,"vw":9.613004},{"c":9.7,"h":9.705,"l":9.655,"n":441,"o":9.66,"t":"2026-10-08T19:00:00Z","v":31571,"vw":9.683652},{"c":9.67,"h":9.75,"l":9.67,"n":661,"o":9.7,"t":"2026-10-08T19:15:00Z","v":47447,"vw":9.721784},{"c":9.685,"h":9.71,"l":9.68,"n":864,"o":9.68,"t":"2026-10-08T19:30:00Z","v":40919,"vw":9.694353},{"c":9.74,"h":9.765,"l":9.685,"n":1895,"o":9.685,"t":"2026-10-08T19:45:00Z","v":147246,"vw":9.733867},{"c":9.74,"h":9.74,"l":9.74,"n":16,"o":9.74,"t":"2026-10-08T20:00:00Z","v":322578,"vw":9.74},{"c":9.755,"h":9.76,"l":9.655,"n":60,"o":9.67,"t":"2026-10-09T13:30:00Z","v":6338,"vw":9.694964},{"c":9.77,"h":9.81,"l":9.74,"n":159,"o":9.76,"t":"2026-10-09T13:45:00Z","v":14114,"vw":9.794622},{"c":9.76,"h":9.8,"l":9.75,"n":138,"o":9.75,"t":"2026-10-09T14:00:00Z","v":6840,"vw":9.773551},{"c":9.715,"h":9.77,"l":9.715,"n":132,"o":9.76,"t":"2026-10-09T14:15:00Z","v":4972,"vw":9.752123},{"c":9.71,"h":9.72,"l":9.69,"n":137,"o":9.71,"t":"2026-10-09T14:30:00Z","v":4931,"vw":9.704902},{"c":9.69,"h":9.73,"l":9.69,"n":181,"o":9.715,"t":"2026-10-09T14:45:00Z","v":5358,"vw":9.706654},{"c":9.7,"h":9.735,"l":9.665,"n":357,"o":9.7,"t":"2026-10-09T15:00:00Z","v":18742,"vw":9.694435},{"c":9.72,"h":9.72,"l":9.705,"n":175,"o":9.705,"t":"2026-10-09T15:15:00Z","v":5028,"vw":9.711618},{"c":9.72,"h":9.72,"l":9.71,"n":121,"o":9.72,"t":"2026-10-09T15:30:00Z","v":12868,"vw":9.712113},{"c":9.72,"h":9.74,"l":9.705,"n":213,"o":9.71,"t":"2026-10-09T15:45:00Z","v":7575,"vw":9.725741},{"c":9.74,"h":9.745,"l":9.72,"n":181,"o":9.72,"t":"2026-10-09T16:00:00Z","v":6253,"vw":9.735269},{"c":9.7,"h":9.74,"l":9.685,"n":228,"o":9.74,"t":"2026-10-09T16:15:00Z","v":7423,"vw":9.710985},{"c":9.675,"h":9.7,"l":9.665,"n":222,"o":9.7,"t":"2026-10-09T16:30:00Z","v":7813,"vw":9.676911},{"c":9.64,"h":9.675,"l":9.64,"n":194,"o":9.675,"t":"2026-10-09T16:45:00Z","v":10605,"vw":9.6544},{"c":9.615,"h":9.64,"l":9.615,"n":133,"o":9.64,"t":"2026-10-09T17:00:00Z","v":3510,"vw":9.633123},{"c":9.59,"h":9.61,"l":9.59,"n":130,"o":9.61,"t":"2026-10-09T17:15:00Z","v":6823,"vw":9.593681},{"c":9.58,"h":9.59,"l":9.53,"n":421,"o":9.59,"t":"2026-10-09T17:30:00Z","v":48552,"vw":9.546323},{"c":9.58,"h":9.585,"l":9.56,"n":409,"o":9.575,"t":"2026-10-09T17:45:00Z","v":31480,"vw":9.579192},{"c":9.6,"h":9.61,"l":9.58,"n":232,"o":9.58,"t":"2026-10-09T18:00:00Z","v":13260,"vw":9.590236},{"c":9.555,"h":9.595,"l":9.555,"n":45,"o":9.595,"t":"2026-10-09T18:15:00Z","v":1976,"vw":9.579896},{"c":9.555,"h":9.56,"l":9.54,"n":142,"o":9.56,"t":"2026-10-09T18:30:00Z","v":9025,"vw":9.555018},{"c":9.63,"h":9.661,"l":9.57,"n":465,"o":9.57,"t":"2026-10-09T18:45:00Z","v":32994,"vw":9.618699},{"c":9.66,"h":9.66,"l":9.63,"n":139,"o":9.635,"t":"2026-10-09T19:00:00Z","v":5711,"vw":9.645035},{"c":9.685,"h":9.69,"l":9.66,"n":393,"o":9.66,"t":"2026-10-09T19:15:00Z","v":21085,"vw":9.678685},{"c":9.695,"h":9.715,"l":9.67,"n":470,"o":9.68,"t":"2026-10-09T19:30:00Z","v":26663,"vw":9.693717},{"c":9.71,"h":9.715,"l":9.69,"n":1291,"o":9.695,"t":"2026-10-09T19:45:00Z","v":65891,"vw":9.702817},{"c":9.71,"h":9.71,"l":9.71,"n":17,"o":9.71,"t":"2026-10-09T20:00:00Z","v":82149,"vw":9.71},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-12T08:00:00Z","v":100,"vw":9.81},{"c":9.844,"h":9.844,"l":9.844,"n":3,"o":9.844,"t":"2026-10-12T12:30:00Z","v":508,"vw":9.844},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-12T13:15:00Z","v":463,"vw":9.71},{"c":9.75,"h":9.9,"l":9.68,"n":179,"o":9.68,"t":"2026-10-12T13:30:00Z","v":21706,"vw":9.764807},{"c":9.735,"h":9.76,"l":9.685,"n":170,"o":9.76,"t":"2026-10-12T13:45:00Z","v":13195,"vw":9.738456},{"c":9.655,"h":9.74,"l":9.64,"n":273,"o":9.735,"t":"2026-10-12T14:00:00Z","v":30992,"vw":9.712247},{"c":9.7,"h":9.7,"l":9.63,"n":370,"o":9.655,"t":"2026-10-12T14:15:00Z","v":15671,"vw":9.669171},{"c":9.66,"h":9.7,"l":9.655,"n":344,"o":9.69,"t":"2026-10-12T14:30:00Z","v":14635,"vw":9.672995},{"c":9.64,"h":9.67,"l":9.635,"n":279,"o":9.67,"t":"2026-10-12T14:45:00Z","v":13471,"vw":9.656818},{"c":9.61,"h":9.65,"l":9.6,"n":478,"o":9.64,"t":"2026-10-12T15:00:00Z","v":37990,"vw":9.638256},{"c":9.63,"h":9.63,"l":9.615,"n":229,"o":9.62,"t":"2026-10-12T15:15:00Z","v":8855,"vw":9.621309},{"c":9.665,"h":9.69,"l":9.63,"n":255,"o":9.63,"t":"2026-10-12T15:30:00Z","v":24731,"vw":9.660002},{"c":9.65,"h":9.66,"l":9.65,"n":291,"o":9.66,"t":"2026-10-12T15:45:00Z","v":9198,"vw":9.6576},{"c":9.645,"h":9.66,"l":9.645,"n":177,"o":9.65,"t":"2026-10-12T16:00:00Z","v":4928,"vw":9.653349},{"c":9.64,"h":9.65,"l":9.64,"n":159,"o":9.65,"t":"2026-10-12T16:15:00Z","v":3676,"vw":9.645588},{"c":9.63,"h":9.64,"l":9.62,"n":258,"o":9.63,"t":"2026-10-12T16:30:00Z","v":10199,"vw":9.629554},{"c":9.605,"h":9.635,"l":9.605,"n":187,"o":9.635,"t":"2026-10-12T16:45:00Z","v":13174,"vw":9.619255},{"c":9.64,"h":9.64,"l":9.6001,"n":236,"o":9.61,"t":"2026-10-12T17:00:00Z","v":15226,"vw":9.624247},{"c":9.66,"h":9.66,"l":9.64,"n":201,"o":9.645,"t":"2026-10-12T17:15:00Z","v":13032,"vw":9.65037},{"c":9.655,"h":9.665,"l":9.635,"n":260,"o":9.66,"t":"2026-10-12T17:30:00Z","v":16418,"vw":9.647341},{"c":9.68,"h":9.69,"l":9.655,"n":154,"o":9.655,"t":"2026-10-12T17:45:00Z","v":6670,"vw":9.672802},{"c":9.665,"h":9.67,"l":9.66,"n":177,"o":9.67,"t":"2026-10-12T18:00:00Z","v":7617,"vw":9.665797},{"c":9.655,"h":9.68,"l":9.6501,"n":228,"o":9.67,"t":"2026-10-12T18:15:00Z","v":14430,"vw":9.668087},{"c":9.645,"h":9.675,"l":9.645,"n":214,"o":9.66,"t":"2026-10-12T18:30:00Z","v":12698,"vw":9.654631},{"c":9.65,"h":9.665,"l":9.64,"n":356,"o":9.645,"t":"2026-10-12T18:45:00Z","v":26089,"vw":9.654647},{"c":9.515,"h":9.66,"l":9.514,"n":348,"o":9.655,"t":"2026-10-12T19:00:00Z","v":34942,"vw":9.597253},{"c":9.54,"h":9.55,"l":9.51,"n":447,"o":9.515,"t":"2026-10-12T19:15:00Z","v":47154,"vw":9.52401},{"c":9.535,"h":9.56,"l":9.53,"n":367,"o":9.53,"t":"2026-10-12T19:30:00Z","v":24290,"vw":9.548252},{"c":9.51,"h":9.605,"l":9.505,"n":1513,"o":9.535,"t":"2026-10-12T19:45:00Z","v":140101,"vw":9.558322},{"c":9.52,"h":9.52,"l":9.52,"n":16,"o":9.52,"t":"2026-10-12T20:00:00Z","v":104602,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-12T20:15:00Z","v":113346,"vw":9.52},{"c":9.675,"h":9.76,"l":9.52,"n":119,"o":9.62,"t":"2026-10-13T13:30:00Z","v":13673,"vw":9.658001},{"c":9.6101,"h":9.6775,"l":9.6101,"n":152,"o":9.6775,"t":"2026-10-13T13:45:00Z","v":17847,"vw":9.630298},{"c":9.66,"h":9.675,"l":9.585,"n":244,"o":9.61,"t":"2026-10-13T14:00:00Z","v":18039,"vw":9.63284},{"c":9.71,"h":9.72,"l":9.65,"n":130,"o":9.66,"t":"2026-10-13T14:15:00Z","v":7651,"vw":9.681029},{"c":9.78,"h":9.79,"l":9.705,"n":260,"o":9.72,"t":"2026-10-13T14:30:00Z","v":34408,"vw":9.755594},{"c":9.775,"h":9.79,"l":9.745,"n":192,"o":9.75,"t":"2026-10-13T14:45:00Z","v":10300,"vw":9.772573},{"c":9.81,"h":9.83,"l":9.775,"n":312,"o":9.775,"t":"2026-10-13T15:00:00Z","v":17874,"vw":9.799497},{"c":9.82,"h":9.84,"l":9.8,"n":310,"o":9.82,"t":"2026-10-13T15:15:00Z","v":19626,"vw":9.816007},{"c":9.77,"h":9.8389,"l":9.77,"n":228,"o":9.825,"t":"2026-10-13T15:30:00Z","v":6570,"vw":9.808041},{"c":9.76,"h":9.78,"l":9.76,"n":327,"o":9.78,"t":"2026-10-13T15:45:00Z","v":10322,"vw":9.774108},{"c":9.775,"h":9.78,"l":9.76,"n":222,"o":9.76,"t":"2026-10-13T16:00:00Z","v":7149,"vw":9.773627},{"c":9.755,"h":9.775,"l":9.75,"n":266,"o":9.775,"t":"2026-10-13T16:15:00Z","v":11716,"vw":9.766208},{"c":9.77,"h":9.775,"l":9.75,"n":244,"o":9.755,"t":"2026-10-13T16:30:00Z","v":14468,"vw":9.766426},{"c":9.785,"h":9.785,"l":9.76,"n":163,"o":9.76,"t":"2026-10-13T16:45:00Z","v":6546,"vw":9.77196},{"c":9.81,"h":9.81,"l":9.78,"n":235,"o":9.79,"t":"2026-10-13T17:00:00Z","v":8996,"vw":9.797837},{"c":9.795,"h":9.8188,"l":9.79,"n":243,"o":9.8,"t":"2026-10-13T17:15:00Z","v":8811,"vw":9.805393},{"c":9.78,"h":9.8,"l":9.78,"n":234,"o":9.8,"t":"2026-10-13T17:30:00Z","v":14565,"vw":9.787793},{"c":9.745,"h":9.79,"l":9.745,"n":400,"o":9.78,"t":"2026-10-13T17:45:00Z","v":27128,"vw":9.762199},{"c":9.72,"h":9.765,"l":9.72,"n":290,"o":9.74,"t":"2026-10-13T18:00:00Z","v":20326,"vw":9.748999},{"c":9.76,"h":9.76,"l":9.715,"n":229,"o":9.72,"t":"2026-10-13T18:15:00Z","v":17843,"vw":9.730196},{"c":9.77,"h":9.77,"l":9.75,"n":240,"o":9.76,"t":"2026-10-13T18:30:00Z","v":16872,"vw":9.757296},{"c":9.81,"h":9.81,"l":9.75,"n":347,"o":9.76,"t":"2026-10-13T18:45:00Z","v":23610,"vw":9.78572},{"c":9.85,"h":9.85,"l":9.798,"n":396,"o":9.81,"t":"2026-10-13T19:00:00Z","v":26488,"vw":9.810877},{"c":9.82,"h":9.85,"l":9.82,"n":241,"o":9.85,"t":"2026-10-13T19:15:00Z","v":18654,"vw":9.826443},{"c":9.815,"h":9.84,"l":9.81,"n":546,"o":9.82,"t":"2026-10-13T19:30:00Z","v":29964,"vw":9.825059},{"c":9.81,"h":9.845,"l":9.795,"n":1127,"o":9.815,"t":"2026-10-13T19:45:00Z","v":72620,"vw":9.821104},{"c":9.8,"h":9.8,"l":9.8,"n":14,"o":9.8,"t":"2026-10-13T20:00:00Z","v":125132,"vw":9.8},{"c":9.74,"h":9.81,"l":9.73,"n":47,"o":9.73,"t":"2026-10-14T13:30:00Z","v":5703,"vw":9.736455},{"c":9.8,"h":9.815,"l":9.75,"n":177,"o":9.755,"t":"2026-10-14T13:45:00Z","v":17227,"vw":9.768559},{"c":9.78,"h":9.84,"l":9.76,"n":231,"o":9.82,"t":"2026-10-14T14:00:00Z","v":16788,"vw":9.784839},{"c":9.815,"h":9.815,"l":9.77,"n":176,"o":9.8,"t":"2026-10-14T14:15:00Z","v":6829,"vw":9.787049},{"c":9.81,"h":9.87,"l":9.805,"n":283,"o":9.84,"t":"2026-10-14T14:30:00Z","v":16052,"vw":9.836436},{"c":9.76,"h":9.795,"l":9.75,"n":196,"o":9.78,"t":"2026-10-14T14:45:00Z","v":5189,"vw":9.77575},{"c":9.77,"h":9.79,"l":9.76,"n":364,"o":9.77,"t":"2026-10-14T15:00:00Z","v":12849,"vw":9.772403},{"c":9.8,"h":9.805,"l":9.76,"n":359,"o":9.765,"t":"2026-10-14T15:15:00Z","v":20256,"vw":9.767901},{"c":9.785,"h":9.8,"l":9.78,"n":185,"o":9.8,"t":"2026-10-14T15:30:00Z","v":5952,"vw":9.791389},{"c":9.785,"h":9.8,"l":9.775,"n":241,"o":9.785,"t":"2026-10-14T15:45:00Z","v":9708,"vw":9.782267},{"c":9.79,"h":9.79,"l":9.775,"n":317,"o":9.785,"t":"2026-10-14T16:00:00Z","v":10218,"vw":9.784473},{"c":9.8,"h":9.81,"l":9.795,"n":176,"o":9.795,"t":"2026-10-14T16:15:00Z","v":5718,"vw":9.803425},{"c":9.81,"h":9.835,"l":9.79,"n":435,"o":9.79,"t":"2026-10-14T16:30:00Z","v":11606,"vw":9.812658},{"c":9.755,"h":9.7901,"l":9.73,"n":335,"o":9.79,"t":"2026-10-14T16:45:00Z","v":13035,"vw":9.760376},{"c":9.735,"h":9.78,"l":9.72,"n":332,"o":9.76,"t":"2026-10-14T17:00:00Z","v":12676,"vw":9.756993},{"c":9.75,"h":9.755,"l":9.73,"n":216,"o":9.735,"t":"2026-10-14T17:15:00Z","v":9338,"vw":9.745952},{"c":9.74,"h":9.765,"l":9.72,"n":315,"o":9.75,"t":"2026-10-14T17:30:00Z","v":12399,"vw":9.749978},{"c":9.76,"h":9.76,"l":9.73,"n":255,"o":9.74,"t":"2026-10-14T17:45:00Z","v":8607,"vw":9.748188},{"c":9.74,"h":9.77,"l":9.725,"n":358,"o":9.76,"t":"2026-10-14T18:00:00Z","v":11975,"vw":9.74402},{"c":9.745,"h":9.76,"l":9.74,"n":228,"o":9.75,"t":"2026-10-14T18:15:00Z","v":8259,"vw":9.748783},{"c":9.77,"h":9.775,"l":9.74,"n":290,"o":9.745,"t":"2026-10-14T18:30:00Z","v":10245,"vw":9.761285},{"c":9.79,"h":9.805,"l":9.775,"n":297,"o":9.775,"t":"2026-10-14T18:45:00Z","v":14187,"vw":9.787744},{"c":9.8,"h":9.815,"l":9.785,"n":312,"o":9.79,"t":"2026-10-14T19:00:00Z","v":19095,"vw":9.79811},{"c":9.87,"h":9.885,"l":9.79,"n":725,"o":9.79,"t":"2026-10-14T19:15:00Z","v":48849,"vw":9.842569},{"c":9.845,"h":9.885,"l":9.82,"n":589,"o":9.87,"t":"2026-10-14T19:30:00Z","v":28541,"vw":9.850279},{"c":9.91,"h":9.91,"l":9.83,"n":1593,"o":9.845,"t":"2026-10-14T19:45:00Z","v":100146,"vw":9.876796},{"c":9.91,"h":9.91,"l":9.91,"n":15,"o":9.91,"t":"2026-10-14T20:00:00Z","v":106326,"vw":9.91},{"c":10.04,"h":10.04,"l":10.04,"n":4,"o":10.04,"t":"2026-10-14T22:30:00Z","v":500,"vw":10.04},{"c":10.135,"h":10.25,"l":10.03,"n":364,"o":10.06,"t":"2026-10-15T13:30:00Z","v":38327,"vw":10.11878},{"c":10.3,"h":10.34,"l":10.11,"n":552,"o":10.14,"t":"2026-10-15T13:45:00Z","v":28575,"vw":10.1965},{"c":10.415,"h":10.44,"l":10.315,"n":466,"o":10.315,"t":"2026-10-15T14:00:00Z","v":36490,"vw":10.40549},{"c":10.28,"h":10.43,"l":10.265,"n":653,"o":10.415,"t":"2026-10-15T14:15:00Z","v":33649,"vw":10.329977},{"c":10.275,"h":10.305,"l":10.24,"n":532,"o":10.265,"t":"2026-10-15T14:30:00Z","v":28375,"vw":10.264849},{"c":10.24,"h":10.26,"l":10.19,"n":762,"o":10.26,"t":"2026-10-15T14:45:00Z","v":27172,"vw":10.221318},{"c":10.32,"h":10.37,"l":10.24,"n":957,"o":10.24,"t":"2026-10-15T15:00:00Z","v":70348,"vw":10.310604},{"c":10.3,"h":10.31,"l":10.25,"n":583,"o":10.3,"t":"2026-10-15T15:15:00Z","v":26673,"vw":10.28783},{"c":10.285,"h":10.31,"l":10.275,"n":456,"o":10.31,"t":"2026-10-15T15:30:00Z","v":10026,"vw":10.293095},{"c":10.315,"h":10.32,"l":10.29,"n":312,"o":10.29,"t":"2026-10-15T15:45:00Z","v":6543,"vw":10.304823},{"c":10.29,"h":10.31,"l":10.28,"n":396,"o":10.31,"t":"2026-10-15T16:00:00Z","v":12653,"vw":10.292707},{"c":10.26,"h":10.28,"l":10.245,"n":398,"o":10.28,"t":"2026-10-15T16:15:00Z","v":11924,"vw":10.262706},{"c":10.155,"h":10.28,"l":10.13,"n":766,"o":10.26,"t":"2026-10-15T16:30:00Z","v":66111,"vw":10.221005},{"c":10.15,"h":10.205,"l":10.14,"n":481,"o":10.14,"t":"2026-10-15T16:45:00Z","v":29972,"vw":10.183912},{"c":10.175,"h":10.195,"l":10.155,"n":306,"o":10.16,"t":"2026-10-15T17:00:00Z","v":19926,"vw":10.173338},{"c":10.195,"h":10.2,"l":10.19,"n":226,"o":10.19,"t":"2026-10-15T17:15:00Z","v":15169,"vw":10.191925},{"c":10.195,"h":10.22,"l":10.19,"n":359,"o":10.21,"t":"2026-10-15T17:30:00Z","v":10226,"vw":10.203625},{"c":10.28,"h":10.28,"l":10.195,"n":322,"o":10.195,"t":"2026-10-15T17:45:00Z","v":11039,"vw":10.246013},{"c":10.25,"h":10.28,"l":10.25,"n":333,"o":10.275,"t":"2026-10-15T18:00:00Z","v":21605,"vw":10.268992},{"c":10.255,"h":10.26,"l":10.255,"n":150,"o":10.26,"t":"2026-10-15T18:15:00Z","v":3637,"vw":10.258699},{"c":10.29,"h":10.2995,"l":10.245,"n":330,"o":10.245,"t":"2026-10-15T18:30:00Z","v":9511,"vw":10.277026},{"c":10.3,"h":10.3077,"l":10.28,"n":302,"o":10.28,"t":"2026-10-15T18:45:00Z","v":8990,"vw":10.294614},{"c":10.245,"h":10.3,"l":10.24,"n":309,"o":10.3,"t":"2026-10-15T19:00:00Z","v":11521,"vw":10.27711},{"c":10.22,"h":10.25,"l":10.22,"n":270,"o":10.245,"t":"2026-10-15T19:15:00Z","v":11711,"vw":10.231136},{"c":10.21,"h":10.25,"l":10.205,"n":337,"o":10.21,"t":"2026-10-15T19:30:00Z","v":15674,"vw":10.220707},{"c":10.25,"h":10.25,"l":10.17,"n":1490,"o":10.22,"t":"2026-10-15T19:45:00Z","v":100514,"vw":10.216725},{"c":10.23,"h":10.23,"l":10.23,"n":14,"o":10.23,"t":"2026-10-15T20:00:00Z","v":121772,"vw":10.23},{"c":10.33,"h":10.35,"l":10.3,"n":20,"o":10.33,"t":"2026-10-16T13:30:00Z","v":11166,"vw":10.326376},{"c":10.44,"h":10.475,"l":10.3101,"n":100,"o":10.32,"t":"2026-10-16T13:45:00Z","v":11649,"vw":10.449608},{"c":10.27,"h":10.48,"l":10.27,"n":478,"o":10.43,"t":"2026-10-16T14:00:00Z","v":64319,"vw":10.376896},{"c":10.29,"h":10.35,"l":10.27,"n":304,"o":10.27,"t":"2026-10-16T14:15:00Z","v":7168,"vw":10.301009},{"c":10.29,"h":10.31,"l":10.26,"n":316,"o":10.28,"t":"2026-10-16T14:30:00Z","v":10824,"vw":10.284394},{"c":10.28,"h":10.33,"l":10.27,"n":514,"o":10.295,"t":"2026-10-16T14:45:00Z","v":23621,"vw":10.28942},{"c":10.31,"h":10.32,"l":10.285,"n":368,"o":10.285,"t":"2026-10-16T15:00:00Z","v":10752,"vw":10.306365},{"c":10.29,"h":10.32,"l":10.28,"n":492,"o":10.3,"t":"2026-10-16T15:15:00Z","v":36016,"vw":10.302139},{"c":10.21,"h":10.3,"l":10.21,"n":301,"o":10.3,"t":"2026-10-16T15:30:00Z","v":11973,"vw":10.27301},{"c":10.09,"h":10.23,"l":10.09,"n":448,"o":10.22,"t":"2026-10-16T15:45:00Z","v":15226,"vw":10.17757},{"c":10.07,"h":10.12,"l":10.0572,"n":547,"o":10.095,"t":"2026-10-16T16:00:00Z","v":21371,"vw":10.088811},{"c":10.08,"h":10.09,"l":10.07,"n":303,"o":10.08,"t":"2026-10-16T16:15:00Z","v":7295,"vw":10.079201},{"c":10.08,"h":10.08,"l":10.06,"n":416,"o":10.075,"t":"2026-10-16T16:30:00Z","v":10433,"vw":10.067645},{"c":10.09,"h":10.1,"l":10.03,"n":801,"o":10.075,"t":"2026-10-16T16:45:00Z","v":40424,"vw":10.077045},{"c":10.08,"h":10.11,"l":10.07,"n":342,"o":10.1,"t":"2026-10-16T17:00:00Z","v":20201,"vw":10.086876},{"c":10.05,"h":10.08,"l":10.05,"n":463,"o":10.08,"t":"2026-10-16T17:15:00Z","v":22007,"vw":10.070755},{"c":10.08,"h":10.0879,"l":10.05,"n":308,"o":10.05,"t":"2026-10-16T17:30:00Z","v":14920,"vw":10.066387},{"c":10.04,"h":10.07,"l":10.03,"n":179,"o":10.07,"t":"2026-10-16T17:45:00Z","v":6961,"vw":10.055432},{"c":10.04,"h":10.045,"l":10.01,"n":317,"o":10.03,"t":"2026-10-16T18:00:00Z","v":18910,"vw":10.031971},{"c":10.095,"h":10.095,"l":10.045,"n":341,"o":10.05,"t":"2026-10-16T18:15:00Z","v":26681,"vw":10.069797},{"c":10.11,"h":10.11,"l":10.09,"n":350,"o":10.09,"t":"2026-10-16T18:30:00Z","v":20024,"vw":10.098958},{"c":10.11,"h":10.125,"l":10.09,"n":364,"o":10.12,"t":"2026-10-16T18:45:00Z","v":15677,"vw":10.115031},{"c":10.145,"h":10.145,"l":10.11,"n":306,"o":10.12,"t":"2026-10-16T19:00:00Z","v":13289,"vw":10.12538},{"c":10.155,"h":10.195,"l":10.14,"n":501,"o":10.145,"t":"2026-10-16T19:15:00Z","v":25427,"vw":10.172141},{"c":10.09,"h":10.185,"l":10.09,"n":512,"o":10.155,"t":"2026-10-16T19:30:00Z","v":25122,"vw":10.138657},{"c":10.21,"h":10.22,"l":10.07,"n":1731,"o":10.09,"t":"2026-10-16T19:45:00Z","v":115335,"vw":10.162377},{"c":10.21,"h":10.21,"l":10.21,"n":20,"o":10.21,"t":"2026-10-16T20:00:00Z","v":127295,"vw":10.21},{"c":10.105,"h":10.15,"l":10.105,"n":23,"o":10.11,"t":"2026-10-19T13:30:00Z","v":5757,"vw":10.112033},{"c":10.145,"h":10.17,"l":10.01,"n":370,"o":10.06,"t":"2026-10-19T13:45:00Z","v":15788,"vw":10.106886},{"c":10.21,"h":10.21,"l":10.12,"n":209,"o":10.145,"t":"2026-10-19T14:00:00Z","v":21436,"vw":10.159478},{"c":10.205,"h":10.23,"l":10.205,"n":174,"o":10.22,"t":"2026-10-19T14:15:00Z","v":13149,"vw":10.214746},{"c":10.23,"h":10.245,"l":10.195,"n":196,"o":10.21,"t":"2026-10-19T14:30:00Z","v":7981,"vw":10.227358},{"c":10.22,"h":10.26,"l":10.22,"n":462,"o":10.235,"t":"2026-10-19T14:45:00Z","v":28340,"vw":10.239498},{"c":10.24,"h":10.25,"l":10.22,"n":316,"o":10.22,"t":"2026-10-19T15:00:00Z","v":6735,"vw":10.236071},{"c":10.23,"h":10.26,"l":10.23,"n":351,"o":10.25,"t":"2026-10-19T15:15:00Z","v":12351,"vw":10.241481},{"c":10.23,"h":10.24,"l":10.22,"n":113,"o":10.222,"t":"2026-10-19T15:30:00Z","v":4907,"vw":10.225625},{"c":10.2163,"h":10.23,"l":10.19,"n":238,"o":10.23,"t":"2026-10-19T15:45:00Z","v":7139,"vw":10.209578},{"c":10.22,"h":10.22,"l":10.19,"n":352,"o":10.21,"t":"2026-10-19T16:00:00Z","v":25594,"vw":10.196963},{"c":10.19,"h":10.23,"l":10.18,"n":231,"o":10.215,"t":"2026-10-19T16:15:00Z","v":14285,"vw":10.191988},{"c":10.19,"h":10.19,"l":10.18,"n":167,"o":10.19,"t":"2026-10-19T16:30:00Z","v":5683,"vw":10.188875},{"c":10.19,"h":10.2,"l":10.19,"n":229,"o":10.19,"t":"2026-10-19T16:45:00Z","v":7580,"vw":10.192716},{"c":10.16,"h":10.185,"l":10.16,"n":186,"o":10.185,"t":"2026-10-19T17:00:00Z","v":4415,"vw":10.175682},{"c":10.155,"h":10.17,"l":10.155,"n":201,"o":10.17,"t":"2026-10-19T17:15:00Z","v":5256,"vw":10.163241},{"c":10.15,"h":10.152,"l":10.1109,"n":353,"o":10.152,"t":"2026-10-19T17:30:00Z","v":19674,"vw":10.129385},{"c":10.125,"h":10.15,"l":10.125,"n":280,"o":10.15,"t":"2026-10-19T17:45:00Z","v":12833,"vw":10.137593},{"c":10.095,"h":10.14,"l":10.095,"n":194,"o":10.13,"t":"2026-10-19T18:00:00Z","v":10928,"vw":10.127322},{"c":10.145,"h":10.145,"l":10.09,"n":224,"o":10.0975,"t":"2026-10-19T18:15:00Z","v":8117,"vw":10.115253},{"c":10.16,"h":10.16,"l":10.135,"n":190,"o":10.1408,"t":"2026-10-19T18:30:00Z","v":8606,"vw":10.14339},{"c":10.17,"h":10.175,"l":10.155,"n":168,"o":10.16,"t":"2026-10-19T18:45:00Z","v":9559,"vw":10.169506},{"c":10.165,"h":10.175,"l":10.1512,"n":307,"o":10.175,"t":"2026-10-19T19:00:00Z","v":15479,"vw":10.160569},{"c":10.165,"h":10.175,"l":10.135,"n":434,"o":10.165,"t":"2026-10-19T19:15:00Z","v":28442,"vw":10.158861},{"c":10.185,"h":10.185,"l":10.165,"n":426,"o":10.165,"t":"2026-10-19T19:30:00Z","v":16624,"vw":10.173594},{"c":10.17,"h":10.225,"l":10.16,"n":1537,"o":10.181,"t":"2026-10-19T19:45:00Z","v":83053,"vw":10.181744},{"c":10.17,"h":10.17,"l":10.17,"n":28,"o":10.17,"t":"2026-10-19T20:00:00Z","v":101732,"vw":10.17},{"c":10.42,"h":10.5,"l":10.29,"n":403,"o":10.29,"t":"2026-10-20T13:30:00Z","v":17293,"vw":10.414218},{"c":10.55,"h":10.595,"l":10.45,"n":202,"o":10.46,"t":"2026-10-20T13:45:00Z","v":19537,"vw":10.503881},{"c":10.395,"h":10.535,"l":10.395,"n":117,"o":10.535,"t":"2026-10-20T14:00:00Z","v":4677,"vw":10.466005},{"c":10.4,"h":10.42,"l":10.36,"n":316,"o":10.39,"t":"2026-10-20T14:15:00Z","v":13178,"vw":10.383964},{"c":10.485,"h":10.485,"l":10.38,"n":207,"o":10.41,"t":"2026-10-20T14:30:00Z","v":7585,"vw":10.430442},{"c":10.52,"h":10.53,"l":10.46,"n":377,"o":10.49,"t":"2026-10-20T14:45:00Z","v":11423,"vw":10.498686},{"c":10.55,"h":10.595,"l":10.52,"n":373,"o":10.52,"t":"2026-10-20T15:00:00Z","v":12652,"vw":10.562239},{"c":10.56,"h":10.58,"l":10.56,"n":379,"o":10.565,"t":"2026-10-20T15:15:00Z","v":9425,"vw":10.571418},{"c":10.58,"h":10.585,"l":10.53,"n":315,"o":10.54,"t":"2026-10-20T15:30:00Z","v":7724,"vw":10.557264},{"c":10.59,"h":10.61,"l":10.57,"n":343,"o":10.57,"t":"2026-10-20T15:45:00Z","v":8198,"vw":10.587408},{"c":10.59,"h":10.59,"l":10.56,"n":390,"o":10.59,"t":"2026-10-20T16:00:00Z","v":16586,"vw":10.579506},{"c":10.57,"h":10.58,"l":10.56,"n":539,"o":10.58,"t":"2026-10-20T16:15:00Z","v":10731,"vw":10.572435},{"c":10.58,"h":10.59,"l":10.57,"n":337,"o":10.575,"t":"2026-10-20T16:30:00Z","v":10318,"vw":10.575945},{"c":10.55,"h":10.58,"l":10.52,"n":394,"o":10.58,"t":"2026-10-20T16:45:00Z","v":11436,"vw":10.556588},{"c":10.53,"h":10.56,"l":10.52,"n":268,"o":10.555,"t":"2026-10-20T17:00:00Z","v":7980,"vw":10.541508},{"c":10.51,"h":10.545,"l":10.51,"n":423,"o":10.54,"t":"2026-10-20T17:15:00Z","v":11785,"vw":10.528651},{"c":10.5,"h":10.52,"l":10.49,"n":295,"o":10.52,"t":"2026-10-20T17:30:00Z","v":12908,"vw":10.500735},{"c":10.5,"h":10.51,"l":10.49,"n":243,"o":10.51,"t":"2026-10-20T17:45:00Z","v":10482,"vw":10.502953},{"c":10.49,"h":10.535,"l":10.475,"n":348,"o":10.5,"t":"2026-10-20T18:00:00Z","v":21613,"vw":10.506158},{"c":10.505,"h":10.515,"l":10.485,"n":267,"o":10.5,"t":"2026-10-20T18:15:00Z","v":11607,"vw":10.498493},{"c":10.49,"h":10.5,"l":10.485,"n":173,"o":10.5,"t":"2026-10-20T18:30:00Z","v":7341,"vw":10.492276},{"c":10.52,"h":10.525,"l":10.495,"n":313,"o":10.5,"t":"2026-10-20T18:45:00Z","v":14515,"vw":10.509353},{"c":10.485,"h":10.5199,"l":10.48,"n":191,"o":10.51,"t":"2026-10-20T19:00:00Z","v":9706,"vw":10.5051},{"c":10.45,"h":10.48,"l":10.445,"n":455,"o":10.48,"t":"2026-10-20T19:15:00Z","v":21505,"vw":10.462563},{"c":10.49,"h":10.495,"l":10.441,"n":556,"o":10.46,"t":"2026-10-20T19:30:00Z","v":28783,"vw":10.466915},{"c":10.545,"h":10.57,"l":10.485,"n":1403,"o":10.495,"t":"2026-10-20T19:45:00Z","v":87012,"vw":10.526186},{"c":10.54,"h":10.54,"l":10.54,"n":5,"o":10.54,"t":"2026-10-20T20:00:00Z","v":94420,"vw":10.54},{"c":10.395,"h":10.48,"l":10.31,"n":78,"o":10.46,"t":"2026-10-21T13:30:00Z","v":13219,"vw":10.411554},{"c":10.385,"h":10.44,"l":10.385,"n":174,"o":10.42,"t":"2026-10-21T13:45:00Z","v":13903,"vw":10.433001},{"c":10.29,"h":10.43,"l":10.29,"n":288,"o":10.42,"t":"2026-10-21T14:00:00Z","v":20249,"vw":10.376743},{"c":10.315,"h":10.3269,"l":10.3,"n":151,"o":10.31,"t":"2026-10-21T14:15:00Z","v":5602,"vw":10.312941},{"c":10.37,"h":10.38,"l":10.33,"n":207,"o":10.33,"t":"2026-10-21T14:30:00Z","v":9562,"vw":10.35351},{"c":10.355,"h":10.38,"l":10.35,"n":222,"o":10.36,"t":"2026-10-21T14:45:00Z","v":12253,"vw":10.361014},{"c":10.33,"h":10.335,"l":10.31,"n":200,"o":10.33,"t":"2026-10-21T15:00:00Z","v":6488,"vw":10.326243},{"c":10.325,"h":10.35,"l":10.315,"n":366,"o":10.33,"t":"2026-10-21T15:15:00Z","v":20991,"vw":10.325375},{"c":10.345,"h":10.38,"l":10.34,"n":318,"o":10.34,"t":"2026-10-21T15:30:00Z","v":17145,"vw":10.365987},{"c":10.36,"h":10.36,"l":10.345,"n":85,"o":10.345,"t":"2026-10-21T15:45:00Z","v":2895,"vw":10.350497},{"c":10.375,"h":10.375,"l":10.365,"n":340,"o":10.365,"t":"2026-10-21T16:00:00Z","v":10515,"vw":10.370777},{"c":10.36,"h":10.375,"l":10.35,"n":264,"o":10.375,"t":"2026-10-21T16:15:00Z","v":8509,"vw":10.360842},{"c":10.42,"h":10.445,"l":10.365,"n":568,"o":10.365,"t":"2026-10-21T16:30:00Z","v":24589,"vw":10.404853},{"c":10.395,"h":10.42,"l":10.385,"n":206,"o":10.42,"t":"2026-10-21T16:45:00Z","v":10773,"vw":10.398341},{"c":10.375,"h":10.4,"l":10.375,"n":217,"o":10.395,"t":"2026-10-21T17:00:00Z","v":12823,"vw":10.385335},{"c":10.355,"h":10.375,"l":10.355,"n":279,"o":10.37,"t":"2026-10-21T17:15:00Z","v":16918,"vw":10.368944},{"c":10.39,"h":10.39,"l":10.355,"n":203,"o":10.355,"t":"2026-10-21T17:30:00Z","v":10036,"vw":10.366423},{"c":10.415,"h":10.42,"l":10.3899,"n":295,"o":10.39,"t":"2026-10-21T17:45:00Z","v":17438,"vw":10.39541},{"c":10.41,"h":10.415,"l":10.405,"n":103,"o":10.415,"t":"2026-10-21T18:00:00Z","v":5195,"vw":10.409986},{"c":10.43,"h":10.43,"l":10.415,"n":218,"o":10.42,"t":"2026-10-21T18:15:00Z","v":10776,"vw":10.422108},{"c":10.4,"h":10.445,"l":10.4,"n":320,"o":10.44,"t":"2026-10-21T18:30:00Z","v":14408,"vw":10.423873},{"c":10.345,"h":10.41,"l":10.345,"n":352,"o":10.405,"t":"2026-10-21T18:45:00Z","v":17246,"vw":10.387775},{"c":10.28,"h":10.34,"l":10.27,"n":404,"o":10.34,"t":"2026-10-21T19:00:00Z","v":21328,"vw":10.299365},{"c":10.34,"h":10.34,"l":10.29,"n":435,"o":10.29,"t":"2026-10-21T19:15:00Z","v":21795,"vw":10.312111},{"c":10.315,"h":10.345,"l":10.29,"n":743,"o":10.34,"t":"2026-10-21T19:30:00Z","v":42301,"vw":10.318746},{"c":10.28,"h":10.37,"l":10.27,"n":1921,"o":10.315,"t":"2026-10-21T19:45:00Z","v":135970,"vw":10.311295},{"c":10.29,"h":10.29,"l":10.29,"n":8,"o":10.29,"t":"2026-10-21T20:00:00Z","v":131415,"vw":10.29},{"c":10.575,"h":10.59,"l":10.31,"n":79,"o":10.31,"t":"2026-10-22T13:30:00Z","v":10186,"vw":10.431523},{"c":10.565,"h":10.635,"l":10.5625,"n":58,"o":10.575,"t":"2026-10-22T13:45:00Z","v":8947,"vw":10.566869},{"c":10.6,"h":10.665,"l":10.54,"n":279,"o":10.565,"t":"2026-10-22T14:00:00Z","v":22058,"vw":10.58241},{"c":10.63,"h":10.65,"l":10.58,"n":212,"o":10.6,"t":"2026-10-22T14:15:00Z","v":8579,"vw":10.61317},{"c":10.615,"h":10.64,"l":10.56,"n":324,"o":10.64,"t":"2026-10-22T14:30:00Z","v":14688,"vw":10.603889},{"c":10.675,"h":10.675,"l":10.62,"n":352,"o":10.62,"t":"2026-10-22T14:45:00Z","v":10588,"vw":10.638496},{"c":10.68,"h":10.68,"l":10.62,"n":481,"o":10.675,"t":"2026-10-22T15:00:00Z","v":13686,"vw":10.653881},{"c":10.71,"h":10.76,"l":10.685,"n":414,"o":10.69,"t":"2026-10-22T15:15:00Z","v":15986,"vw":10.725391},{"c":10.8,"h":10.81,"l":10.73,"n":399,"o":10.73,"t":"2026-10-22T15:30:00Z","v":15512,"vw":10.772543},{"c":10.8441,"h":10.86,"l":10.785,"n":321,"o":10.785,"t":"2026-10-22T15:45:00Z","v":11669,"vw":10.834492},{"c":10.73,"h":10.84,"l":10.73,"n":243,"o":10.84,"t":"2026-10-22T16:00:00Z","v":11518,"vw":10.789742},{"c":10.76,"h":10.77,"l":10.74,"n":297,"o":10.74,"t":"2026-10-22T16:15:00Z","v":9907,"vw":10.757658},{"c":10.685,"h":10.8,"l":10.685,"n":577,"o":10.76,"t":"2026-10-22T16:30:00Z","v":28309,"vw":10.732387},{"c":10.72,"h":10.74,"l":10.655,"n":582,"o":10.685,"t":"2026-10-22T16:45:00Z","v":46029,"vw":10.682425},{"c":10.67,"h":10.73,"l":10.67,"n":270,"o":10.73,"t":"2026-10-22T17:00:00Z","v":8089,"vw":10.700237},{"c":10.7,"h":10.705,"l":10.69,"n":237,"o":10.7,"t":"2026-10-22T17:15:00Z","v":8892,"vw":10.696299},{"c":10.75,"h":10.75,"l":10.69,"n":322,"o":10.69,"t":"2026-10-22T17:30:00Z","v":10613,"vw":10.721534},{"c":10.73,"h":10.75,"l":10.715,"n":290,"o":10.75,"t":"2026-10-22T17:45:00Z","v":29403,"vw":10.73148},{"c":10.75,"h":10.75,"l":10.71,"n":252,"o":10.71,"t":"2026-10-22T18:00:00Z","v":9413,"vw":10.726305},{"c":10.76,"h":10.795,"l":10.755,"n":293,"o":10.76,"t":"2026-10-22T18:15:00Z","v":13244,"vw":10.770686},{"c":10.74,"h":10.755,"l":10.725,"n":216,"o":10.755,"t":"2026-10-22T18:30:00Z","v":8812,"vw":10.744146},{"c":10.75,"h":10.765,"l":10.74,"n":307,"o":10.745,"t":"2026-10-22T18:45:00Z","v":10759,"vw":10.754613},{"c":10.78,"h":10.785,"l":10.75,"n":305,"o":10.76,"t":"2026-10-22T19:00:00Z","v":11784,"vw":10.764431},{"c":10.77,"h":10.795,"l":10.66,"n":2489,"o":10.79,"t":"2026-10-22T19:15:00Z","v":172979,"vw":10.720116},{"c":10.8,"h":10.81,"l":10.76,"n":462,"o":10.77,"t":"2026-10-22T19:30:00Z","v":25769,"vw":10.788757},{"c":10.91,"h":10.91,"l":10.795,"n":1235,"o":10.8,"t":"2026-10-22T19:45:00Z","v":59924,"vw":10.867326},{"c":10.91,"h":10.91,"l":10.91,"n":28,"o":10.91,"t":"2026-10-22T20:00:00Z","v":109209,"vw":10.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16196667039884544,"strike":20.281999776069274,"iv":1.3772691348991575,"gamma":0.044339655081184745,"theta":-0.011950228050692525,"vega":0.005199892528344484,"rho":0.0007164741698853578,"breakevenPct":87.38741014177928},{"delta":0.15,"premium":0.22515604114641524,"strike":16.490637531215086,"iv":1.122598743462841,"gamma":0.07054291485161021,"theta":-0.013406054729345354,"vega":0.007013675354231516,"rho":0.0010876424374950246,"breakevenPct":53.215339801663625},{"delta":0.2,"premium":0.48231124978525797,"strike":18.57401922746551,"iv":1.7166384483229458,"gamma":0.057053480101401516,"theta":-0.026171176933843056,"vega":0.008538993726822248,"rho":0.0013191215284479704,"breakevenPct":74.66847366865963},{"delta":0.25,"premium":0.4752594511771724,"strike":15.505189023543448,"iv":1.3128258384832547,"gamma":0.09834940982802484,"theta":-0.022128256827911478,"vega":0.009645433545281752,"rho":0.0017513645578507374,"breakevenPct":46.47523808176553},{"delta":0.3,"premium":0.37693336304880765,"strike":12.366837530644084,"iv":0.6923384666815244,"gamma":0.15982440383329619,"theta":-0.012768041007354581,"vega":0.0101,"rho":0.002252120401907346,"breakevenPct":16.80816584503107},{"delta":0.35,"premium":0.485580566079786,"strike":12.08825495876978,"iv":0.6861427902830399,"gamma":0.16133989302429239,"theta":-0.012701181190104749,"vega":0.0101,"rho":0.002591232053336827,"breakevenPct":15.250554764890602},{"delta":0.4,"premium":0.5942277691107645,"strike":11.809672386895476,"iv":0.6799471138845554,"gamma":0.1628553822152886,"theta":-0.012634321372854914,"vega":0.0101,"rho":0.0029303437047663076,"breakevenPct":13.692943684750134},{"delta":0.45,"premium":0.7028749721417429,"strike":11.531089815021172,"iv":0.6737514374860709,"gamma":0.1643708714062848,"theta":-0.012567461555605081,"vega":0.0101,"rho":0.0032694553561957882,"breakevenPct":12.135332604609667},{"delta":0.5,"premium":0.8115221751727213,"strike":11.25250724314687,"iv":0.6675557610875864,"gamma":0.165886360597281,"theta":-0.012500601738355249,"vega":0.0101,"rho":0.0036085670076252685,"breakevenPct":10.5777215244692},{"delta":0.55,"premium":0.9201693782036997,"strike":10.973924671272565,"iv":0.6613600846891019,"gamma":0.16740184978827724,"theta":-0.012433741921105416,"vega":0.0101,"rho":0.00394767865905475,"breakevenPct":9.020110444328731},{"delta":0.6,"premium":1.028816581234678,"strike":10.695342099398262,"iv":0.6551644082906174,"gamma":0.16891733897927344,"theta":-0.012366882103855583,"vega":0.0101,"rho":0.004286790310484229,"breakevenPct":7.462499364188266},{"delta":0.65,"premium":1.1374637842656565,"strike":10.416759527523958,"iv":0.6489687318921329,"gamma":0.17043282817026967,"theta":-0.01230002228660575,"vega":0.0101,"rho":0.00462590196191371,"breakevenPct":5.904888284047798},{"delta":0.7,"premium":1.2461109872966347,"strike":10.138176955649655,"iv":0.6427730554936484,"gamma":0.17194831736126587,"theta":-0.012233162469355918,"vega":0.0101,"rho":0.00496501361334319,"breakevenPct":4.347277203907332},{"delta":0.75,"premium":1.5815292949354518,"strike":9.687189672293943,"iv":0.6906004965243298,"gamma":0.15662154915590865,"theta":-0.011749553128103277,"vega":0.009361767626613704,"rho":0.005132485044329029,"breakevenPct":3.2879832010027026},{"delta":0.8,"premium":2.1401191658391268,"strike":9.066534260178749,"iv":0.7915935451837142,"gamma":0.12471986097318766,"theta":-0.010855809334657398,"vega":0.007897020854021846,"rho":0.005131040702814775,"breakevenPct":2.719096480457153},{"delta":0.85,"premium":2.6987090367428,"strike":8.445878848063556,"iv":0.8925865938430982,"gamma":0.09281817279046674,"theta":-0.00996206554121152,"vega":0.006432274081429991,"rho":0.005129596361300521,"breakevenPct":2.150209759911605},{"delta":0.9,"premium":3.257298907646475,"strike":7.825223435948361,"iv":0.9935796425024827,"gamma":0.06091648460774576,"theta":-0.00906832174776564,"vega":0.004967527308838132,"rho":0.005128152019786268,"breakevenPct":1.5813230393660558}],"put":[{"delta":0.1,"premium":0.5561258295782969,"strike":5.471854260542577,"iv":2.7767501397893986,"gamma":0.02269139503067369,"theta":-0.024809016234291284,"vega":0.005324701444257267,"rho":-0.0013040841475862968,"breakevenPct":54.94291080692686},{"delta":0.15,"premium":0.472428943549158,"strike":7.56427641127105,"iv":1.6197286676289568,"gamma":0.04884020597959481,"theta":-0.019675538605753537,"vega":0.007099566616653953,"rho":-0.0016766603370402958,"breakevenPct":34.99681514462061},{"delta":0.2,"premium":0.4344893237870248,"strike":8.51276690532438,"iv":1.243899747212696,"gamma":0.09590398869782116,"theta":-0.0164919176533573,"vega":0.008267959678704594,"rho":-0.002095693650123978,"breakevenPct":25.955292561527454},{"delta":0.25,"premium":0.39654970402489165,"strike":9.46125739937771,"iv":0.8680708267964358,"gamma":0.14296777141604747,"theta":-0.01330829670096106,"vega":0.009436352740755235,"rho":-0.0025147269632076604,"breakevenPct":16.913769978434306},{"delta":0.3,"premium":0.485420168067227,"strike":10.15126050420168,"iv":0.6750806722689076,"gamma":0.16700756302521008,"theta":-0.011965882352941177,"vega":0.010178655462184874,"rho":-0.0030224538442024415,"breakevenPct":11.403846598217656},{"delta":0.35,"premium":0.7410224089635855,"strike":10.50140056022409,"iv":0.7224896358543417,"gamma":0.1607750700280112,"theta":-0.013044313725490196,"vega":0.010360728291316526,"rho":-0.0036467963422655183,"breakevenPct":10.537322169931217},{"delta":0.4,"premium":0.9966246498599443,"strike":10.8515406162465,"iv":0.7698985994397759,"gamma":0.1545425770308123,"theta":-0.014122745098039216,"vega":0.01054280112044818,"rho":-0.004271138840328596,"breakevenPct":9.670797741644776},{"delta":0.45,"premium":1.2522268907563028,"strike":11.201680672268909,"iv":0.8173075630252101,"gamma":0.14831008403361343,"theta":-0.015201176470588235,"vega":0.010724873949579833,"rho":-0.0048954813383916725,"breakevenPct":8.804273313358337},{"delta":0.5,"premium":1.5078291316526613,"strike":11.551820728291316,"iv":0.8647165266106442,"gamma":0.14207759103641457,"theta":-0.016279607843137256,"vega":0.010906946778711485,"rho":-0.005519823836454749,"breakevenPct":7.9377488850718985},{"delta":0.55,"premium":1.76343137254902,"strike":11.901960784313726,"iv":0.9121254901960785,"gamma":0.13584509803921568,"theta":-0.017358039215686273,"vega":0.011089019607843137,"rho":-0.006144166334517826,"breakevenPct":7.071224456785458},{"delta":0.6,"premium":2.0190336134453784,"strike":12.252100840336134,"iv":0.9595344537815126,"gamma":0.12961260504201683,"theta":-0.018436470588235294,"vega":0.01127109243697479,"rho":-0.006768508832580903,"breakevenPct":6.20470002849902},{"delta":0.65,"premium":2.50043782837128,"strike":12.819614711033276,"iv":1.035966725043783,"gamma":0.11931908931698773,"theta":-0.019481260945709282,"vega":0.011169877408056042,"rho":-0.007569726947316514,"breakevenPct":5.415427289990862},{"delta":0.7,"premium":3.5293345008756556,"strike":13.914185639229421,"iv":1.1827705779334499,"gamma":0.09917898423817867,"theta":-0.02044448336252189,"vega":0.010381786339754817,"rho":-0.008799807858641687,"breakevenPct":4.813463443136892},{"delta":0.75,"premium":4.605200635293886,"strike":15.054118269895968,"iv":1.3368605178596316,"gamma":0.07874188053080816,"theta":-0.021500924156743557,"vega":0.009594087209397216,"rho":-0.010067475895354483,"breakevenPct":4.226236163134007},{"delta":0.8,"premium":9.985410294822511,"strike":20.43541029482251,"iv":1.9834489884693054,"gamma":0.04627261521368418,"theta":-0.027285813826394105,"vega":0.008558412507097142,"rho":-0.014753842636679716,"breakevenPct":4.216315307057753}]},"raw":{"call":[{"delta":0.1,"premium":0.16196667039884544,"strike":20.281999776069274,"iv":1.3772691348991575,"gamma":0.044339655081184745,"theta":-0.011950228050692525,"vega":0.005199892528344484,"rho":0.0007164741698853578,"breakevenPct":87.38741014177928},{"delta":0.15,"premium":0.22515604114641524,"strike":16.490637531215086,"iv":1.122598743462841,"gamma":0.07054291485161021,"theta":-0.013406054729345354,"vega":0.007013675354231516,"rho":0.0010876424374950246,"breakevenPct":53.215339801663625},{"delta":0.2,"premium":0.48231124978525797,"strike":18.57401922746551,"iv":1.7166384483229458,"gamma":0.057053480101401516,"theta":-0.026171176933843056,"vega":0.008538993726822248,"rho":0.0013191215284479704,"breakevenPct":74.66847366865963},{"delta":0.25,"premium":0.4752594511771724,"strike":15.505189023543448,"iv":1.3128258384832547,"gamma":0.09834940982802484,"theta":-0.022128256827911478,"vega":0.009645433545281752,"rho":0.0017513645578507374,"breakevenPct":46.47523808176553},{"delta":0.3,"premium":0.37693336304880765,"strike":12.366837530644084,"iv":0.6923384666815244,"gamma":0.15982440383329619,"theta":-0.012768041007354581,"vega":0.0101,"rho":0.002252120401907346,"breakevenPct":16.80816584503107},{"delta":0.35,"premium":0.485580566079786,"strike":12.08825495876978,"iv":0.6861427902830399,"gamma":0.16133989302429239,"theta":-0.012701181190104749,"vega":0.0101,"rho":0.002591232053336827,"breakevenPct":15.250554764890602},{"delta":0.4,"premium":0.5942277691107645,"strike":11.809672386895476,"iv":0.6799471138845554,"gamma":0.1628553822152886,"theta":-0.012634321372854914,"vega":0.0101,"rho":0.0029303437047663076,"breakevenPct":13.692943684750134},{"delta":0.45,"premium":0.7028749721417429,"strike":11.531089815021172,"iv":0.6737514374860709,"gamma":0.1643708714062848,"theta":-0.012567461555605081,"vega":0.0101,"rho":0.0032694553561957882,"breakevenPct":12.135332604609667},{"delta":0.5,"premium":0.8115221751727213,"strike":11.25250724314687,"iv":0.6675557610875864,"gamma":0.165886360597281,"theta":-0.012500601738355249,"vega":0.0101,"rho":0.0036085670076252685,"breakevenPct":10.5777215244692},{"delta":0.55,"premium":0.9201693782036997,"strike":10.973924671272565,"iv":0.6613600846891019,"gamma":0.16740184978827724,"theta":-0.012433741921105416,"vega":0.0101,"rho":0.00394767865905475,"breakevenPct":9.020110444328731},{"delta":0.6,"premium":1.028816581234678,"strike":10.695342099398262,"iv":0.6551644082906174,"gamma":0.16891733897927344,"theta":-0.012366882103855583,"vega":0.0101,"rho":0.004286790310484229,"breakevenPct":7.462499364188266},{"delta":0.65,"premium":1.1374637842656565,"strike":10.416759527523958,"iv":0.6489687318921329,"gamma":0.17043282817026967,"theta":-0.01230002228660575,"vega":0.0101,"rho":0.00462590196191371,"breakevenPct":5.904888284047798},{"delta":0.7,"premium":1.2461109872966347,"strike":10.138176955649655,"iv":0.6427730554936484,"gamma":0.17194831736126587,"theta":-0.012233162469355918,"vega":0.0101,"rho":0.00496501361334319,"breakevenPct":4.347277203907332},{"delta":0.75,"premium":1.5815292949354518,"strike":9.687189672293943,"iv":0.6906004965243298,"gamma":0.15662154915590865,"theta":-0.011749553128103277,"vega":0.009361767626613704,"rho":0.005132485044329029,"breakevenPct":3.2879832010027026},{"delta":0.8,"premium":2.1401191658391268,"strike":9.066534260178749,"iv":0.7915935451837142,"gamma":0.12471986097318766,"theta":-0.010855809334657398,"vega":0.007897020854021846,"rho":0.005131040702814775,"breakevenPct":2.719096480457153},{"delta":0.85,"premium":2.6987090367428,"strike":8.445878848063556,"iv":0.8925865938430982,"gamma":0.09281817279046674,"theta":-0.00996206554121152,"vega":0.006432274081429991,"rho":0.005129596361300521,"breakevenPct":2.150209759911605},{"delta":0.9,"premium":3.257298907646475,"strike":7.825223435948361,"iv":0.9935796425024827,"gamma":0.06091648460774576,"theta":-0.00906832174776564,"vega":0.004967527308838132,"rho":0.005128152019786268,"breakevenPct":1.5813230393660558}],"put":[{"delta":0.1,"premium":0.5561258295782969,"strike":5.471854260542577,"iv":2.7767501397893986,"gamma":0.02269139503067369,"theta":-0.024809016234291284,"vega":0.005324701444257267,"rho":-0.0013040841475862968,"breakevenPct":54.94291080692686},{"delta":0.15,"premium":0.472428943549158,"strike":7.56427641127105,"iv":1.6197286676289568,"gamma":0.04884020597959481,"theta":-0.019675538605753537,"vega":0.007099566616653953,"rho":-0.0016766603370402958,"breakevenPct":34.99681514462061},{"delta":0.2,"premium":0.4344893237870248,"strike":8.51276690532438,"iv":1.243899747212696,"gamma":0.09590398869782116,"theta":-0.0164919176533573,"vega":0.008267959678704594,"rho":-0.002095693650123978,"breakevenPct":25.955292561527454},{"delta":0.25,"premium":0.39654970402489165,"strike":9.46125739937771,"iv":0.8680708267964358,"gamma":0.14296777141604747,"theta":-0.01330829670096106,"vega":0.009436352740755235,"rho":-0.0025147269632076604,"breakevenPct":16.913769978434306},{"delta":0.3,"premium":0.485420168067227,"strike":10.15126050420168,"iv":0.6750806722689076,"gamma":0.16700756302521008,"theta":-0.011965882352941177,"vega":0.010178655462184874,"rho":-0.0030224538442024415,"breakevenPct":11.403846598217656},{"delta":0.35,"premium":0.7410224089635855,"strike":10.50140056022409,"iv":0.7224896358543417,"gamma":0.1607750700280112,"theta":-0.013044313725490196,"vega":0.010360728291316526,"rho":-0.0036467963422655183,"breakevenPct":10.537322169931217},{"delta":0.4,"premium":0.9966246498599443,"strike":10.8515406162465,"iv":0.7698985994397759,"gamma":0.1545425770308123,"theta":-0.014122745098039216,"vega":0.01054280112044818,"rho":-0.004271138840328596,"breakevenPct":9.670797741644776},{"delta":0.45,"premium":1.2522268907563028,"strike":11.201680672268909,"iv":0.8173075630252101,"gamma":0.14831008403361343,"theta":-0.015201176470588235,"vega":0.010724873949579833,"rho":-0.0048954813383916725,"breakevenPct":8.804273313358337},{"delta":0.5,"premium":1.5078291316526613,"strike":11.551820728291316,"iv":0.8647165266106442,"gamma":0.14207759103641457,"theta":-0.016279607843137256,"vega":0.010906946778711485,"rho":-0.005519823836454749,"breakevenPct":7.9377488850718985},{"delta":0.55,"premium":1.76343137254902,"strike":11.901960784313726,"iv":0.9121254901960785,"gamma":0.13584509803921568,"theta":-0.017358039215686273,"vega":0.011089019607843137,"rho":-0.006144166334517826,"breakevenPct":7.071224456785458},{"delta":0.6,"premium":2.0190336134453784,"strike":12.252100840336134,"iv":0.9595344537815126,"gamma":0.12961260504201683,"theta":-0.018436470588235294,"vega":0.01127109243697479,"rho":-0.006768508832580903,"breakevenPct":6.20470002849902},{"delta":0.65,"premium":2.50043782837128,"strike":12.819614711033276,"iv":1.035966725043783,"gamma":0.11931908931698773,"theta":-0.019481260945709282,"vega":0.011169877408056042,"rho":-0.007569726947316514,"breakevenPct":5.415427289990862},{"delta":0.7,"premium":3.5293345008756556,"strike":13.914185639229421,"iv":1.1827705779334499,"gamma":0.09917898423817867,"theta":-0.02044448336252189,"vega":0.010381786339754817,"rho":-0.008799807858641687,"breakevenPct":4.813463443136892},{"delta":0.75,"premium":4.605200635293886,"strike":15.054118269895968,"iv":1.3368605178596316,"gamma":0.07874188053080816,"theta":-0.021500924156743557,"vega":0.009594087209397216,"rho":-0.010067475895354483,"breakevenPct":4.226236163134007},{"delta":0.8,"premium":9.985410294822511,"strike":20.43541029482251,"iv":1.9834489884693054,"gamma":0.04627261521368418,"theta":-0.027285813826394105,"vega":0.008558412507097142,"rho":-0.014753842636679716,"breakevenPct":4.216315307057753}]}},"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"}}