{"symbol":"FPI","url":"https://intraalpha.com/companies/FPI","capturedAt":"2026-10-22T22:07:37.037Z","state":"partial","quote":{"symbol":"FPI","last_price":10,"prev_close":9.84,"regular_close":10,"change":0.16,"change_pct":1.626,"regular_change":0.16,"regular_change_pct":1.626,"extended_change":0,"extended_change_pct":0,"bid":9.75,"ask":10.17,"bid_size":2000,"ask_size":400,"volume":475107,"vwap":10.003416,"open":9.89,"high":10.09,"low":9.86,"close":10,"trade_count":6763,"last_trade_at":"2026-10-22T20:10:00.002909055Z","last_quote_at":"2026-10-22T20:00:04.259712061Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:33.877104042-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:53.566Z","bars":[{"c":10.65,"h":10.6964,"l":10.6,"n":84,"o":10.63,"t":"2026-10-15T13:30:00Z","v":26036,"vw":10.633656},{"c":10.64,"h":10.68,"l":10.64,"n":27,"o":10.68,"t":"2026-10-15T13:35:00Z","v":919,"vw":10.652857},{"c":10.65,"h":10.68,"l":10.64,"n":49,"o":10.64,"t":"2026-10-15T13:40:00Z","v":1657,"vw":10.661667},{"c":10.69,"h":10.69,"l":10.65,"n":41,"o":10.65,"t":"2026-10-15T13:45:00Z","v":4179,"vw":10.677819},{"c":10.7187,"h":10.722,"l":10.7078,"n":41,"o":10.7078,"t":"2026-10-15T13:50:00Z","v":2075,"vw":10.711948},{"c":10.74,"h":10.74,"l":10.72,"n":63,"o":10.72,"t":"2026-10-15T13:55:00Z","v":3770,"vw":10.731826},{"c":10.7,"h":10.7288,"l":10.7,"n":74,"o":10.7288,"t":"2026-10-15T14:00:00Z","v":3561,"vw":10.709655},{"c":10.73,"h":10.735,"l":10.7,"n":105,"o":10.7,"t":"2026-10-15T14:05:00Z","v":9828,"vw":10.718421},{"c":10.68,"h":10.72,"l":10.68,"n":207,"o":10.72,"t":"2026-10-15T14:10:00Z","v":13998,"vw":10.697114},{"c":10.69,"h":10.695,"l":10.68,"n":67,"o":10.68,"t":"2026-10-15T14:15:00Z","v":4646,"vw":10.685178},{"c":10.69,"h":10.71,"l":10.69,"n":85,"o":10.695,"t":"2026-10-15T14:20:00Z","v":4240,"vw":10.697968},{"c":10.715,"h":10.72,"l":10.69,"n":76,"o":10.69,"t":"2026-10-15T14:25:00Z","v":5536,"vw":10.708977},{"c":10.695,"h":10.73,"l":10.695,"n":99,"o":10.72,"t":"2026-10-15T14:30:00Z","v":5228,"vw":10.72203},{"c":10.68,"h":10.705,"l":10.67,"n":115,"o":10.7,"t":"2026-10-15T14:35:00Z","v":5876,"vw":10.68822},{"c":10.675,"h":10.69,"l":10.67,"n":69,"o":10.675,"t":"2026-10-15T14:40:00Z","v":2859,"vw":10.677353},{"c":10.625,"h":10.66,"l":10.62,"n":122,"o":10.66,"t":"2026-10-15T14:45:00Z","v":6892,"vw":10.640342},{"c":10.655,"h":10.655,"l":10.625,"n":73,"o":10.625,"t":"2026-10-15T14:50:00Z","v":4749,"vw":10.633572},{"c":10.645,"h":10.665,"l":10.645,"n":137,"o":10.66,"t":"2026-10-15T14:55:00Z","v":7926,"vw":10.655591},{"c":10.645,"h":10.65,"l":10.645,"n":21,"o":10.65,"t":"2026-10-15T15:00:00Z","v":1451,"vw":10.648182},{"c":10.665,"h":10.665,"l":10.645,"n":48,"o":10.645,"t":"2026-10-15T15:05:00Z","v":2676,"vw":10.651667},{"c":10.665,"h":10.675,"l":10.665,"n":58,"o":10.67,"t":"2026-10-15T15:10:00Z","v":2251,"vw":10.670345},{"c":10.63,"h":10.665,"l":10.63,"n":106,"o":10.665,"t":"2026-10-15T15:15:00Z","v":3972,"vw":10.64794},{"c":10.625,"h":10.635,"l":10.625,"n":61,"o":10.635,"t":"2026-10-15T15:20:00Z","v":2072,"vw":10.63},{"c":10.6388,"h":10.6388,"l":10.63,"n":41,"o":10.63,"t":"2026-10-15T15:25:00Z","v":2656,"vw":10.632558},{"c":10.645,"h":10.645,"l":10.64,"n":25,"o":10.64,"t":"2026-10-15T15:30:00Z","v":1473,"vw":10.642759},{"c":10.645,"h":10.645,"l":10.6386,"n":50,"o":10.6411,"t":"2026-10-15T15:35:00Z","v":2719,"vw":10.640586},{"c":10.655,"h":10.655,"l":10.645,"n":39,"o":10.645,"t":"2026-10-15T15:40:00Z","v":1391,"vw":10.65},{"c":10.655,"h":10.655,"l":10.655,"n":17,"o":10.655,"t":"2026-10-15T15:50:00Z","v":773,"vw":10.655},{"c":10.645,"h":10.655,"l":10.645,"n":34,"o":10.655,"t":"2026-10-15T15:55:00Z","v":1518,"vw":10.650671},{"c":10.63,"h":10.645,"l":10.625,"n":54,"o":10.645,"t":"2026-10-15T16:00:00Z","v":2554,"vw":10.632639},{"c":10.61,"h":10.625,"l":10.61,"n":41,"o":10.625,"t":"2026-10-15T16:05:00Z","v":1848,"vw":10.620865},{"c":10.615,"h":10.615,"l":10.615,"n":21,"o":10.615,"t":"2026-10-15T16:10:00Z","v":720,"vw":10.615},{"c":10.625,"h":10.625,"l":10.615,"n":60,"o":10.62,"t":"2026-10-15T16:15:00Z","v":3441,"vw":10.620416},{"c":10.64,"h":10.64,"l":10.63,"n":45,"o":10.63,"t":"2026-10-15T16:25:00Z","v":2302,"vw":10.6325},{"c":10.66,"h":10.66,"l":10.65,"n":43,"o":10.65,"t":"2026-10-15T16:30:00Z","v":1594,"vw":10.653333},{"c":10.68,"h":10.685,"l":10.675,"n":99,"o":10.68,"t":"2026-10-15T16:35:00Z","v":4702,"vw":10.679212},{"c":10.705,"h":10.71,"l":10.685,"n":109,"o":10.685,"t":"2026-10-15T16:40:00Z","v":11968,"vw":10.703384},{"c":10.699,"h":10.7,"l":10.699,"n":41,"o":10.7,"t":"2026-10-15T16:45:00Z","v":2157,"vw":10.699776},{"c":10.665,"h":10.695,"l":10.665,"n":96,"o":10.693638,"t":"2026-10-15T16:50:00Z","v":5240,"vw":10.682912},{"c":10.67,"h":10.67,"l":10.66,"n":55,"o":10.665,"t":"2026-10-15T16:55:00Z","v":10025,"vw":10.6621},{"c":10.665,"h":10.665,"l":10.665,"n":11,"o":10.665,"t":"2026-10-15T17:00:00Z","v":474,"vw":10.665},{"c":10.65,"h":10.665,"l":10.65,"n":44,"o":10.665,"t":"2026-10-15T17:05:00Z","v":2770,"vw":10.656691},{"c":10.635,"h":10.645,"l":10.635,"n":38,"o":10.645,"t":"2026-10-15T17:10:00Z","v":1508,"vw":10.64},{"c":10.65,"h":10.6577,"l":10.635,"n":216,"o":10.64,"t":"2026-10-15T17:15:00Z","v":34942,"vw":10.642396},{"c":10.585,"h":10.65,"l":10.585,"n":297,"o":10.6439,"t":"2026-10-15T17:20:00Z","v":46694,"vw":10.613354},{"c":10.575,"h":10.5801,"l":10.56,"n":175,"o":10.5801,"t":"2026-10-15T17:25:00Z","v":34980,"vw":10.566948},{"c":10.58,"h":10.58,"l":10.58,"n":10,"o":10.58,"t":"2026-10-15T17:30:00Z","v":387,"vw":10.58},{"c":10.58,"h":10.58,"l":10.575,"n":13,"o":10.575,"t":"2026-10-15T17:35:00Z","v":531,"vw":10.576655},{"c":10.565,"h":10.575,"l":10.565,"n":29,"o":10.575,"t":"2026-10-15T17:40:00Z","v":2112,"vw":10.571796},{"c":10.565,"h":10.565,"l":10.565,"n":28,"o":10.565,"t":"2026-10-15T17:45:00Z","v":2265,"vw":10.565},{"c":10.615,"h":10.615,"l":10.565,"n":134,"o":10.565,"t":"2026-10-15T17:50:00Z","v":9989,"vw":10.600447},{"c":10.615,"h":10.62,"l":10.6101,"n":23,"o":10.615,"t":"2026-10-15T17:55:00Z","v":1948,"vw":10.614996},{"c":10.62,"h":10.62,"l":10.615,"n":54,"o":10.62,"t":"2026-10-15T18:00:00Z","v":3413,"vw":10.619377},{"c":10.61,"h":10.615,"l":10.605,"n":77,"o":10.615,"t":"2026-10-15T18:05:00Z","v":3981,"vw":10.609845},{"c":10.575,"h":10.61,"l":10.575,"n":183,"o":10.61,"t":"2026-10-15T18:10:00Z","v":10148,"vw":10.598957},{"c":10.55,"h":10.57,"l":10.54,"n":77,"o":10.57,"t":"2026-10-15T18:15:00Z","v":5208,"vw":10.556274},{"c":10.55,"h":10.555,"l":10.55,"n":33,"o":10.555,"t":"2026-10-15T18:20:00Z","v":2342,"vw":10.55154},{"c":10.525,"h":10.545,"l":10.525,"n":99,"o":10.545,"t":"2026-10-15T18:25:00Z","v":3587,"vw":10.538863},{"c":10.515,"h":10.53,"l":10.505,"n":325,"o":10.53,"t":"2026-10-15T18:30:00Z","v":28706,"vw":10.5153},{"c":10.535,"h":10.535,"l":10.505,"n":310,"o":10.51,"t":"2026-10-15T18:35:00Z","v":36334,"vw":10.515889},{"c":10.525,"h":10.535,"l":10.525,"n":67,"o":10.535,"t":"2026-10-15T18:40:00Z","v":3298,"vw":10.528847},{"c":10.53,"h":10.535,"l":10.515,"n":226,"o":10.52,"t":"2026-10-15T18:45:00Z","v":18495,"vw":10.521522},{"c":10.52,"h":10.525,"l":10.52,"n":27,"o":10.525,"t":"2026-10-15T18:50:00Z","v":1581,"vw":10.520865},{"c":10.525,"h":10.525,"l":10.51,"n":196,"o":10.511,"t":"2026-10-15T18:55:00Z","v":16389,"vw":10.511685},{"c":10.53,"h":10.53,"l":10.51,"n":111,"o":10.52,"t":"2026-10-15T19:00:00Z","v":13285,"vw":10.514782},{"c":10.565,"h":10.565,"l":10.53,"n":93,"o":10.53,"t":"2026-10-15T19:05:00Z","v":5441,"vw":10.555508},{"c":10.565,"h":10.565,"l":10.56,"n":51,"o":10.56,"t":"2026-10-15T19:10:00Z","v":2993,"vw":10.561964},{"c":10.575,"h":10.575,"l":10.56,"n":37,"o":10.57,"t":"2026-10-15T19:15:00Z","v":2350,"vw":10.572407},{"c":10.585,"h":10.585,"l":10.58,"n":82,"o":10.58,"t":"2026-10-15T19:20:00Z","v":5579,"vw":10.583006},{"c":10.575,"h":10.59,"l":10.575,"n":89,"o":10.59,"t":"2026-10-15T19:25:00Z","v":5343,"vw":10.58084},{"c":10.57,"h":10.575,"l":10.565,"n":320,"o":10.57,"t":"2026-10-15T19:30:00Z","v":30433,"vw":10.570493},{"c":10.575,"h":10.58,"l":10.57,"n":132,"o":10.57,"t":"2026-10-15T19:35:00Z","v":8888,"vw":10.574232},{"c":10.54,"h":10.575,"l":10.54,"n":153,"o":10.57,"t":"2026-10-15T19:40:00Z","v":9920,"vw":10.563004},{"c":10.565435,"h":10.565435,"l":10.54,"n":192,"o":10.54,"t":"2026-10-15T19:45:00Z","v":18627,"vw":10.555206},{"c":10.56,"h":10.575,"l":10.56,"n":278,"o":10.565,"t":"2026-10-15T19:50:00Z","v":25373,"vw":10.565974},{"c":10.545,"h":10.57,"l":10.54,"n":804,"o":10.56,"t":"2026-10-15T19:55:00Z","v":84422,"vw":10.554371},{"c":10.55,"h":10.55,"l":10.55,"n":17,"o":10.55,"t":"2026-10-15T20:00:00Z","v":105724,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-16T09:55:00Z","v":130,"vw":10.54},{"c":10.55,"h":10.6,"l":10.55,"n":48,"o":10.6,"t":"2026-10-16T13:30:00Z","v":7974,"vw":10.596458},{"c":10.575,"h":10.575,"l":10.575,"n":7,"o":10.575,"t":"2026-10-16T13:35:00Z","v":479,"vw":10.575},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-16T13:40:00Z","v":100,"vw":10.57},{"c":10.5444,"h":10.55,"l":10.525,"n":56,"o":10.55,"t":"2026-10-16T13:45:00Z","v":5814,"vw":10.536385},{"c":10.57,"h":10.57,"l":10.56,"n":24,"o":10.56,"t":"2026-10-16T13:50:00Z","v":5456,"vw":10.567574},{"c":10.58,"h":10.58,"l":10.57,"n":16,"o":10.57,"t":"2026-10-16T13:55:00Z","v":648,"vw":10.572632},{"c":10.57,"h":10.58,"l":10.57,"n":39,"o":10.57,"t":"2026-10-16T14:00:00Z","v":1556,"vw":10.571367},{"c":10.535,"h":10.565,"l":10.535,"n":57,"o":10.56,"t":"2026-10-16T14:05:00Z","v":2983,"vw":10.550696},{"c":10.54,"h":10.545,"l":10.535,"n":51,"o":10.54,"t":"2026-10-16T14:10:00Z","v":2787,"vw":10.539801},{"c":10.545,"h":10.545,"l":10.495,"n":156,"o":10.52,"t":"2026-10-16T14:15:00Z","v":36335,"vw":10.50284},{"c":10.545,"h":10.55,"l":10.535,"n":54,"o":10.55,"t":"2026-10-16T14:20:00Z","v":2396,"vw":10.544029},{"c":10.56,"h":10.565,"l":10.55,"n":107,"o":10.555,"t":"2026-10-16T14:25:00Z","v":3954,"vw":10.556731},{"c":10.54,"h":10.555,"l":10.54,"n":48,"o":10.555,"t":"2026-10-16T14:30:00Z","v":958,"vw":10.54625},{"c":10.535,"h":10.5399,"l":10.535,"n":12,"o":10.5399,"t":"2026-10-16T14:35:00Z","v":468,"vw":10.538072},{"c":10.51,"h":10.535,"l":10.51,"n":77,"o":10.535,"t":"2026-10-16T14:40:00Z","v":4271,"vw":10.5275},{"c":10.505,"h":10.505,"l":10.505,"n":5,"o":10.505,"t":"2026-10-16T14:45:00Z","v":726,"vw":10.505},{"c":10.51,"h":10.525,"l":10.5083,"n":60,"o":10.51,"t":"2026-10-16T14:50:00Z","v":3945,"vw":10.514949},{"c":10.485,"h":10.5086,"l":10.48,"n":57,"o":10.5086,"t":"2026-10-16T14:55:00Z","v":3423,"vw":10.496322},{"c":10.505,"h":10.505,"l":10.485,"n":59,"o":10.485,"t":"2026-10-16T15:00:00Z","v":2912,"vw":10.493265},{"c":10.505,"h":10.5089,"l":10.5,"n":37,"o":10.505,"t":"2026-10-16T15:05:00Z","v":1470,"vw":10.505076},{"c":10.515,"h":10.52,"l":10.51,"n":49,"o":10.51,"t":"2026-10-16T15:10:00Z","v":2313,"vw":10.517353},{"c":10.505,"h":10.51,"l":10.505,"n":19,"o":10.51,"t":"2026-10-16T15:15:00Z","v":1475,"vw":10.509583},{"c":10.51,"h":10.52,"l":10.505,"n":134,"o":10.505,"t":"2026-10-16T15:20:00Z","v":6502,"vw":10.512592},{"c":10.49,"h":10.5085,"l":10.49,"n":73,"o":10.5,"t":"2026-10-16T15:25:00Z","v":3557,"vw":10.498128},{"c":10.495,"h":10.495,"l":10.49,"n":11,"o":10.49,"t":"2026-10-16T15:30:00Z","v":908,"vw":10.494271},{"c":10.475,"h":10.505,"l":10.465,"n":111,"o":10.5,"t":"2026-10-16T15:35:00Z","v":10405,"vw":10.481352},{"c":10.46,"h":10.47,"l":10.46,"n":38,"o":10.47,"t":"2026-10-16T15:40:00Z","v":5239,"vw":10.464796},{"c":10.435,"h":10.45,"l":10.43,"n":77,"o":10.435,"t":"2026-10-16T15:45:00Z","v":5763,"vw":10.439273},{"c":10.435,"h":10.435,"l":10.42,"n":49,"o":10.435,"t":"2026-10-16T15:50:00Z","v":11858,"vw":10.423706},{"c":10.425,"h":10.43,"l":10.42,"n":71,"o":10.43,"t":"2026-10-16T15:55:00Z","v":5693,"vw":10.421732},{"c":10.415,"h":10.425,"l":10.415,"n":71,"o":10.42,"t":"2026-10-16T16:00:00Z","v":3798,"vw":10.420729},{"c":10.415,"h":10.425,"l":10.415,"n":38,"o":10.42,"t":"2026-10-16T16:05:00Z","v":1195,"vw":10.419297},{"c":10.435,"h":10.435,"l":10.41,"n":155,"o":10.41,"t":"2026-10-16T16:10:00Z","v":10631,"vw":10.421924},{"c":10.45,"h":10.45,"l":10.44,"n":69,"o":10.44,"t":"2026-10-16T16:15:00Z","v":3409,"vw":10.442222},{"c":10.46,"h":10.465,"l":10.46,"n":73,"o":10.46,"t":"2026-10-16T16:20:00Z","v":3941,"vw":10.460406},{"c":10.46,"h":10.46,"l":10.46,"n":24,"o":10.46,"t":"2026-10-16T16:25:00Z","v":817,"vw":10.46},{"c":10.445,"h":10.45,"l":10.445,"n":27,"o":10.45,"t":"2026-10-16T16:30:00Z","v":1819,"vw":10.449091},{"c":10.435,"h":10.445,"l":10.42,"n":75,"o":10.445,"t":"2026-10-16T16:35:00Z","v":4073,"vw":10.432611},{"c":10.435,"h":10.435,"l":10.435,"n":8,"o":10.435,"t":"2026-10-16T16:40:00Z","v":237,"vw":10.435},{"c":10.44,"h":10.445,"l":10.425,"n":136,"o":10.43,"t":"2026-10-16T16:45:00Z","v":8784,"vw":10.434464},{"c":10.46,"h":10.46,"l":10.435,"n":65,"o":10.435,"t":"2026-10-16T16:50:00Z","v":3424,"vw":10.447045},{"c":10.465,"h":10.465,"l":10.465,"n":12,"o":10.465,"t":"2026-10-16T16:55:00Z","v":580,"vw":10.465},{"c":10.465,"h":10.465,"l":10.465,"n":5,"o":10.465,"t":"2026-10-16T17:00:00Z","v":280,"vw":10.465},{"c":10.465,"h":10.465,"l":10.465,"n":19,"o":10.465,"t":"2026-10-16T17:05:00Z","v":859,"vw":10.465},{"c":10.465,"h":10.465,"l":10.46,"n":15,"o":10.46,"t":"2026-10-16T17:10:00Z","v":431,"vw":10.461608},{"c":10.47,"h":10.485,"l":10.465,"n":98,"o":10.465,"t":"2026-10-16T17:15:00Z","v":7679,"vw":10.474678},{"c":10.435,"h":10.46,"l":10.435,"n":91,"o":10.46,"t":"2026-10-16T17:20:00Z","v":5068,"vw":10.449359},{"c":10.43,"h":10.455,"l":10.43,"n":110,"o":10.44,"t":"2026-10-16T17:25:00Z","v":8592,"vw":10.445706},{"c":10.435,"h":10.435,"l":10.42,"n":41,"o":10.42,"t":"2026-10-16T17:30:00Z","v":1543,"vw":10.428636},{"c":10.435,"h":10.4476,"l":10.435,"n":83,"o":10.44,"t":"2026-10-16T17:35:00Z","v":5093,"vw":10.442394},{"c":10.4201,"h":10.45,"l":10.4201,"n":118,"o":10.44,"t":"2026-10-16T17:40:00Z","v":6460,"vw":10.440993},{"c":10.42,"h":10.425,"l":10.415,"n":60,"o":10.42,"t":"2026-10-16T17:45:00Z","v":3402,"vw":10.419569},{"c":10.43,"h":10.435,"l":10.41,"n":135,"o":10.42,"t":"2026-10-16T17:50:00Z","v":14060,"vw":10.414518},{"c":10.435,"h":10.435,"l":10.425,"n":85,"o":10.43,"t":"2026-10-16T17:55:00Z","v":4570,"vw":10.428201},{"c":10.435,"h":10.44,"l":10.435,"n":66,"o":10.435,"t":"2026-10-16T18:00:00Z","v":1663,"vw":10.4375},{"c":10.415,"h":10.435,"l":10.41,"n":161,"o":10.435,"t":"2026-10-16T18:05:00Z","v":20156,"vw":10.418354},{"c":10.425,"h":10.425,"l":10.415,"n":75,"o":10.415,"t":"2026-10-16T18:10:00Z","v":9945,"vw":10.418581},{"c":10.425,"h":10.425,"l":10.425,"n":16,"o":10.425,"t":"2026-10-16T18:15:00Z","v":460,"vw":10.425},{"c":10.43,"h":10.43,"l":10.415,"n":87,"o":10.42,"t":"2026-10-16T18:20:00Z","v":6021,"vw":10.421627},{"c":10.435,"h":10.435,"l":10.435,"n":11,"o":10.435,"t":"2026-10-16T18:25:00Z","v":147,"vw":10.435},{"c":10.435,"h":10.435,"l":10.435,"n":19,"o":10.435,"t":"2026-10-16T18:30:00Z","v":514,"vw":10.435},{"c":10.435,"h":10.435,"l":10.435,"n":27,"o":10.435,"t":"2026-10-16T18:35:00Z","v":796,"vw":10.435},{"c":10.425,"h":10.445,"l":10.425,"n":82,"o":10.44,"t":"2026-10-16T18:40:00Z","v":5269,"vw":10.43635},{"c":10.425,"h":10.44,"l":10.425,"n":88,"o":10.43,"t":"2026-10-16T18:45:00Z","v":5090,"vw":10.432068},{"c":10.44,"h":10.44,"l":10.42,"n":96,"o":10.43,"t":"2026-10-16T18:50:00Z","v":7027,"vw":10.425957},{"c":10.445,"h":10.445,"l":10.4401,"n":52,"o":10.445,"t":"2026-10-16T18:55:00Z","v":1731,"vw":10.444593},{"c":10.445,"h":10.445,"l":10.445,"n":35,"o":10.445,"t":"2026-10-16T19:00:00Z","v":1138,"vw":10.445},{"c":10.445,"h":10.445,"l":10.43,"n":114,"o":10.44,"t":"2026-10-16T19:05:00Z","v":10428,"vw":10.436673},{"c":10.455,"h":10.46,"l":10.45,"n":94,"o":10.45,"t":"2026-10-16T19:10:00Z","v":3354,"vw":10.452337},{"c":10.48,"h":10.48,"l":10.46,"n":55,"o":10.46,"t":"2026-10-16T19:15:00Z","v":7497,"vw":10.462576},{"c":10.49,"h":10.5,"l":10.46,"n":208,"o":10.475,"t":"2026-10-16T19:20:00Z","v":35680,"vw":10.492389},{"c":10.47,"h":10.485,"l":10.47,"n":201,"o":10.485,"t":"2026-10-16T19:25:00Z","v":8422,"vw":10.478246},{"c":10.45,"h":10.475,"l":10.44,"n":151,"o":10.475,"t":"2026-10-16T19:30:00Z","v":12936,"vw":10.45507},{"c":10.435,"h":10.445,"l":10.435,"n":108,"o":10.445,"t":"2026-10-16T19:35:00Z","v":4996,"vw":10.43874},{"c":10.435,"h":10.44,"l":10.42,"n":246,"o":10.43,"t":"2026-10-16T19:40:00Z","v":11765,"vw":10.43317},{"c":10.375,"h":10.43,"l":10.365,"n":323,"o":10.43,"t":"2026-10-16T19:45:00Z","v":32152,"vw":10.401592},{"c":10.365,"h":10.385,"l":10.365,"n":271,"o":10.38,"t":"2026-10-16T19:50:00Z","v":25865,"vw":10.371703},{"c":10.33,"h":10.385,"l":10.33,"n":700,"o":10.365,"t":"2026-10-16T19:55:00Z","v":63404,"vw":10.353122},{"c":10.35,"h":10.35,"l":10.35,"n":14,"o":10.35,"t":"2026-10-16T20:00:00Z","v":90777,"vw":10.35},{"c":10.2351,"h":10.2351,"l":10.2351,"n":1,"o":10.2351,"t":"2026-10-16T22:55:00Z","v":100,"vw":10.2351},{"c":10.2625,"h":10.2625,"l":10.2625,"n":1,"o":10.2625,"t":"2026-10-16T23:40:00Z","v":500,"vw":10.2625},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-19T08:50:00Z","v":200,"vw":10.41},{"c":10.24,"h":10.36,"l":10.2221,"n":69,"o":10.36,"t":"2026-10-19T13:30:00Z","v":8341,"vw":10.317288},{"c":10.275,"h":10.275,"l":10.24,"n":10,"o":10.24,"t":"2026-10-19T13:35:00Z","v":671,"vw":10.268},{"c":10.255,"h":10.265,"l":10.24,"n":33,"o":10.265,"t":"2026-10-19T13:40:00Z","v":2257,"vw":10.254369},{"c":10.26,"h":10.26,"l":10.2401,"n":15,"o":10.255,"t":"2026-10-19T13:45:00Z","v":3518,"vw":10.258213},{"c":10.23,"h":10.24,"l":10.23,"n":45,"o":10.24,"t":"2026-10-19T13:50:00Z","v":1799,"vw":10.235},{"c":10.19,"h":10.2326,"l":10.18,"n":34,"o":10.2326,"t":"2026-10-19T13:55:00Z","v":4409,"vw":10.192966},{"c":10.21,"h":10.22,"l":10.2,"n":65,"o":10.21,"t":"2026-10-19T14:00:00Z","v":3719,"vw":10.209357},{"c":10.21,"h":10.215,"l":10.19,"n":77,"o":10.21,"t":"2026-10-19T14:05:00Z","v":4484,"vw":10.203141},{"c":10.195,"h":10.205,"l":10.195,"n":28,"o":10.205,"t":"2026-10-19T14:10:00Z","v":1071,"vw":10.1984},{"c":10.206,"h":10.21,"l":10.2,"n":39,"o":10.2,"t":"2026-10-19T14:15:00Z","v":1867,"vw":10.207154},{"c":10.225,"h":10.225,"l":10.2,"n":66,"o":10.205,"t":"2026-10-19T14:20:00Z","v":6141,"vw":10.208829},{"c":10.2186,"h":10.23,"l":10.21,"n":58,"o":10.23,"t":"2026-10-19T14:25:00Z","v":2656,"vw":10.220879},{"c":10.205,"h":10.22,"l":10.205,"n":58,"o":10.215,"t":"2026-10-19T14:30:00Z","v":3356,"vw":10.216654},{"c":10.1924,"h":10.2,"l":10.1924,"n":24,"o":10.2,"t":"2026-10-19T14:35:00Z","v":3640,"vw":10.193756},{"c":10.17,"h":10.195,"l":10.17,"n":131,"o":10.195,"t":"2026-10-19T14:40:00Z","v":8938,"vw":10.176459},{"c":10.185,"h":10.185,"l":10.165,"n":65,"o":10.17,"t":"2026-10-19T14:45:00Z","v":2634,"vw":10.17375},{"c":10.17,"h":10.1789,"l":10.17,"n":76,"o":10.175,"t":"2026-10-19T14:50:00Z","v":3927,"vw":10.174733},{"c":10.16,"h":10.165,"l":10.15,"n":58,"o":10.16,"t":"2026-10-19T14:55:00Z","v":5335,"vw":10.157252},{"c":10.175,"h":10.175,"l":10.15,"n":47,"o":10.155,"t":"2026-10-19T15:00:00Z","v":3050,"vw":10.15831},{"c":10.175,"h":10.185,"l":10.1701,"n":33,"o":10.1701,"t":"2026-10-19T15:05:00Z","v":1890,"vw":10.176829},{"c":10.19,"h":10.19,"l":10.175,"n":39,"o":10.175,"t":"2026-10-19T15:10:00Z","v":2260,"vw":10.181775},{"c":10.165,"h":10.195,"l":10.1614,"n":183,"o":10.195,"t":"2026-10-19T15:15:00Z","v":10907,"vw":10.174104},{"c":10.15,"h":10.16,"l":10.15,"n":36,"o":10.16,"t":"2026-10-19T15:20:00Z","v":2998,"vw":10.154289},{"c":10.155,"h":10.155,"l":10.155,"n":10,"o":10.155,"t":"2026-10-19T15:25:00Z","v":376,"vw":10.155},{"c":10.165,"h":10.175,"l":10.155,"n":85,"o":10.155,"t":"2026-10-19T15:30:00Z","v":5217,"vw":10.166297},{"c":10.17,"h":10.175,"l":10.17,"n":29,"o":10.175,"t":"2026-10-19T15:35:00Z","v":1183,"vw":10.170639},{"c":10.17,"h":10.177,"l":10.165,"n":66,"o":10.165,"t":"2026-10-19T15:40:00Z","v":3350,"vw":10.169958},{"c":10.169,"h":10.169,"l":10.169,"n":6,"o":10.169,"t":"2026-10-19T15:45:00Z","v":386,"vw":10.169},{"c":10.16,"h":10.165,"l":10.16,"n":89,"o":10.16,"t":"2026-10-19T15:50:00Z","v":5114,"vw":10.16016},{"c":10.155,"h":10.165,"l":10.15,"n":73,"o":10.16,"t":"2026-10-19T16:00:00Z","v":5096,"vw":10.154119},{"c":10.12,"h":10.15,"l":10.111,"n":96,"o":10.15,"t":"2026-10-19T16:05:00Z","v":5361,"vw":10.129217},{"c":10.14,"h":10.146,"l":10.125,"n":45,"o":10.125,"t":"2026-10-19T16:10:00Z","v":2625,"vw":10.135206},{"c":10.15,"h":10.15,"l":10.15,"n":50,"o":10.15,"t":"2026-10-19T16:15:00Z","v":2624,"vw":10.15},{"c":10.14,"h":10.145,"l":10.14,"n":5,"o":10.145,"t":"2026-10-19T16:20:00Z","v":607,"vw":10.140996},{"c":10.14,"h":10.145,"l":10.14,"n":22,"o":10.145,"t":"2026-10-19T16:25:00Z","v":1544,"vw":10.140455},{"c":10.145,"h":10.145,"l":10.14,"n":46,"o":10.14,"t":"2026-10-19T16:30:00Z","v":2906,"vw":10.140296},{"c":10.13,"h":10.145,"l":10.13,"n":45,"o":10.145,"t":"2026-10-19T16:35:00Z","v":2175,"vw":10.138458},{"c":10.125,"h":10.13,"l":10.125,"n":26,"o":10.13,"t":"2026-10-19T16:40:00Z","v":1343,"vw":10.12741},{"c":10.0901,"h":10.125,"l":10.0901,"n":80,"o":10.125,"t":"2026-10-19T16:45:00Z","v":8308,"vw":10.10882},{"c":10.085,"h":10.09,"l":10.08,"n":41,"o":10.09,"t":"2026-10-19T16:50:00Z","v":3147,"vw":10.085218},{"c":10.095,"h":10.1,"l":10.075,"n":76,"o":10.08,"t":"2026-10-19T16:55:00Z","v":7024,"vw":10.090561},{"c":10.085,"h":10.09,"l":10.04,"n":279,"o":10.09,"t":"2026-10-19T17:00:00Z","v":28927,"vw":10.055962},{"c":10.065,"h":10.08,"l":10.065,"n":145,"o":10.08,"t":"2026-10-19T17:05:00Z","v":13421,"vw":10.077213},{"c":10.075,"h":10.075,"l":10.07,"n":50,"o":10.07,"t":"2026-10-19T17:10:00Z","v":4949,"vw":10.074435},{"c":10.075,"h":10.075,"l":10.075,"n":14,"o":10.075,"t":"2026-10-19T17:15:00Z","v":1201,"vw":10.075},{"c":10.075,"h":10.08,"l":10.075,"n":37,"o":10.075,"t":"2026-10-19T17:20:00Z","v":8200,"vw":10.075065},{"c":10.085,"h":10.085,"l":10.075,"n":48,"o":10.08,"t":"2026-10-19T17:25:00Z","v":2358,"vw":10.080355},{"c":10.075,"h":10.08,"l":10.075,"n":33,"o":10.08,"t":"2026-10-19T17:30:00Z","v":2053,"vw":10.078269},{"c":10.0601,"h":10.07,"l":10.055,"n":115,"o":10.07,"t":"2026-10-19T17:35:00Z","v":9492,"vw":10.061282},{"c":10.0588,"h":10.06,"l":10.0588,"n":34,"o":10.06,"t":"2026-10-19T17:40:00Z","v":1790,"vw":10.059764},{"c":10.055,"h":10.055,"l":10.04,"n":82,"o":10.05,"t":"2026-10-19T17:45:00Z","v":11433,"vw":10.046212},{"c":10.055,"h":10.055,"l":10.055,"n":56,"o":10.055,"t":"2026-10-19T17:50:00Z","v":2001,"vw":10.055},{"c":10.055,"h":10.065,"l":10.055,"n":95,"o":10.055,"t":"2026-10-19T17:55:00Z","v":4306,"vw":10.059131},{"c":10.055,"h":10.055,"l":10.055,"n":9,"o":10.055,"t":"2026-10-19T18:00:00Z","v":355,"vw":10.055},{"c":10.02,"h":10.055,"l":10.015,"n":158,"o":10.055,"t":"2026-10-19T18:05:00Z","v":13319,"vw":10.038289},{"c":9.995,"h":10.015,"l":9.99,"n":145,"o":10.015,"t":"2026-10-19T18:10:00Z","v":12905,"vw":9.999124},{"c":9.995,"h":9.995,"l":9.99,"n":58,"o":9.99,"t":"2026-10-19T18:15:00Z","v":4264,"vw":9.993038},{"c":9.995,"h":9.995,"l":9.9847,"n":91,"o":9.995,"t":"2026-10-19T18:20:00Z","v":3936,"vw":9.990688},{"c":9.98,"h":9.985,"l":9.98,"n":55,"o":9.985,"t":"2026-10-19T18:25:00Z","v":1680,"vw":9.981},{"c":9.985,"h":9.985,"l":9.975,"n":53,"o":9.975,"t":"2026-10-19T18:30:00Z","v":2509,"vw":9.979347},{"c":9.97,"h":9.99,"l":9.96,"n":127,"o":9.985,"t":"2026-10-19T18:35:00Z","v":13808,"vw":9.981683},{"c":9.972,"h":9.9751,"l":9.965,"n":76,"o":9.97,"t":"2026-10-19T18:40:00Z","v":7585,"vw":9.972416},{"c":9.985,"h":9.995,"l":9.975,"n":124,"o":9.975,"t":"2026-10-19T18:45:00Z","v":5892,"vw":9.986371},{"c":9.985,"h":9.985,"l":9.985,"n":38,"o":9.985,"t":"2026-10-19T18:50:00Z","v":1045,"vw":9.985},{"c":9.995,"h":9.995,"l":9.9786,"n":79,"o":9.98,"t":"2026-10-19T18:55:00Z","v":10606,"vw":9.982397},{"c":9.975,"h":9.99,"l":9.975,"n":109,"o":9.99,"t":"2026-10-19T19:00:00Z","v":7855,"vw":9.97889},{"c":9.955,"h":9.975,"l":9.945,"n":155,"o":9.975,"t":"2026-10-19T19:05:00Z","v":14995,"vw":9.962447},{"c":9.955,"h":9.955,"l":9.955,"n":52,"o":9.955,"t":"2026-10-19T19:10:00Z","v":2322,"vw":9.955},{"c":9.95,"h":9.955,"l":9.945,"n":106,"o":9.955,"t":"2026-10-19T19:15:00Z","v":8680,"vw":9.95059},{"c":9.925,"h":9.958,"l":9.925,"n":152,"o":9.955,"t":"2026-10-19T19:20:00Z","v":8440,"vw":9.946486},{"c":9.905,"h":9.925,"l":9.895,"n":182,"o":9.92,"t":"2026-10-19T19:25:00Z","v":16242,"vw":9.909081},{"c":9.895,"h":9.91,"l":9.88,"n":342,"o":9.905,"t":"2026-10-19T19:30:00Z","v":55387,"vw":9.896059},{"c":9.885,"h":9.895,"l":9.885,"n":124,"o":9.895,"t":"2026-10-19T19:35:00Z","v":17138,"vw":9.89057},{"c":9.895,"h":9.925,"l":9.885,"n":270,"o":9.89,"t":"2026-10-19T19:40:00Z","v":34620,"vw":9.900239},{"c":9.915,"h":9.915,"l":9.8901,"n":140,"o":9.895,"t":"2026-10-19T19:45:00Z","v":11305,"vw":9.903456},{"c":9.975,"h":9.99,"l":9.9,"n":376,"o":9.9,"t":"2026-10-19T19:50:00Z","v":54125,"vw":9.950512},{"c":9.94,"h":9.985,"l":9.93,"n":840,"o":9.98,"t":"2026-10-19T19:55:00Z","v":85489,"vw":9.96015},{"c":9.94,"h":9.94,"l":9.94,"n":24,"o":9.94,"t":"2026-10-19T20:00:00Z","v":94479,"vw":9.94},{"c":10.0424,"h":10.0424,"l":10.0424,"n":5,"o":10.0424,"t":"2026-10-19T23:30:00Z","v":104,"vw":10.0424},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T23:50:00Z","v":500,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T23:55:00Z","v":100,"vw":10},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-20T12:10:00Z","v":300,"vw":9.99},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-20T12:45:00Z","v":160,"vw":9.95},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-20T13:20:00Z","v":100,"vw":9.99},{"c":10.01,"h":10.01,"l":9.95,"n":28,"o":9.97,"t":"2026-10-20T13:30:00Z","v":8188,"vw":9.972034},{"c":10.05,"h":10.05,"l":10.02,"n":19,"o":10.02,"t":"2026-10-20T13:35:00Z","v":1791,"vw":10.031333},{"c":10.05,"h":10.0873,"l":10.05,"n":28,"o":10.06,"t":"2026-10-20T13:40:00Z","v":1427,"vw":10.06138},{"c":10.16,"h":10.16,"l":10.07,"n":83,"o":10.08,"t":"2026-10-20T13:45:00Z","v":13865,"vw":10.120049},{"c":10.16,"h":10.19,"l":10.16,"n":42,"o":10.16,"t":"2026-10-20T13:50:00Z","v":4165,"vw":10.172673},{"c":10.19,"h":10.19,"l":10.1499,"n":60,"o":10.1499,"t":"2026-10-20T13:55:00Z","v":4916,"vw":10.165462},{"c":10.1351,"h":10.19,"l":10.1305,"n":113,"o":10.19,"t":"2026-10-20T14:00:00Z","v":4679,"vw":10.157207},{"c":10.135,"h":10.135,"l":10.1152,"n":83,"o":10.13,"t":"2026-10-20T14:05:00Z","v":5507,"vw":10.126496},{"c":10.16,"h":10.16,"l":10.135,"n":100,"o":10.135,"t":"2026-10-20T14:10:00Z","v":4926,"vw":10.150814},{"c":10.2,"h":10.2,"l":10.16,"n":79,"o":10.17,"t":"2026-10-20T14:15:00Z","v":4059,"vw":10.176852},{"c":10.25,"h":10.25,"l":10.21,"n":44,"o":10.21,"t":"2026-10-20T14:20:00Z","v":1822,"vw":10.230833},{"c":10.26,"h":10.26,"l":10.25,"n":75,"o":10.255,"t":"2026-10-20T14:25:00Z","v":3613,"vw":10.2546},{"c":10.23,"h":10.275,"l":10.23,"n":100,"o":10.265,"t":"2026-10-20T14:30:00Z","v":10778,"vw":10.258594},{"c":10.225,"h":10.245,"l":10.22,"n":96,"o":10.235,"t":"2026-10-20T14:35:00Z","v":6170,"vw":10.231929},{"c":10.22,"h":10.235,"l":10.22,"n":68,"o":10.23,"t":"2026-10-20T14:40:00Z","v":7869,"vw":10.230616},{"c":10.225,"h":10.24,"l":10.22,"n":115,"o":10.23,"t":"2026-10-20T14:45:00Z","v":6869,"vw":10.233159},{"c":10.225,"h":10.225,"l":10.225,"n":6,"o":10.225,"t":"2026-10-20T14:50:00Z","v":108,"vw":10.225},{"c":10.205,"h":10.225,"l":10.2,"n":95,"o":10.225,"t":"2026-10-20T14:55:00Z","v":4685,"vw":10.214334},{"c":10.175,"h":10.2,"l":10.175,"n":114,"o":10.2,"t":"2026-10-20T15:00:00Z","v":6527,"vw":10.191843},{"c":10.18,"h":10.18,"l":10.175,"n":50,"o":10.175,"t":"2026-10-20T15:05:00Z","v":2144,"vw":10.1795},{"c":10.165,"h":10.1799,"l":10.165,"n":72,"o":10.175,"t":"2026-10-20T15:10:00Z","v":4594,"vw":10.171189},{"c":10.19,"h":10.19,"l":10.17,"n":84,"o":10.17,"t":"2026-10-20T15:15:00Z","v":4963,"vw":10.179091},{"c":10.17,"h":10.18,"l":10.17,"n":47,"o":10.18,"t":"2026-10-20T15:20:00Z","v":2219,"vw":10.171743},{"c":10.16,"h":10.17,"l":10.16,"n":24,"o":10.17,"t":"2026-10-20T15:25:00Z","v":1476,"vw":10.161828},{"c":10.15,"h":10.155,"l":10.15,"n":30,"o":10.155,"t":"2026-10-20T15:30:00Z","v":752,"vw":10.151},{"c":10.155,"h":10.155,"l":10.14,"n":95,"o":10.14,"t":"2026-10-20T15:35:00Z","v":6395,"vw":10.143034},{"c":10.14,"h":10.15,"l":10.14,"n":46,"o":10.15,"t":"2026-10-20T15:40:00Z","v":1608,"vw":10.142222},{"c":10.14,"h":10.14,"l":10.14,"n":6,"o":10.14,"t":"2026-10-20T15:45:00Z","v":383,"vw":10.14},{"c":10.13,"h":10.135,"l":10.13,"n":8,"o":10.135,"t":"2026-10-20T15:50:00Z","v":341,"vw":10.132917},{"c":10.11,"h":10.13,"l":10.11,"n":78,"o":10.13,"t":"2026-10-20T15:55:00Z","v":2657,"vw":10.126364},{"c":10.1,"h":10.11,"l":10.1,"n":43,"o":10.11,"t":"2026-10-20T16:00:00Z","v":1542,"vw":10.108649},{"c":10.095,"h":10.105,"l":10.095,"n":32,"o":10.105,"t":"2026-10-20T16:05:00Z","v":1993,"vw":10.101122},{"c":10.095,"h":10.095,"l":10.095,"n":16,"o":10.095,"t":"2026-10-20T16:10:00Z","v":720,"vw":10.095},{"c":10.095,"h":10.095,"l":10.09,"n":69,"o":10.095,"t":"2026-10-20T16:15:00Z","v":2936,"vw":10.090588},{"c":10.11,"h":10.11,"l":10.1,"n":63,"o":10.1,"t":"2026-10-20T16:20:00Z","v":2578,"vw":10.106845},{"c":10.12,"h":10.12,"l":10.11,"n":58,"o":10.11,"t":"2026-10-20T16:25:00Z","v":2553,"vw":10.114657},{"c":10.145,"h":10.145,"l":10.12,"n":72,"o":10.12,"t":"2026-10-20T16:30:00Z","v":5626,"vw":10.130979},{"c":10.175,"h":10.18,"l":10.145,"n":115,"o":10.145,"t":"2026-10-20T16:35:00Z","v":11217,"vw":10.167857},{"c":10.175,"h":10.1775,"l":10.17,"n":48,"o":10.17,"t":"2026-10-20T16:40:00Z","v":4243,"vw":10.171574},{"c":10.175,"h":10.175,"l":10.17,"n":63,"o":10.175,"t":"2026-10-20T16:45:00Z","v":2892,"vw":10.171157},{"c":10.1501,"h":10.17,"l":10.15,"n":40,"o":10.17,"t":"2026-10-20T16:50:00Z","v":3098,"vw":10.158797},{"c":10.155,"h":10.155,"l":10.155,"n":11,"o":10.155,"t":"2026-10-20T16:55:00Z","v":303,"vw":10.155},{"c":10.16,"h":10.162,"l":10.155,"n":101,"o":10.16,"t":"2026-10-20T17:00:00Z","v":5785,"vw":10.159767},{"c":10.155,"h":10.16,"l":10.15,"n":55,"o":10.16,"t":"2026-10-20T17:05:00Z","v":2532,"vw":10.154118},{"c":10.1599,"h":10.1599,"l":10.15,"n":16,"o":10.15,"t":"2026-10-20T17:15:00Z","v":1262,"vw":10.159},{"c":10.155,"h":10.155,"l":10.155,"n":21,"o":10.155,"t":"2026-10-20T17:20:00Z","v":527,"vw":10.155},{"c":10.1651,"h":10.1651,"l":10.155,"n":71,"o":10.155,"t":"2026-10-20T17:25:00Z","v":4519,"vw":10.161581},{"c":10.165,"h":10.165,"l":10.165,"n":43,"o":10.165,"t":"2026-10-20T17:30:00Z","v":1495,"vw":10.165},{"c":10.15,"h":10.17,"l":10.15,"n":79,"o":10.17,"t":"2026-10-20T17:35:00Z","v":6401,"vw":10.158223},{"c":10.145,"h":10.145,"l":10.14,"n":12,"o":10.14,"t":"2026-10-20T17:40:00Z","v":917,"vw":10.141923},{"c":10.145,"h":10.145,"l":10.145,"n":11,"o":10.145,"t":"2026-10-20T17:45:00Z","v":322,"vw":10.145},{"c":10.15,"h":10.15,"l":10.1485,"n":15,"o":10.1485,"t":"2026-10-20T17:50:00Z","v":242,"vw":10.14925},{"c":10.14,"h":10.145,"l":10.14,"n":5,"o":10.145,"t":"2026-10-20T17:55:00Z","v":401,"vw":10.14375},{"c":10.145,"h":10.145,"l":10.145,"n":23,"o":10.145,"t":"2026-10-20T18:00:00Z","v":546,"vw":10.145},{"c":10.145,"h":10.145,"l":10.14,"n":19,"o":10.145,"t":"2026-10-20T18:05:00Z","v":897,"vw":10.144328},{"c":10.125,"h":10.1401,"l":10.125,"n":87,"o":10.1401,"t":"2026-10-20T18:10:00Z","v":6253,"vw":10.135514},{"c":10.13,"h":10.14,"l":10.13,"n":54,"o":10.13,"t":"2026-10-20T18:15:00Z","v":2860,"vw":10.130476},{"c":10.13,"h":10.14,"l":10.13,"n":30,"o":10.14,"t":"2026-10-20T18:20:00Z","v":1076,"vw":10.131429},{"c":10.12,"h":10.12,"l":10.115,"n":66,"o":10.12,"t":"2026-10-20T18:25:00Z","v":3927,"vw":10.119606},{"c":10.085,"h":10.1299,"l":10.085,"n":75,"o":10.1299,"t":"2026-10-20T18:30:00Z","v":7553,"vw":10.104854},{"c":10.065,"h":10.08,"l":10.065,"n":48,"o":10.08,"t":"2026-10-20T18:35:00Z","v":1810,"vw":10.076329},{"c":10.08,"h":10.08,"l":10.065,"n":87,"o":10.0699,"t":"2026-10-20T18:45:00Z","v":4974,"vw":10.069299},{"c":10.075,"h":10.075,"l":10.075,"n":17,"o":10.075,"t":"2026-10-20T18:50:00Z","v":300,"vw":10.075},{"c":10.075,"h":10.075,"l":10.0724,"n":47,"o":10.0724,"t":"2026-10-20T18:55:00Z","v":1666,"vw":10.073333},{"c":10.0999,"h":10.0999,"l":10.075,"n":149,"o":10.075,"t":"2026-10-20T19:00:00Z","v":8478,"vw":10.087261},{"c":10.095,"h":10.095,"l":10.095,"n":6,"o":10.095,"t":"2026-10-20T19:05:00Z","v":624,"vw":10.095},{"c":10.095,"h":10.095,"l":10.095,"n":6,"o":10.095,"t":"2026-10-20T19:10:00Z","v":128,"vw":10.095},{"c":10.1,"h":10.1,"l":10.095,"n":19,"o":10.095,"t":"2026-10-20T19:15:00Z","v":613,"vw":10.098333},{"c":10.095,"h":10.095,"l":10.095,"n":41,"o":10.095,"t":"2026-10-20T19:20:00Z","v":1593,"vw":10.095},{"c":10.095,"h":10.0986,"l":10.094,"n":45,"o":10.095,"t":"2026-10-20T19:25:00Z","v":2304,"vw":10.095018},{"c":10.085,"h":10.095,"l":10.085,"n":147,"o":10.09,"t":"2026-10-20T19:30:00Z","v":6617,"vw":10.089047},{"c":10.09,"h":10.09,"l":10.08,"n":71,"o":10.08,"t":"2026-10-20T19:35:00Z","v":3304,"vw":10.08865},{"c":10.1,"h":10.1,"l":10.085,"n":119,"o":10.085,"t":"2026-10-20T19:40:00Z","v":6405,"vw":10.092121},{"c":10.07,"h":10.09,"l":10.07,"n":146,"o":10.09,"t":"2026-10-20T19:45:00Z","v":9130,"vw":10.081229},{"c":10.065,"h":10.065,"l":10.04,"n":201,"o":10.06,"t":"2026-10-20T19:50:00Z","v":15351,"vw":10.055321},{"c":10.045,"h":10.07,"l":10.04,"n":601,"o":10.065,"t":"2026-10-20T19:55:00Z","v":47127,"vw":10.05559},{"c":10.04,"h":10.04,"l":10.04,"n":26,"o":10.04,"t":"2026-10-20T20:00:00Z","v":109996,"vw":10.04},{"c":9.9758,"h":9.9758,"l":9.9758,"n":1,"o":9.9758,"t":"2026-10-20T21:55:00Z","v":191,"vw":9.9758},{"c":10,"h":10.05,"l":10,"n":37,"o":10.05,"t":"2026-10-21T13:30:00Z","v":4141,"vw":10.043328},{"c":10,"h":10.01,"l":10,"n":9,"o":10,"t":"2026-10-21T13:35:00Z","v":2348,"vw":10.00236},{"c":10.0092,"h":10.11,"l":10,"n":32,"o":10.01,"t":"2026-10-21T13:40:00Z","v":1697,"vw":10.045142},{"c":10.01,"h":10.01,"l":10.01,"n":6,"o":10.01,"t":"2026-10-21T13:50:00Z","v":1092,"vw":10.01},{"c":9.9477,"h":9.99,"l":9.94,"n":39,"o":9.99,"t":"2026-10-21T13:55:00Z","v":2524,"vw":9.955389},{"c":9.97,"h":9.975,"l":9.94,"n":100,"o":9.94,"t":"2026-10-21T14:00:00Z","v":5928,"vw":9.958383},{"c":9.92,"h":9.96,"l":9.915,"n":85,"o":9.96,"t":"2026-10-21T14:05:00Z","v":5003,"vw":9.94275},{"c":9.919,"h":9.935,"l":9.919,"n":29,"o":9.9289,"t":"2026-10-21T14:10:00Z","v":3540,"vw":9.930522},{"c":9.91,"h":9.9199,"l":9.9,"n":52,"o":9.915,"t":"2026-10-21T14:15:00Z","v":3908,"vw":9.911819},{"c":9.89,"h":9.91,"l":9.885,"n":90,"o":9.91,"t":"2026-10-21T14:20:00Z","v":6028,"vw":9.899371},{"c":9.885,"h":9.89,"l":9.875,"n":28,"o":9.875,"t":"2026-10-21T14:25:00Z","v":1415,"vw":9.882441},{"c":9.9,"h":9.9,"l":9.885,"n":104,"o":9.885,"t":"2026-10-21T14:30:00Z","v":6049,"vw":9.895369},{"c":9.935,"h":9.935,"l":9.905,"n":91,"o":9.905,"t":"2026-10-21T14:35:00Z","v":9801,"vw":9.921278},{"c":9.925,"h":9.93,"l":9.925,"n":36,"o":9.93,"t":"2026-10-21T14:40:00Z","v":1804,"vw":9.928008},{"c":9.92,"h":9.925,"l":9.905,"n":98,"o":9.925,"t":"2026-10-21T14:45:00Z","v":7024,"vw":9.913661},{"c":9.9,"h":9.91,"l":9.8944,"n":30,"o":9.91,"t":"2026-10-21T14:50:00Z","v":1397,"vw":9.904384},{"c":9.885,"h":9.89,"l":9.885,"n":25,"o":9.89,"t":"2026-10-21T14:55:00Z","v":1605,"vw":9.887197},{"c":9.86,"h":9.88,"l":9.86,"n":30,"o":9.88,"t":"2026-10-21T15:00:00Z","v":5242,"vw":9.870309},{"c":9.86,"h":9.86,"l":9.855,"n":43,"o":9.86,"t":"2026-10-21T15:05:00Z","v":4771,"vw":9.859512},{"c":9.855,"h":9.86,"l":9.855,"n":67,"o":9.8591,"t":"2026-10-21T15:10:00Z","v":4779,"vw":9.858705},{"c":9.8165,"h":9.86,"l":9.8165,"n":92,"o":9.86,"t":"2026-10-21T15:15:00Z","v":11702,"vw":9.842357},{"c":9.8299,"h":9.83,"l":9.82,"n":46,"o":9.82,"t":"2026-10-21T15:20:00Z","v":3089,"vw":9.823466},{"c":9.865,"h":9.865,"l":9.83,"n":81,"o":9.83,"t":"2026-10-21T15:25:00Z","v":5566,"vw":9.842707},{"c":9.8589,"h":9.86,"l":9.8501,"n":23,"o":9.86,"t":"2026-10-21T15:30:00Z","v":1794,"vw":9.85634},{"c":9.875,"h":9.875,"l":9.85,"n":67,"o":9.85,"t":"2026-10-21T15:35:00Z","v":5460,"vw":9.859188},{"c":9.87,"h":9.88,"l":9.87,"n":203,"o":9.87,"t":"2026-10-21T15:40:00Z","v":16301,"vw":9.870812},{"c":9.8652,"h":9.8652,"l":9.865,"n":22,"o":9.865,"t":"2026-10-21T15:45:00Z","v":7218,"vw":9.865015},{"c":9.87,"h":9.87,"l":9.865,"n":42,"o":9.865,"t":"2026-10-21T15:50:00Z","v":1699,"vw":9.867857},{"c":9.875,"h":9.875,"l":9.875,"n":21,"o":9.875,"t":"2026-10-21T15:55:00Z","v":1950,"vw":9.875},{"c":9.8739,"h":9.875,"l":9.8739,"n":13,"o":9.875,"t":"2026-10-21T16:00:00Z","v":2578,"vw":9.874842},{"c":9.875,"h":9.885,"l":9.875,"n":54,"o":9.88,"t":"2026-10-21T16:05:00Z","v":2639,"vw":9.880019},{"c":9.895,"h":9.895,"l":9.875,"n":66,"o":9.875,"t":"2026-10-21T16:10:00Z","v":4247,"vw":9.884987},{"c":9.885,"h":9.895,"l":9.885,"n":38,"o":9.895,"t":"2026-10-21T16:15:00Z","v":2299,"vw":9.890299},{"c":9.89,"h":9.89,"l":9.885,"n":32,"o":9.885,"t":"2026-10-21T16:20:00Z","v":2238,"vw":9.88655},{"c":9.88,"h":9.895,"l":9.88,"n":55,"o":9.895,"t":"2026-10-21T16:30:00Z","v":3077,"vw":9.886426},{"c":9.895,"h":9.895,"l":9.87,"n":122,"o":9.875,"t":"2026-10-21T16:35:00Z","v":7903,"vw":9.87863},{"c":9.875,"h":9.89,"l":9.875,"n":49,"o":9.89,"t":"2026-10-21T16:40:00Z","v":2544,"vw":9.881429},{"c":9.895,"h":9.8988,"l":9.875,"n":95,"o":9.875,"t":"2026-10-21T16:45:00Z","v":5408,"vw":9.884243},{"c":9.89,"h":9.895,"l":9.89,"n":18,"o":9.895,"t":"2026-10-21T16:50:00Z","v":499,"vw":9.893333},{"c":9.895,"h":9.895,"l":9.895,"n":16,"o":9.895,"t":"2026-10-21T16:55:00Z","v":508,"vw":9.895},{"c":9.89,"h":9.895,"l":9.885,"n":97,"o":9.89,"t":"2026-10-21T17:00:00Z","v":6376,"vw":9.889808},{"c":9.885,"h":9.885,"l":9.885,"n":7,"o":9.885,"t":"2026-10-21T17:05:00Z","v":408,"vw":9.885},{"c":9.88,"h":9.885,"l":9.88,"n":89,"o":9.885,"t":"2026-10-21T17:10:00Z","v":4871,"vw":9.881315},{"c":9.88,"h":9.88,"l":9.875,"n":33,"o":9.875,"t":"2026-10-21T17:15:00Z","v":3156,"vw":9.8778},{"c":9.89,"h":9.89,"l":9.885,"n":17,"o":9.885,"t":"2026-10-21T17:20:00Z","v":743,"vw":9.888},{"c":9.89,"h":9.89,"l":9.885,"n":44,"o":9.89,"t":"2026-10-21T17:25:00Z","v":1810,"vw":9.888846},{"c":9.8801,"h":9.885,"l":9.8801,"n":26,"o":9.885,"t":"2026-10-21T17:30:00Z","v":971,"vw":9.881478},{"c":9.9165,"h":9.92,"l":9.88,"n":132,"o":9.88,"t":"2026-10-21T17:35:00Z","v":9259,"vw":9.89377},{"c":9.915,"h":9.915,"l":9.915,"n":26,"o":9.915,"t":"2026-10-21T17:40:00Z","v":767,"vw":9.915},{"c":9.915,"h":9.92,"l":9.915,"n":22,"o":9.92,"t":"2026-10-21T17:45:00Z","v":1483,"vw":9.915667},{"c":9.925,"h":9.93,"l":9.915,"n":89,"o":9.92,"t":"2026-10-21T17:50:00Z","v":2354,"vw":9.921153},{"c":9.925,"h":9.93,"l":9.925,"n":18,"o":9.93,"t":"2026-10-21T17:55:00Z","v":485,"vw":9.926667},{"c":9.915,"h":9.92,"l":9.915,"n":47,"o":9.92,"t":"2026-10-21T18:00:00Z","v":2560,"vw":9.919692},{"c":9.905,"h":9.92,"l":9.905,"n":43,"o":9.92,"t":"2026-10-21T18:05:00Z","v":3149,"vw":9.909781},{"c":9.905,"h":9.905,"l":9.905,"n":7,"o":9.905,"t":"2026-10-21T18:10:00Z","v":196,"vw":9.905},{"c":9.91,"h":9.915,"l":9.895,"n":218,"o":9.9,"t":"2026-10-21T18:15:00Z","v":10761,"vw":9.9051},{"c":9.905,"h":9.9089,"l":9.9,"n":35,"o":9.9089,"t":"2026-10-21T18:20:00Z","v":928,"vw":9.906486},{"c":9.915,"h":9.915,"l":9.905,"n":139,"o":9.905,"t":"2026-10-21T18:25:00Z","v":11478,"vw":9.910473},{"c":9.905,"h":9.92,"l":9.9,"n":136,"o":9.915,"t":"2026-10-21T18:30:00Z","v":9273,"vw":9.907366},{"c":9.895,"h":9.9,"l":9.885,"n":136,"o":9.9,"t":"2026-10-21T18:35:00Z","v":17104,"vw":9.894667},{"c":9.905,"h":9.905,"l":9.9,"n":45,"o":9.9,"t":"2026-10-21T18:40:00Z","v":2054,"vw":9.900338},{"c":9.8876,"h":9.905,"l":9.885,"n":87,"o":9.905,"t":"2026-10-21T18:45:00Z","v":5820,"vw":9.895434},{"c":9.885,"h":9.885,"l":9.875,"n":54,"o":9.88,"t":"2026-10-21T18:50:00Z","v":3609,"vw":9.880517},{"c":9.865,"h":9.88,"l":9.86,"n":53,"o":9.88,"t":"2026-10-21T18:55:00Z","v":2810,"vw":9.872648},{"c":9.865,"h":9.875,"l":9.855,"n":135,"o":9.865,"t":"2026-10-21T19:00:00Z","v":9698,"vw":9.868365},{"c":9.865,"h":9.885,"l":9.865,"n":165,"o":9.865,"t":"2026-10-21T19:05:00Z","v":10844,"vw":9.873145},{"c":9.87,"h":9.87,"l":9.86,"n":36,"o":9.865,"t":"2026-10-21T19:10:00Z","v":4546,"vw":9.865624},{"c":9.8811,"h":9.89,"l":9.88,"n":56,"o":9.88,"t":"2026-10-21T19:15:00Z","v":2847,"vw":9.883655},{"c":9.865,"h":9.89,"l":9.865,"n":111,"o":9.885,"t":"2026-10-21T19:20:00Z","v":7701,"vw":9.878725},{"c":9.875,"h":9.875,"l":9.8698,"n":51,"o":9.8698,"t":"2026-10-21T19:25:00Z","v":3576,"vw":9.870091},{"c":9.83,"h":9.875,"l":9.83,"n":125,"o":9.875,"t":"2026-10-21T19:30:00Z","v":9892,"vw":9.853628},{"c":9.835,"h":9.835,"l":9.825,"n":102,"o":9.83,"t":"2026-10-21T19:35:00Z","v":7022,"vw":9.829367},{"c":9.835,"h":9.84,"l":9.835,"n":110,"o":9.835,"t":"2026-10-21T19:40:00Z","v":3263,"vw":9.835424},{"c":9.83,"h":9.83,"l":9.82,"n":137,"o":9.83,"t":"2026-10-21T19:45:00Z","v":9025,"vw":9.828211},{"c":9.835,"h":9.85,"l":9.825,"n":247,"o":9.825,"t":"2026-10-21T19:50:00Z","v":21590,"vw":9.835913},{"c":9.85,"h":9.85,"l":9.82,"n":632,"o":9.835,"t":"2026-10-21T19:55:00Z","v":53637,"vw":9.830371},{"c":9.84,"h":9.84,"l":9.84,"n":31,"o":9.84,"t":"2026-10-21T20:00:00Z","v":76674,"vw":9.84},{"c":9.92,"h":9.92,"l":9.86,"n":100,"o":9.89,"t":"2026-10-22T13:30:00Z","v":10106,"vw":9.884078},{"c":9.905,"h":9.905,"l":9.905,"n":9,"o":9.905,"t":"2026-10-22T13:35:00Z","v":157,"vw":9.905},{"c":9.94,"h":9.96,"l":9.93,"n":93,"o":9.93,"t":"2026-10-22T13:40:00Z","v":4776,"vw":9.942275},{"c":9.96,"h":9.965,"l":9.9501,"n":24,"o":9.96,"t":"2026-10-22T13:45:00Z","v":1261,"vw":9.958762},{"c":9.9684,"h":9.97,"l":9.9684,"n":31,"o":9.97,"t":"2026-10-22T13:50:00Z","v":1835,"vw":9.96968},{"c":10.015,"h":10.015,"l":9.97,"n":150,"o":9.97,"t":"2026-10-22T13:55:00Z","v":5873,"vw":10.00026},{"c":10,"h":10.02,"l":10,"n":104,"o":10.02,"t":"2026-10-22T14:00:00Z","v":5108,"vw":10.012941},{"c":10.005,"h":10.005,"l":9.985,"n":53,"o":9.995,"t":"2026-10-22T14:05:00Z","v":3234,"vw":9.993544},{"c":10.005,"h":10.005,"l":9.995,"n":55,"o":10.005,"t":"2026-10-22T14:10:00Z","v":2431,"vw":9.999953},{"c":10.01,"h":10.025,"l":10.005,"n":89,"o":10.01,"t":"2026-10-22T14:15:00Z","v":8490,"vw":10.012052},{"c":10.03,"h":10.035,"l":10.015,"n":55,"o":10.015,"t":"2026-10-22T14:20:00Z","v":5702,"vw":10.026544},{"c":10.03,"h":10.035,"l":10.03,"n":55,"o":10.03,"t":"2026-10-22T14:25:00Z","v":2196,"vw":10.030294},{"c":10.01,"h":10.035,"l":10.01,"n":118,"o":10.035,"t":"2026-10-22T14:30:00Z","v":10152,"vw":10.032567},{"c":10.0146,"h":10.02,"l":10,"n":57,"o":10.01,"t":"2026-10-22T14:35:00Z","v":3041,"vw":10.011184},{"c":10.03,"h":10.03,"l":10.02,"n":68,"o":10.02,"t":"2026-10-22T14:40:00Z","v":3032,"vw":10.025105},{"c":10.03,"h":10.045,"l":10.03,"n":54,"o":10.04,"t":"2026-10-22T14:45:00Z","v":3933,"vw":10.038087},{"c":10.045,"h":10.045,"l":10.02,"n":119,"o":10.0247,"t":"2026-10-22T14:50:00Z","v":6568,"vw":10.036348},{"c":10.0475,"h":10.05,"l":10.0475,"n":42,"o":10.05,"t":"2026-10-22T14:55:00Z","v":2327,"vw":10.049844},{"c":10.08,"h":10.08,"l":10.05,"n":98,"o":10.05,"t":"2026-10-22T15:00:00Z","v":7022,"vw":10.057943},{"c":10.08,"h":10.09,"l":10.06,"n":94,"o":10.085,"t":"2026-10-22T15:05:00Z","v":7368,"vw":10.072379},{"c":10.09,"h":10.09,"l":10.085,"n":53,"o":10.085,"t":"2026-10-22T15:10:00Z","v":2851,"vw":10.0885},{"c":10.0713,"h":10.09,"l":10.0713,"n":69,"o":10.09,"t":"2026-10-22T15:15:00Z","v":4152,"vw":10.081652},{"c":10.05,"h":10.07,"l":10.045,"n":74,"o":10.07,"t":"2026-10-22T15:20:00Z","v":2882,"vw":10.05587},{"c":10.005,"h":10.035,"l":9.99,"n":88,"o":10.035,"t":"2026-10-22T15:25:00Z","v":4941,"vw":10.001415},{"c":10.005,"h":10.005,"l":10,"n":63,"o":10,"t":"2026-10-22T15:30:00Z","v":3368,"vw":10.001042},{"c":10.03,"h":10.03,"l":10,"n":90,"o":10,"t":"2026-10-22T15:35:00Z","v":11177,"vw":10.008206},{"c":10.02,"h":10.02,"l":10.01,"n":89,"o":10.02,"t":"2026-10-22T15:40:00Z","v":4631,"vw":10.016655},{"c":10.005,"h":10.01,"l":10.005,"n":48,"o":10.01,"t":"2026-10-22T15:45:00Z","v":1517,"vw":10.009233},{"c":10.01,"h":10.02,"l":10.005,"n":60,"o":10.005,"t":"2026-10-22T15:50:00Z","v":3199,"vw":10.0156},{"c":10.01,"h":10.01,"l":10.005,"n":36,"o":10.01,"t":"2026-10-22T15:55:00Z","v":1487,"vw":10.009444},{"c":10.015,"h":10.03,"l":10.015,"n":77,"o":10.02,"t":"2026-10-22T16:00:00Z","v":5752,"vw":10.021034},{"c":10.035,"h":10.035,"l":10.02,"n":34,"o":10.02,"t":"2026-10-22T16:05:00Z","v":1988,"vw":10.0245},{"c":10.02,"h":10.04,"l":10.02,"n":85,"o":10.04,"t":"2026-10-22T16:10:00Z","v":9273,"vw":10.037759},{"c":10.015,"h":10.025,"l":10.015,"n":58,"o":10.0158,"t":"2026-10-22T16:15:00Z","v":3656,"vw":10.018976},{"c":10.015,"h":10.02,"l":10.015,"n":18,"o":10.02,"t":"2026-10-22T16:20:00Z","v":525,"vw":10.018127},{"c":10.015,"h":10.015,"l":10.01,"n":18,"o":10.015,"t":"2026-10-22T16:25:00Z","v":1767,"vw":10.013698},{"c":10,"h":10.01,"l":10,"n":39,"o":10.01,"t":"2026-10-22T16:30:00Z","v":2151,"vw":10.001741},{"c":9.985,"h":9.99,"l":9.97,"n":143,"o":9.99,"t":"2026-10-22T16:35:00Z","v":7658,"vw":9.978276},{"c":10.005,"h":10.005,"l":9.99,"n":53,"o":9.99,"t":"2026-10-22T16:40:00Z","v":1582,"vw":9.993388},{"c":10.01,"h":10.015,"l":10.01,"n":36,"o":10.01,"t":"2026-10-22T16:45:00Z","v":2510,"vw":10.010816},{"c":10.025,"h":10.03,"l":10.02,"n":69,"o":10.02,"t":"2026-10-22T16:50:00Z","v":3778,"vw":10.026815},{"c":10.005,"h":10.02,"l":10.005,"n":43,"o":10.02,"t":"2026-10-22T17:00:00Z","v":2154,"vw":10.016429},{"c":9.995,"h":10.0099,"l":9.995,"n":70,"o":10.005,"t":"2026-10-22T17:05:00Z","v":2550,"vw":10.001093},{"c":9.985,"h":9.99,"l":9.98,"n":77,"o":9.99,"t":"2026-10-22T17:10:00Z","v":3243,"vw":9.98387},{"c":9.985,"h":9.99,"l":9.985,"n":39,"o":9.99,"t":"2026-10-22T17:15:00Z","v":1330,"vw":9.985856},{"c":9.9888,"h":9.9888,"l":9.98,"n":31,"o":9.985,"t":"2026-10-22T17:20:00Z","v":1489,"vw":9.985413},{"c":9.985,"h":9.99,"l":9.985,"n":86,"o":9.985,"t":"2026-10-22T17:25:00Z","v":5001,"vw":9.98725},{"c":10.005,"h":10.005,"l":9.985,"n":47,"o":9.985,"t":"2026-10-22T17:30:00Z","v":4000,"vw":9.991},{"c":9.99,"h":10,"l":9.99,"n":28,"o":10,"t":"2026-10-22T17:35:00Z","v":1977,"vw":9.996111},{"c":9.9991,"h":10,"l":9.985,"n":66,"o":9.985,"t":"2026-10-22T17:40:00Z","v":4209,"vw":9.991362},{"c":10.01,"h":10.01,"l":10,"n":76,"o":10,"t":"2026-10-22T17:45:00Z","v":4412,"vw":10.003121},{"c":9.995,"h":10,"l":9.99,"n":31,"o":10,"t":"2026-10-22T17:50:00Z","v":1500,"vw":9.997077},{"c":9.995,"h":10,"l":9.985,"n":152,"o":10,"t":"2026-10-22T17:55:00Z","v":11485,"vw":9.99357},{"c":9.99,"h":9.9961,"l":9.99,"n":45,"o":9.995,"t":"2026-10-22T18:00:00Z","v":4484,"vw":9.994574},{"c":9.995,"h":10.005,"l":9.995,"n":95,"o":10,"t":"2026-10-22T18:05:00Z","v":4292,"vw":9.999807},{"c":10.005,"h":10.005,"l":9.995,"n":51,"o":9.995,"t":"2026-10-22T18:10:00Z","v":3516,"vw":9.998701},{"c":10.005,"h":10.005,"l":10,"n":101,"o":10.005,"t":"2026-10-22T18:15:00Z","v":4346,"vw":10.000655},{"c":10.005,"h":10.0089,"l":10,"n":109,"o":10.005,"t":"2026-10-22T18:20:00Z","v":3985,"vw":10.003124},{"c":10.005,"h":10.015,"l":10.005,"n":93,"o":10.01,"t":"2026-10-22T18:25:00Z","v":3580,"vw":10.0084},{"c":9.98,"h":10,"l":9.98,"n":68,"o":10,"t":"2026-10-22T18:30:00Z","v":3093,"vw":9.9915},{"c":9.985,"h":9.985,"l":9.975,"n":89,"o":9.975,"t":"2026-10-22T18:35:00Z","v":4019,"vw":9.978518},{"c":9.98,"h":9.985,"l":9.98,"n":40,"o":9.985,"t":"2026-10-22T18:40:00Z","v":1535,"vw":9.9805},{"c":9.9904,"h":9.9911,"l":9.985,"n":78,"o":9.985,"t":"2026-10-22T18:45:00Z","v":3640,"vw":9.988196},{"c":9.995,"h":9.995,"l":9.985,"n":41,"o":9.99,"t":"2026-10-22T18:50:00Z","v":1951,"vw":9.99},{"c":9.99,"h":9.995,"l":9.99,"n":14,"o":9.995,"t":"2026-10-22T18:55:00Z","v":640,"vw":9.991519},{"c":10.005,"h":10.01,"l":9.995,"n":77,"o":9.995,"t":"2026-10-22T19:00:00Z","v":5825,"vw":9.998635},{"c":10.01,"h":10.01,"l":10,"n":32,"o":10,"t":"2026-10-22T19:05:00Z","v":1930,"vw":10.003691},{"c":9.99,"h":10.005,"l":9.99,"n":48,"o":10.005,"t":"2026-10-22T19:10:00Z","v":2734,"vw":9.999745},{"c":9.99,"h":9.995,"l":9.99,"n":44,"o":9.99,"t":"2026-10-22T19:15:00Z","v":3784,"vw":9.991712},{"c":9.985,"h":9.99,"l":9.985,"n":32,"o":9.99,"t":"2026-10-22T19:20:00Z","v":2032,"vw":9.988997},{"c":9.99,"h":9.99,"l":9.97,"n":158,"o":9.98,"t":"2026-10-22T19:25:00Z","v":19560,"vw":9.980601},{"c":9.985,"h":9.99,"l":9.985,"n":57,"o":9.985,"t":"2026-10-22T19:30:00Z","v":4020,"vw":9.988441},{"c":9.985,"h":9.985,"l":9.975,"n":67,"o":9.98,"t":"2026-10-22T19:35:00Z","v":5835,"vw":9.980027},{"c":10,"h":10.005,"l":9.985,"n":129,"o":9.9854,"t":"2026-10-22T19:40:00Z","v":8643,"vw":9.99277},{"c":9.995,"h":10.005,"l":9.98,"n":113,"o":10.005,"t":"2026-10-22T19:45:00Z","v":10679,"vw":9.991502},{"c":9.995,"h":10.025,"l":9.99,"n":224,"o":9.99,"t":"2026-10-22T19:50:00Z","v":20147,"vw":10.010544},{"c":10,"h":10.015,"l":9.995,"n":548,"o":10,"t":"2026-10-22T19:55:00Z","v":37490,"vw":10.00631},{"c":10,"h":10,"l":10,"n":14,"o":10,"t":"2026-10-22T20:00:00Z","v":77575,"vw":10}],"history":[{"c":11.12,"h":11.28,"l":11.02,"n":4072,"o":11.07,"t":"2024-10-21T04:00:00Z","v":441906,"vw":11.191774},{"c":11.2,"h":11.3028,"l":11.02,"n":2664,"o":11.07,"t":"2024-10-22T04:00:00Z","v":231305,"vw":11.202728},{"c":11.17,"h":11.22,"l":11.1,"n":2514,"o":11.16,"t":"2024-10-23T04:00:00Z","v":160930,"vw":11.16344},{"c":11.19,"h":11.28,"l":11.175,"n":2716,"o":11.18,"t":"2024-10-24T04:00:00Z","v":206247,"vw":11.203389},{"c":10.99,"h":11.265,"l":10.97,"n":2597,"o":11.23,"t":"2024-10-25T04:00:00Z","v":162704,"vw":11.05876},{"c":11.1,"h":11.125,"l":11.02,"n":2200,"o":11.05,"t":"2024-10-28T04:00:00Z","v":126866,"vw":11.087859},{"c":11,"h":11.0601,"l":10.95,"n":2649,"o":11.02,"t":"2024-10-29T04:00:00Z","v":166370,"vw":11.009376},{"c":11.04,"h":11.145,"l":10.93,"n":3005,"o":10.94,"t":"2024-10-30T04:00:00Z","v":205145,"vw":11.038334},{"c":11.71,"h":12.045,"l":11.24,"n":5827,"o":11.24,"t":"2024-10-31T04:00:00Z","v":539352,"vw":11.785688},{"c":11.6,"h":11.72,"l":11.49,"n":5294,"o":11.68,"t":"2024-11-01T04:00:00Z","v":423413,"vw":11.585682},{"c":11.85,"h":12.075,"l":11.6,"n":6500,"o":11.6,"t":"2024-11-04T05:00:00Z","v":582845,"vw":11.927145},{"c":12.37,"h":12.375,"l":11.79,"n":5640,"o":11.86,"t":"2024-11-05T05:00:00Z","v":383678,"vw":12.241163},{"c":12.38,"h":12.65,"l":12.27,"n":8097,"o":12.55,"t":"2024-11-06T05:00:00Z","v":584673,"vw":12.390628},{"c":12.16,"h":12.41,"l":12.1,"n":5595,"o":12.32,"t":"2024-11-07T05:00:00Z","v":364410,"vw":12.227869},{"c":12.3,"h":12.455,"l":12.16,"n":4860,"o":12.19,"t":"2024-11-08T05:00:00Z","v":297888,"vw":12.331029},{"c":12.31,"h":12.48,"l":12.26,"n":5255,"o":12.28,"t":"2024-11-11T05:00:00Z","v":342785,"vw":12.348516},{"c":12.17,"h":12.44,"l":12.16,"n":5633,"o":12.31,"t":"2024-11-12T05:00:00Z","v":365197,"vw":12.26062},{"c":12.17,"h":12.43,"l":12.155,"n":5440,"o":12.27,"t":"2024-11-13T05:00:00Z","v":421943,"vw":12.259614},{"c":12.08,"h":12.27,"l":12.025,"n":4759,"o":12.2,"t":"2024-11-14T05:00:00Z","v":419593,"vw":12.134778},{"c":12.18,"h":12.265,"l":12.1,"n":5018,"o":12.1,"t":"2024-11-15T05:00:00Z","v":465645,"vw":12.195423},{"c":12.27,"h":12.37,"l":12.155,"n":3511,"o":12.16,"t":"2024-11-18T05:00:00Z","v":297967,"vw":12.288132},{"c":12.47,"h":12.52,"l":12.22,"n":4230,"o":12.27,"t":"2024-11-19T05:00:00Z","v":370827,"vw":12.433034},{"c":12.41,"h":12.48,"l":12.2,"n":4476,"o":12.39,"t":"2024-11-20T05:00:00Z","v":362525,"vw":12.352855},{"c":12.35,"h":12.56,"l":12.33,"n":3607,"o":12.47,"t":"2024-11-21T05:00:00Z","v":1557483,"vw":12.358502},{"c":12.55,"h":12.655,"l":12.46,"n":4060,"o":12.46,"t":"2024-11-22T05:00:00Z","v":289749,"vw":12.547739},{"c":12.76,"h":12.815,"l":12.56,"n":3138,"o":12.56,"t":"2024-11-25T05:00:00Z","v":247433,"vw":12.729732},{"c":12.65,"h":12.735,"l":12.59,"n":3025,"o":12.7,"t":"2024-11-26T05:00:00Z","v":200740,"vw":12.658142},{"c":12.66,"h":12.85,"l":12.66,"n":2773,"o":12.69,"t":"2024-11-27T05:00:00Z","v":181510,"vw":12.725543},{"c":12.71,"h":12.83,"l":12.7,"n":1823,"o":12.76,"t":"2024-11-29T05:00:00Z","v":125133,"vw":12.745529},{"c":12.6,"h":12.76,"l":12.52,"n":4427,"o":12.76,"t":"2024-12-02T05:00:00Z","v":279741,"vw":12.605767},{"c":12.5,"h":12.78,"l":12.3267,"n":5409,"o":12.78,"t":"2024-12-03T05:00:00Z","v":332305,"vw":12.478476},{"c":12.22,"h":12.54,"l":12.2,"n":5112,"o":12.49,"t":"2024-12-04T05:00:00Z","v":403629,"vw":12.289378},{"c":12.35,"h":12.35,"l":12.19,"n":4010,"o":12.24,"t":"2024-12-05T05:00:00Z","v":180772,"vw":12.305975},{"c":12.23,"h":12.4,"l":12.17,"n":2923,"o":12.35,"t":"2024-12-06T05:00:00Z","v":158403,"vw":12.233973},{"c":12.18,"h":12.3,"l":12.08,"n":3713,"o":12.22,"t":"2024-12-09T05:00:00Z","v":222489,"vw":12.172961},{"c":12.34,"h":12.3895,"l":12.095,"n":3940,"o":12.13,"t":"2024-12-10T05:00:00Z","v":178086,"vw":12.291414},{"c":12.27,"h":12.39,"l":12.215,"n":3837,"o":12.39,"t":"2024-12-11T05:00:00Z","v":193785,"vw":12.262857},{"c":12.19,"h":12.37,"l":12.19,"n":3018,"o":12.21,"t":"2024-12-12T05:00:00Z","v":209837,"vw":12.234394},{"c":12.64,"h":12.77,"l":12.51,"n":6078,"o":12.71,"t":"2024-12-13T05:00:00Z","v":479999,"vw":12.656559},{"c":12.26,"h":12.7,"l":12.25,"n":6694,"o":12.64,"t":"2024-12-16T05:00:00Z","v":565657,"vw":12.377773},{"c":12.62,"h":12.64,"l":12.26,"n":6198,"o":12.26,"t":"2024-12-17T05:00:00Z","v":482625,"vw":12.478871},{"c":12.14,"h":12.78,"l":12.075,"n":6456,"o":12.69,"t":"2024-12-18T05:00:00Z","v":529806,"vw":12.383392},{"c":12.1,"h":12.2951,"l":12.085,"n":6129,"o":12.25,"t":"2024-12-19T05:00:00Z","v":597321,"vw":12.197602},{"c":12.32,"h":12.39,"l":11.91,"n":8549,"o":12,"t":"2024-12-20T05:00:00Z","v":1174473,"vw":12.261374},{"c":11.24,"h":11.4,"l":11.1501,"n":7238,"o":11.31,"t":"2024-12-23T05:00:00Z","v":816957,"vw":11.26262},{"c":11.55,"h":11.56,"l":11.16,"n":3395,"o":11.16,"t":"2024-12-24T05:00:00Z","v":355715,"vw":11.380434},{"c":11.68,"h":11.685,"l":11.46,"n":3187,"o":11.5,"t":"2024-12-26T05:00:00Z","v":274422,"vw":11.616423},{"c":11.57,"h":11.71,"l":11.5,"n":3853,"o":11.61,"t":"2024-12-27T05:00:00Z","v":287556,"vw":11.579236},{"c":11.67,"h":11.7,"l":11.49,"n":3742,"o":11.57,"t":"2024-12-30T05:00:00Z","v":343181,"vw":11.633641},{"c":11.76,"h":11.81,"l":11.67,"n":3876,"o":11.67,"t":"2024-12-31T05:00:00Z","v":332232,"vw":11.760337},{"c":11.76,"h":11.83,"l":11.69,"n":5190,"o":11.79,"t":"2025-01-02T05:00:00Z","v":328637,"vw":11.76008},{"c":11.88,"h":11.94,"l":11.81,"n":3330,"o":11.81,"t":"2025-01-03T05:00:00Z","v":208845,"vw":11.873362},{"c":11.54,"h":11.915,"l":11.54,"n":4885,"o":11.88,"t":"2025-01-06T05:00:00Z","v":333306,"vw":11.684033},{"c":11.63,"h":11.715,"l":11.55,"n":5890,"o":11.6,"t":"2025-01-07T05:00:00Z","v":424815,"vw":11.650977},{"c":11.77,"h":11.99,"l":11.665,"n":5340,"o":11.78,"t":"2025-01-08T05:00:00Z","v":543630,"vw":11.779063},{"c":11.41,"h":11.76,"l":11.33,"n":4205,"o":11.7,"t":"2025-01-10T05:00:00Z","v":275981,"vw":11.454801},{"c":11.4,"h":11.42,"l":11.225,"n":3491,"o":11.35,"t":"2025-01-13T05:00:00Z","v":211234,"vw":11.358926},{"c":11.54,"h":11.57,"l":11.42,"n":2833,"o":11.42,"t":"2025-01-14T05:00:00Z","v":185652,"vw":11.515146},{"c":11.77,"h":11.83,"l":11.6797,"n":2282,"o":11.74,"t":"2025-01-15T05:00:00Z","v":245092,"vw":11.764279},{"c":11.82,"h":11.845,"l":11.37,"n":2817,"o":11.72,"t":"2025-01-16T05:00:00Z","v":182646,"vw":11.728592},{"c":11.71,"h":11.9,"l":11.7,"n":3120,"o":11.88,"t":"2025-01-17T05:00:00Z","v":219903,"vw":11.760487},{"c":11.79,"h":11.86,"l":11.735,"n":3673,"o":11.75,"t":"2025-01-21T05:00:00Z","v":322480,"vw":11.787211},{"c":11.43,"h":11.71,"l":11.41,"n":3373,"o":11.71,"t":"2025-01-22T05:00:00Z","v":246349,"vw":11.480877},{"c":11.42,"h":11.48,"l":11.34,"n":2699,"o":11.4,"t":"2025-01-23T05:00:00Z","v":186251,"vw":11.412684},{"c":11.51,"h":11.53,"l":11.34,"n":2906,"o":11.34,"t":"2025-01-24T05:00:00Z","v":170356,"vw":11.473621},{"c":11.69,"h":11.77,"l":11.53,"n":2936,"o":11.53,"t":"2025-01-27T05:00:00Z","v":247899,"vw":11.684883},{"c":11.66,"h":11.84,"l":11.61,"n":2627,"o":11.66,"t":"2025-01-28T05:00:00Z","v":171379,"vw":11.710327},{"c":11.63,"h":11.665,"l":11.46,"n":3272,"o":11.62,"t":"2025-01-29T05:00:00Z","v":173044,"vw":11.596974},{"c":11.71,"h":11.815,"l":11.645,"n":2788,"o":11.72,"t":"2025-01-30T05:00:00Z","v":177328,"vw":11.731756},{"c":11.67,"h":11.74,"l":11.61,"n":3724,"o":11.71,"t":"2025-01-31T05:00:00Z","v":226457,"vw":11.667057},{"c":11.59,"h":11.78,"l":11.44,"n":3410,"o":11.6,"t":"2025-02-03T05:00:00Z","v":242017,"vw":11.607183},{"c":11.61,"h":11.665,"l":11.3986,"n":3514,"o":11.5,"t":"2025-02-04T05:00:00Z","v":193856,"vw":11.582319},{"c":11.8,"h":11.84,"l":11.575,"n":3426,"o":11.63,"t":"2025-02-05T05:00:00Z","v":265372,"vw":11.729637},{"c":11.83,"h":11.865,"l":11.74,"n":2505,"o":11.85,"t":"2025-02-06T05:00:00Z","v":143596,"vw":11.810501},{"c":11.8,"h":11.81,"l":11.67,"n":2505,"o":11.76,"t":"2025-02-07T05:00:00Z","v":150790,"vw":11.769915},{"c":11.84,"h":11.88,"l":11.73,"n":2829,"o":11.81,"t":"2025-02-10T05:00:00Z","v":134415,"vw":11.8378},{"c":11.73,"h":11.83,"l":11.66,"n":2375,"o":11.75,"t":"2025-02-11T05:00:00Z","v":135737,"vw":11.756135},{"c":11.75,"h":11.76,"l":11.5323,"n":3099,"o":11.61,"t":"2025-02-12T05:00:00Z","v":189443,"vw":11.703578},{"c":11.84,"h":11.85,"l":11.7,"n":2440,"o":11.75,"t":"2025-02-13T05:00:00Z","v":176607,"vw":11.808472},{"c":11.81,"h":11.89,"l":11.79,"n":3622,"o":11.88,"t":"2025-02-14T05:00:00Z","v":251372,"vw":11.830577},{"c":11.74,"h":11.94,"l":11.71,"n":3503,"o":11.8,"t":"2025-02-18T05:00:00Z","v":229214,"vw":11.801161},{"c":11.64,"h":11.82,"l":11.64,"n":2921,"o":11.66,"t":"2025-02-19T05:00:00Z","v":230880,"vw":11.689039},{"c":12.51,"h":12.87,"l":11.86,"n":6528,"o":12.06,"t":"2025-02-20T05:00:00Z","v":740456,"vw":12.456858},{"c":12.43,"h":12.61,"l":12.4,"n":4509,"o":12.58,"t":"2025-02-21T05:00:00Z","v":437021,"vw":12.487529},{"c":11.9,"h":12.47,"l":11.72,"n":7813,"o":12.4,"t":"2025-02-24T05:00:00Z","v":1734936,"vw":11.990906},{"c":11.71,"h":11.89,"l":11.47,"n":7690,"o":11.85,"t":"2025-02-25T05:00:00Z","v":973614,"vw":11.69508},{"c":11.51,"h":11.74,"l":11.48,"n":4239,"o":11.74,"t":"2025-02-26T05:00:00Z","v":434363,"vw":11.567856},{"c":11.61,"h":11.6275,"l":11.46,"n":3486,"o":11.51,"t":"2025-02-27T05:00:00Z","v":342588,"vw":11.567549},{"c":11.73,"h":11.77,"l":11.61,"n":4510,"o":11.61,"t":"2025-02-28T05:00:00Z","v":398559,"vw":11.707487},{"c":11.64,"h":11.88,"l":11.62,"n":5241,"o":11.67,"t":"2025-03-03T05:00:00Z","v":485356,"vw":11.729601},{"c":11.55,"h":11.665,"l":11.48,"n":5087,"o":11.5,"t":"2025-03-04T05:00:00Z","v":475573,"vw":11.565475},{"c":11.36,"h":11.52,"l":11.25,"n":4595,"o":11.45,"t":"2025-03-05T05:00:00Z","v":347968,"vw":11.371471},{"c":11.1,"h":11.27,"l":11.05,"n":4684,"o":11.24,"t":"2025-03-06T05:00:00Z","v":377634,"vw":11.137565},{"c":11.15,"h":11.275,"l":11.07,"n":5768,"o":11.1,"t":"2025-03-07T05:00:00Z","v":459681,"vw":11.164636},{"c":11.02,"h":11.29,"l":10.96,"n":6394,"o":11.17,"t":"2025-03-10T04:00:00Z","v":593872,"vw":11.086472},{"c":10.91,"h":11.09,"l":10.85,"n":5685,"o":11.04,"t":"2025-03-11T04:00:00Z","v":1394090,"vw":10.889998},{"c":10.94,"h":11.06,"l":10.77,"n":5606,"o":10.94,"t":"2025-03-12T04:00:00Z","v":511381,"vw":10.893963},{"c":10.72,"h":10.97,"l":10.66,"n":5009,"o":10.91,"t":"2025-03-13T04:00:00Z","v":386298,"vw":10.772185},{"c":10.91,"h":10.925,"l":10.72,"n":4167,"o":10.78,"t":"2025-03-14T04:00:00Z","v":304161,"vw":10.854113},{"c":11.05,"h":11.07,"l":10.88,"n":3487,"o":10.88,"t":"2025-03-17T04:00:00Z","v":305420,"vw":11.019741},{"c":11.05,"h":11.14,"l":10.98,"n":4037,"o":11.04,"t":"2025-03-18T04:00:00Z","v":283421,"vw":11.053249},{"c":11,"h":11.07,"l":10.82,"n":3738,"o":11.06,"t":"2025-03-19T04:00:00Z","v":259709,"vw":10.952761},{"c":11.05,"h":11.05,"l":10.9,"n":3553,"o":10.94,"t":"2025-03-20T04:00:00Z","v":232775,"vw":10.981125},{"c":10.95,"h":11.03,"l":10.8,"n":3559,"o":10.95,"t":"2025-03-21T04:00:00Z","v":502244,"vw":10.945135},{"c":11.07,"h":11.09,"l":10.95,"n":3086,"o":11.03,"t":"2025-03-24T04:00:00Z","v":305880,"vw":11.038073},{"c":11.05,"h":11.1,"l":10.94,"n":3951,"o":11.04,"t":"2025-03-25T04:00:00Z","v":341836,"vw":11.010626},{"c":11.06,"h":11.0878,"l":10.97,"n":2865,"o":11.06,"t":"2025-03-26T04:00:00Z","v":185744,"vw":11.034503},{"c":11.16,"h":11.19,"l":11.03,"n":2761,"o":11.03,"t":"2025-03-27T04:00:00Z","v":199450,"vw":11.136676},{"c":11.17,"h":11.17,"l":11.05,"n":2921,"o":11.16,"t":"2025-03-28T04:00:00Z","v":197242,"vw":11.136225},{"c":11.15,"h":11.23,"l":11.07,"n":4282,"o":11.15,"t":"2025-03-31T04:00:00Z","v":354896,"vw":11.158117},{"c":11.14,"h":11.16,"l":10.94,"n":4202,"o":11.06,"t":"2025-04-01T04:00:00Z","v":280411,"vw":11.097498},{"c":11.05,"h":11.1,"l":10.94,"n":3302,"o":11.07,"t":"2025-04-02T04:00:00Z","v":236320,"vw":11.039555},{"c":10.88,"h":11.18,"l":10.77,"n":4347,"o":10.91,"t":"2025-04-03T04:00:00Z","v":385112,"vw":10.96686},{"c":10.58,"h":10.83,"l":10.38,"n":5304,"o":10.72,"t":"2025-04-04T04:00:00Z","v":418111,"vw":10.580087},{"c":10.21,"h":10.7,"l":10.141,"n":6360,"o":10.41,"t":"2025-04-07T04:00:00Z","v":595231,"vw":10.27166},{"c":9.86,"h":10.46,"l":9.765,"n":4211,"o":10.46,"t":"2025-04-08T04:00:00Z","v":383505,"vw":10.035546},{"c":10.26,"h":10.4,"l":9.72,"n":6933,"o":9.75,"t":"2025-04-09T04:00:00Z","v":584460,"vw":10.08161},{"c":9.8,"h":10.305,"l":9.66,"n":5004,"o":10.07,"t":"2025-04-10T04:00:00Z","v":461475,"vw":9.871224},{"c":10.06,"h":10.07,"l":9.665,"n":4185,"o":9.75,"t":"2025-04-11T04:00:00Z","v":397437,"vw":9.912957},{"c":10.04,"h":10.2,"l":9.95,"n":4070,"o":10.11,"t":"2025-04-14T04:00:00Z","v":358681,"vw":10.058981},{"c":10.07,"h":10.2,"l":10.01,"n":4002,"o":10.01,"t":"2025-04-15T04:00:00Z","v":403670,"vw":10.09522},{"c":10.03,"h":10.14,"l":9.975,"n":3766,"o":10.07,"t":"2025-04-16T04:00:00Z","v":455354,"vw":10.049512},{"c":9.99,"h":10.193,"l":9.97,"n":3379,"o":10.04,"t":"2025-04-17T04:00:00Z","v":350161,"vw":10.04278},{"c":9.87,"h":10,"l":9.7599,"n":4586,"o":9.96,"t":"2025-04-21T04:00:00Z","v":463683,"vw":9.877607},{"c":9.89,"h":9.98,"l":9.82,"n":3553,"o":9.95,"t":"2025-04-22T04:00:00Z","v":373857,"vw":9.887438},{"c":9.87,"h":10.07,"l":9.83,"n":4866,"o":10,"t":"2025-04-23T04:00:00Z","v":580149,"vw":9.947598},{"c":9.82,"h":9.86,"l":9.73,"n":4402,"o":9.86,"t":"2025-04-24T04:00:00Z","v":448524,"vw":9.802921},{"c":10.07,"h":10.14,"l":9.69,"n":6202,"o":9.78,"t":"2025-04-25T04:00:00Z","v":658083,"vw":9.980723},{"c":10.12,"h":10.14,"l":10,"n":4536,"o":10.03,"t":"2025-04-28T04:00:00Z","v":390930,"vw":10.078536},{"c":10.06,"h":10.09,"l":9.995,"n":3320,"o":10.06,"t":"2025-04-29T04:00:00Z","v":287059,"vw":10.054153},{"c":10.06,"h":10.08,"l":9.87,"n":4021,"o":9.95,"t":"2025-04-30T04:00:00Z","v":364991,"vw":10.025587},{"c":10.07,"h":10.105,"l":9.96,"n":2613,"o":10.03,"t":"2025-05-01T04:00:00Z","v":225500,"vw":10.058626},{"c":10.38,"h":10.485,"l":10.12,"n":5189,"o":10.13,"t":"2025-05-02T04:00:00Z","v":356347,"vw":10.371144},{"c":10.42,"h":10.48,"l":10.28,"n":5766,"o":10.39,"t":"2025-05-05T04:00:00Z","v":404862,"vw":10.424214},{"c":10.21,"h":10.4,"l":10.155,"n":2780,"o":10.36,"t":"2025-05-06T04:00:00Z","v":217592,"vw":10.219937},{"c":10.02,"h":10.27,"l":9.975,"n":4088,"o":10.26,"t":"2025-05-07T04:00:00Z","v":309703,"vw":10.091795},{"c":9.99,"h":10.13,"l":9.83,"n":3972,"o":10.13,"t":"2025-05-08T04:00:00Z","v":327224,"vw":9.986825},{"c":10.12,"h":10.12,"l":9.92,"n":5010,"o":10,"t":"2025-05-09T04:00:00Z","v":475410,"vw":10.035914},{"c":10.22,"h":10.43,"l":10.18,"n":6105,"o":10.39,"t":"2025-05-12T04:00:00Z","v":642265,"vw":10.271533},{"c":10.4,"h":10.5,"l":10.184,"n":8521,"o":10.26,"t":"2025-05-13T04:00:00Z","v":880459,"vw":10.396038},{"c":10.28,"h":10.41,"l":10.26,"n":4377,"o":10.35,"t":"2025-05-14T04:00:00Z","v":364230,"vw":10.327846},{"c":10.5,"h":10.515,"l":10.29,"n":3373,"o":10.32,"t":"2025-05-15T04:00:00Z","v":238275,"vw":10.455522},{"c":10.55,"h":10.56,"l":10.45,"n":3788,"o":10.55,"t":"2025-05-16T04:00:00Z","v":308780,"vw":10.521151},{"c":10.52,"h":10.535,"l":10.3747,"n":3211,"o":10.44,"t":"2025-05-19T04:00:00Z","v":186040,"vw":10.484384},{"c":10.68,"h":10.76,"l":10.5,"n":3782,"o":10.5,"t":"2025-05-20T04:00:00Z","v":319966,"vw":10.662817},{"c":10.43,"h":10.72,"l":10.41,"n":5529,"o":10.6,"t":"2025-05-21T04:00:00Z","v":503222,"vw":10.542458},{"c":10.81,"h":10.82,"l":10.465,"n":4629,"o":10.47,"t":"2025-05-22T04:00:00Z","v":416156,"vw":10.718418},{"c":10.75,"h":10.895,"l":10.69,"n":4869,"o":10.8,"t":"2025-05-23T04:00:00Z","v":358572,"vw":10.800879},{"c":11.18,"h":11.2,"l":10.76,"n":4587,"o":10.83,"t":"2025-05-27T04:00:00Z","v":362620,"vw":11.089143},{"c":11.18,"h":11.31,"l":11.109,"n":6362,"o":11.21,"t":"2025-05-28T04:00:00Z","v":536808,"vw":11.203471},{"c":11.22,"h":11.38,"l":11.18,"n":7700,"o":11.18,"t":"2025-05-29T04:00:00Z","v":561059,"vw":11.273464},{"c":11.32,"h":11.4165,"l":11.1511,"n":6603,"o":11.21,"t":"2025-05-30T04:00:00Z","v":632447,"vw":11.319119},{"c":11.46,"h":11.545,"l":11.24,"n":6900,"o":11.24,"t":"2025-06-02T04:00:00Z","v":548152,"vw":11.450893},{"c":11.48,"h":11.555,"l":11.38,"n":5651,"o":11.46,"t":"2025-06-03T04:00:00Z","v":392286,"vw":11.487133},{"c":11.43,"h":11.55,"l":11.43,"n":3526,"o":11.47,"t":"2025-06-04T04:00:00Z","v":279292,"vw":11.485977},{"c":11.48,"h":11.54,"l":11.41,"n":4676,"o":11.43,"t":"2025-06-05T04:00:00Z","v":422805,"vw":11.491944},{"c":11.55,"h":11.65,"l":11.5,"n":3692,"o":11.6,"t":"2025-06-06T04:00:00Z","v":292782,"vw":11.555956},{"c":11.79,"h":11.79,"l":11.53,"n":3997,"o":11.57,"t":"2025-06-09T04:00:00Z","v":343912,"vw":11.666518},{"c":11.69,"h":11.84,"l":11.68,"n":3458,"o":11.76,"t":"2025-06-10T04:00:00Z","v":324681,"vw":11.753364},{"c":11.49,"h":11.7253,"l":11.4,"n":6361,"o":11.7,"t":"2025-06-11T04:00:00Z","v":632199,"vw":11.489256},{"c":11.5,"h":11.5,"l":11.35,"n":4005,"o":11.35,"t":"2025-06-12T04:00:00Z","v":399639,"vw":11.473551},{"c":11.42,"h":11.53,"l":11.39,"n":4683,"o":11.42,"t":"2025-06-13T04:00:00Z","v":546485,"vw":11.442593},{"c":11.49,"h":11.57,"l":11.44,"n":4601,"o":11.5,"t":"2025-06-16T04:00:00Z","v":396183,"vw":11.486895},{"c":11.42,"h":11.59,"l":11.395,"n":5542,"o":11.45,"t":"2025-06-17T04:00:00Z","v":705370,"vw":11.468658},{"c":11.36,"h":11.51,"l":11.36,"n":3918,"o":11.42,"t":"2025-06-18T04:00:00Z","v":425516,"vw":11.425623},{"c":11.27,"h":11.5,"l":11.25,"n":4572,"o":11.36,"t":"2025-06-20T04:00:00Z","v":677399,"vw":11.324839},{"c":11.48,"h":11.52,"l":11.24,"n":5452,"o":11.25,"t":"2025-06-23T04:00:00Z","v":620614,"vw":11.463245},{"c":11.28,"h":11.51,"l":11.28,"n":4486,"o":11.49,"t":"2025-06-24T04:00:00Z","v":502588,"vw":11.381189},{"c":11.26,"h":11.37,"l":11.245,"n":5488,"o":11.31,"t":"2025-06-25T04:00:00Z","v":490320,"vw":11.297652},{"c":11.5,"h":11.51,"l":11.285,"n":5768,"o":11.29,"t":"2025-06-26T04:00:00Z","v":537370,"vw":11.452261},{"c":11.48,"h":11.545,"l":11.42,"n":5406,"o":11.47,"t":"2025-06-27T04:00:00Z","v":818330,"vw":11.481186},{"c":11.51,"h":11.545,"l":11.37,"n":5219,"o":11.5,"t":"2025-06-30T04:00:00Z","v":495112,"vw":11.486687},{"c":11.45,"h":11.55,"l":11.435,"n":5005,"o":11.46,"t":"2025-07-01T04:00:00Z","v":414968,"vw":11.490789},{"c":11.59,"h":11.59,"l":11.4313,"n":4466,"o":11.49,"t":"2025-07-02T04:00:00Z","v":416465,"vw":11.538623},{"c":11.59,"h":11.685,"l":11.55,"n":2989,"o":11.57,"t":"2025-07-03T04:00:00Z","v":251124,"vw":11.596027},{"c":11.41,"h":11.64,"l":11.41,"n":5709,"o":11.59,"t":"2025-07-07T04:00:00Z","v":459741,"vw":11.467905},{"c":11.35,"h":11.47,"l":11.34,"n":4365,"o":11.41,"t":"2025-07-08T04:00:00Z","v":385745,"vw":11.409791},{"c":11.18,"h":11.39,"l":11.13,"n":4310,"o":11.39,"t":"2025-07-09T04:00:00Z","v":430722,"vw":11.21478},{"c":11.1,"h":11.24,"l":11.095,"n":4086,"o":11.15,"t":"2025-07-10T04:00:00Z","v":338592,"vw":11.142156},{"c":11.08,"h":11.08,"l":10.97,"n":4009,"o":11,"t":"2025-07-11T04:00:00Z","v":438060,"vw":11.041543},{"c":11.32,"h":11.32,"l":11.0458,"n":5087,"o":11.08,"t":"2025-07-14T04:00:00Z","v":415555,"vw":11.232348},{"c":11.17,"h":11.34,"l":11.13,"n":4241,"o":11.28,"t":"2025-07-15T04:00:00Z","v":414052,"vw":11.197482},{"c":11.21,"h":11.275,"l":11.09,"n":3542,"o":11.19,"t":"2025-07-16T04:00:00Z","v":320591,"vw":11.192361},{"c":11.33,"h":11.37,"l":11.2,"n":5054,"o":11.2,"t":"2025-07-17T04:00:00Z","v":430922,"vw":11.327927},{"c":11.44,"h":11.465,"l":11.2911,"n":3476,"o":11.39,"t":"2025-07-18T04:00:00Z","v":342189,"vw":11.410555},{"c":11.4,"h":11.615,"l":11.4,"n":6997,"o":11.49,"t":"2025-07-21T04:00:00Z","v":599157,"vw":11.480132},{"c":11.29,"h":11.37,"l":11,"n":8149,"o":11.35,"t":"2025-07-22T04:00:00Z","v":528197,"vw":11.268219},{"c":11.35,"h":11.37,"l":11.17,"n":4701,"o":11.28,"t":"2025-07-23T04:00:00Z","v":311720,"vw":11.300133},{"c":11.31,"h":11.58,"l":11.3,"n":5955,"o":11.5,"t":"2025-07-24T04:00:00Z","v":495970,"vw":11.388487},{"c":10.59,"h":11.29,"l":10.47,"n":8017,"o":11.27,"t":"2025-07-25T04:00:00Z","v":711801,"vw":10.752901},{"c":10.51,"h":10.7,"l":10.425,"n":7242,"o":10.58,"t":"2025-07-28T04:00:00Z","v":661052,"vw":10.544795},{"c":10.67,"h":10.805,"l":10.57,"n":6502,"o":10.57,"t":"2025-07-29T04:00:00Z","v":606334,"vw":10.709353},{"c":10.56,"h":10.845,"l":10.52,"n":6195,"o":10.68,"t":"2025-07-30T04:00:00Z","v":515691,"vw":10.679623},{"c":10.47,"h":10.645,"l":10.4348,"n":5835,"o":10.51,"t":"2025-07-31T04:00:00Z","v":489041,"vw":10.513751},{"c":10.61,"h":10.68,"l":10.49,"n":6334,"o":10.49,"t":"2025-08-01T04:00:00Z","v":533595,"vw":10.583105},{"c":10.75,"h":10.85,"l":10.63,"n":6011,"o":10.64,"t":"2025-08-04T04:00:00Z","v":565654,"vw":10.762725},{"c":10.86,"h":10.91,"l":10.745,"n":5972,"o":10.77,"t":"2025-08-05T04:00:00Z","v":441534,"vw":10.845669},{"c":10.84,"h":10.9138,"l":10.795,"n":5094,"o":10.85,"t":"2025-08-06T04:00:00Z","v":366972,"vw":10.853277},{"c":10.88,"h":10.915,"l":10.75,"n":4431,"o":10.87,"t":"2025-08-07T04:00:00Z","v":365853,"vw":10.874325},{"c":10.91,"h":10.97,"l":10.84,"n":4050,"o":10.9,"t":"2025-08-08T04:00:00Z","v":411304,"vw":10.909038},{"c":10.73,"h":10.915,"l":10.61,"n":4851,"o":10.89,"t":"2025-08-11T04:00:00Z","v":326128,"vw":10.723594},{"c":10.77,"h":10.8565,"l":10.6838,"n":3207,"o":10.78,"t":"2025-08-12T04:00:00Z","v":291162,"vw":10.776446},{"c":10.9,"h":10.91,"l":10.76,"n":3406,"o":10.8,"t":"2025-08-13T04:00:00Z","v":254908,"vw":10.867521},{"c":10.73,"h":10.8154,"l":10.7,"n":4061,"o":10.79,"t":"2025-08-14T04:00:00Z","v":283180,"vw":10.758285},{"c":10.82,"h":10.825,"l":10.685,"n":4707,"o":10.75,"t":"2025-08-15T04:00:00Z","v":724234,"vw":10.794103},{"c":10.63,"h":10.84,"l":10.63,"n":4734,"o":10.81,"t":"2025-08-18T04:00:00Z","v":339663,"vw":10.703118},{"c":10.84,"h":10.95,"l":10.725,"n":3598,"o":10.78,"t":"2025-08-19T04:00:00Z","v":273080,"vw":10.822672},{"c":10.86,"h":10.895,"l":10.78,"n":3196,"o":10.82,"t":"2025-08-20T04:00:00Z","v":193518,"vw":10.844378},{"c":10.86,"h":10.9073,"l":10.7581,"n":2770,"o":10.79,"t":"2025-08-21T04:00:00Z","v":189104,"vw":10.856444},{"c":11.04,"h":11.12,"l":10.875,"n":4315,"o":10.93,"t":"2025-08-22T04:00:00Z","v":312028,"vw":11.03592},{"c":10.92,"h":11.075,"l":10.92,"n":2987,"o":11.03,"t":"2025-08-25T04:00:00Z","v":151483,"vw":10.973151},{"c":11,"h":11.075,"l":10.89,"n":3760,"o":10.92,"t":"2025-08-26T04:00:00Z","v":291946,"vw":11.005711},{"c":11.06,"h":11.12,"l":11,"n":4333,"o":11.01,"t":"2025-08-27T04:00:00Z","v":306894,"vw":11.051835},{"c":11.01,"h":11.11,"l":10.9,"n":4225,"o":11.11,"t":"2025-08-28T04:00:00Z","v":243894,"vw":10.976316},{"c":11.02,"h":11.0465,"l":10.97,"n":3464,"o":11.03,"t":"2025-08-29T04:00:00Z","v":235776,"vw":11.004711},{"c":10.67,"h":10.965,"l":10.66,"n":4843,"o":10.93,"t":"2025-09-02T04:00:00Z","v":377449,"vw":10.758803},{"c":10.61,"h":10.72,"l":10.61,"n":3694,"o":10.64,"t":"2025-09-03T04:00:00Z","v":365640,"vw":10.637891},{"c":10.75,"h":10.76,"l":10.61,"n":3471,"o":10.63,"t":"2025-09-04T04:00:00Z","v":231148,"vw":10.693508},{"c":10.72,"h":10.87,"l":10.65,"n":4349,"o":10.76,"t":"2025-09-05T04:00:00Z","v":331758,"vw":10.7288},{"c":10.66,"h":10.68,"l":10.515,"n":4844,"o":10.61,"t":"2025-09-08T04:00:00Z","v":326834,"vw":10.591821},{"c":10.71,"h":10.79,"l":10.63,"n":4201,"o":10.63,"t":"2025-09-09T04:00:00Z","v":306675,"vw":10.698785},{"c":10.67,"h":10.77,"l":10.6,"n":3982,"o":10.73,"t":"2025-09-10T04:00:00Z","v":291063,"vw":10.673211},{"c":10.92,"h":10.94,"l":10.63,"n":4203,"o":10.63,"t":"2025-09-11T04:00:00Z","v":341768,"vw":10.832741},{"c":10.89,"h":10.985,"l":10.86,"n":3642,"o":10.93,"t":"2025-09-12T04:00:00Z","v":285385,"vw":10.919286},{"c":10.92,"h":10.95,"l":10.82,"n":4438,"o":10.9,"t":"2025-09-15T04:00:00Z","v":325041,"vw":10.885455},{"c":10.97,"h":11.06,"l":10.8803,"n":5344,"o":10.9,"t":"2025-09-16T04:00:00Z","v":322529,"vw":10.97905},{"c":10.92,"h":11.15,"l":10.89,"n":4909,"o":11,"t":"2025-09-17T04:00:00Z","v":386982,"vw":11.00098},{"c":11.07,"h":11.08,"l":10.86,"n":5211,"o":10.92,"t":"2025-09-18T04:00:00Z","v":386844,"vw":11.001341},{"c":10.93,"h":11.07,"l":10.91,"n":2970,"o":11.04,"t":"2025-09-19T04:00:00Z","v":380284,"vw":10.97015},{"c":10.89,"h":10.9034,"l":10.77,"n":5485,"o":10.9,"t":"2025-09-22T04:00:00Z","v":407112,"vw":10.854751},{"c":10.89,"h":10.985,"l":10.85,"n":4168,"o":10.9,"t":"2025-09-23T04:00:00Z","v":306970,"vw":10.90347},{"c":10.93,"h":10.97,"l":10.885,"n":4036,"o":10.9,"t":"2025-09-24T04:00:00Z","v":315654,"vw":10.933933},{"c":10.8,"h":10.96,"l":10.8,"n":5275,"o":10.93,"t":"2025-09-25T04:00:00Z","v":345009,"vw":10.839686},{"c":10.91,"h":10.93,"l":10.825,"n":3952,"o":10.85,"t":"2025-09-26T04:00:00Z","v":274174,"vw":10.886241},{"c":10.82,"h":10.92,"l":10.775,"n":5736,"o":10.92,"t":"2025-09-29T04:00:00Z","v":397400,"vw":10.822544},{"c":10.88,"h":10.945,"l":10.8,"n":4021,"o":10.81,"t":"2025-09-30T04:00:00Z","v":295349,"vw":10.868513},{"c":10.82,"h":10.8562,"l":10.715,"n":4206,"o":10.8,"t":"2025-10-01T04:00:00Z","v":304540,"vw":10.791398},{"c":10.73,"h":10.8,"l":10.555,"n":4745,"o":10.79,"t":"2025-10-02T04:00:00Z","v":442454,"vw":10.673389},{"c":10.7,"h":10.85,"l":10.655,"n":3571,"o":10.78,"t":"2025-10-03T04:00:00Z","v":267048,"vw":10.722004},{"c":10.54,"h":10.7,"l":10.53,"n":4434,"o":10.7,"t":"2025-10-06T04:00:00Z","v":415723,"vw":10.588563},{"c":10.47,"h":10.57,"l":10.4401,"n":3989,"o":10.5,"t":"2025-10-07T04:00:00Z","v":295977,"vw":10.492729},{"c":10.48,"h":10.5165,"l":10.415,"n":4813,"o":10.48,"t":"2025-10-08T04:00:00Z","v":346724,"vw":10.476497},{"c":10.49,"h":10.5061,"l":10.41,"n":3556,"o":10.47,"t":"2025-10-09T04:00:00Z","v":221426,"vw":10.472709},{"c":10.2,"h":10.535,"l":10.195,"n":5623,"o":10.49,"t":"2025-10-10T04:00:00Z","v":475581,"vw":10.283533},{"c":10.26,"h":10.28,"l":10.13,"n":4144,"o":10.21,"t":"2025-10-13T04:00:00Z","v":300098,"vw":10.212608},{"c":10.24,"h":10.335,"l":10.19,"n":5050,"o":10.25,"t":"2025-10-14T04:00:00Z","v":300297,"vw":10.238112},{"c":10.25,"h":10.445,"l":10.25,"n":5086,"o":10.25,"t":"2025-10-15T04:00:00Z","v":391200,"vw":10.302803},{"c":10.37,"h":10.66,"l":10.3,"n":8021,"o":10.3,"t":"2025-10-16T04:00:00Z","v":614494,"vw":10.450158},{"c":10.21,"h":10.37,"l":10.21,"n":5054,"o":10.25,"t":"2025-10-17T04:00:00Z","v":405198,"vw":10.267588},{"c":10.31,"h":10.36,"l":10.22,"n":4489,"o":10.26,"t":"2025-10-20T04:00:00Z","v":336516,"vw":10.278096},{"c":10.22,"h":10.3589,"l":10.17,"n":4563,"o":10.33,"t":"2025-10-21T04:00:00Z","v":267850,"vw":10.24354},{"c":10.2,"h":10.275,"l":10.11,"n":5409,"o":10.23,"t":"2025-10-22T04:00:00Z","v":353507,"vw":10.177815},{"c":10.29,"h":10.3,"l":10.145,"n":8734,"o":10.27,"t":"2025-10-23T04:00:00Z","v":301128,"vw":10.239461},{"c":10.23,"h":10.315,"l":10.195,"n":4089,"o":10.28,"t":"2025-10-24T04:00:00Z","v":281267,"vw":10.248709},{"c":10.26,"h":10.3476,"l":10.23,"n":4102,"o":10.25,"t":"2025-10-27T04:00:00Z","v":277617,"vw":10.284355},{"c":10.29,"h":10.29,"l":10.15,"n":4715,"o":10.2,"t":"2025-10-28T04:00:00Z","v":300382,"vw":10.248346},{"c":10.1,"h":10.27,"l":10.005,"n":6197,"o":10.25,"t":"2025-10-29T04:00:00Z","v":443722,"vw":10.135032},{"c":10.31,"h":10.55,"l":10.16,"n":8283,"o":10.2,"t":"2025-10-30T04:00:00Z","v":769581,"vw":10.303769},{"c":10.03,"h":10.27,"l":9.9,"n":7299,"o":10.27,"t":"2025-10-31T04:00:00Z","v":572720,"vw":10.037971},{"c":10.12,"h":10.135,"l":9.89,"n":9709,"o":10,"t":"2025-11-03T05:00:00Z","v":771956,"vw":10.02801},{"c":9.89,"h":10.085,"l":9.7799,"n":9412,"o":10.07,"t":"2025-11-04T05:00:00Z","v":824158,"vw":9.879616},{"c":9.91,"h":9.975,"l":9.85,"n":7222,"o":9.94,"t":"2025-11-05T05:00:00Z","v":554582,"vw":9.908217},{"c":9.73,"h":9.96,"l":9.73,"n":7396,"o":9.85,"t":"2025-11-06T05:00:00Z","v":550421,"vw":9.786114},{"c":9.7,"h":9.7799,"l":9.63,"n":6375,"o":9.73,"t":"2025-11-07T05:00:00Z","v":546507,"vw":9.689817},{"c":9.74,"h":9.79,"l":9.63,"n":5096,"o":9.75,"t":"2025-11-10T05:00:00Z","v":489371,"vw":9.720456},{"c":9.75,"h":9.875,"l":9.735,"n":5058,"o":9.79,"t":"2025-11-11T05:00:00Z","v":429018,"vw":9.771299},{"c":9.77,"h":9.8292,"l":9.67,"n":4802,"o":9.75,"t":"2025-11-12T05:00:00Z","v":435625,"vw":9.762186},{"c":9.78,"h":9.87,"l":9.7,"n":6650,"o":9.75,"t":"2025-11-13T05:00:00Z","v":614525,"vw":9.778079},{"c":9.7,"h":9.7937,"l":9.605,"n":5308,"o":9.75,"t":"2025-11-14T05:00:00Z","v":418459,"vw":9.674375},{"c":9.56,"h":9.73,"l":9.535,"n":4611,"o":9.72,"t":"2025-11-17T05:00:00Z","v":342673,"vw":9.624785},{"c":9.5,"h":9.59,"l":9.4,"n":6135,"o":9.59,"t":"2025-11-18T05:00:00Z","v":505367,"vw":9.459508},{"c":9.4,"h":9.48,"l":9.365,"n":4612,"o":9.45,"t":"2025-11-19T05:00:00Z","v":363550,"vw":9.421039},{"c":9.45,"h":9.52,"l":9.42,"n":6304,"o":9.5,"t":"2025-11-20T05:00:00Z","v":428567,"vw":9.465771},{"c":9.59,"h":9.675,"l":9.465,"n":5969,"o":9.48,"t":"2025-11-21T05:00:00Z","v":420068,"vw":9.594492},{"c":9.58,"h":9.63,"l":9.52,"n":8473,"o":9.57,"t":"2025-11-24T05:00:00Z","v":1738895,"vw":9.574007},{"c":9.66,"h":9.745,"l":9.61,"n":7532,"o":9.63,"t":"2025-11-25T05:00:00Z","v":734581,"vw":9.672375},{"c":9.77,"h":9.84,"l":9.61,"n":7110,"o":9.61,"t":"2025-11-26T05:00:00Z","v":676048,"vw":9.755079},{"c":9.84,"h":9.84,"l":9.67,"n":6895,"o":9.78,"t":"2025-11-28T05:00:00Z","v":578210,"vw":9.752278},{"c":9.72,"h":9.8,"l":9.655,"n":5911,"o":9.77,"t":"2025-12-01T05:00:00Z","v":520780,"vw":9.722574},{"c":9.83,"h":9.91,"l":9.65,"n":5921,"o":9.73,"t":"2025-12-02T05:00:00Z","v":576808,"vw":9.818725},{"c":10,"h":10,"l":9.83,"n":5456,"o":9.86,"t":"2025-12-03T05:00:00Z","v":495421,"vw":9.925442},{"c":9.95,"h":10.05,"l":9.925,"n":4643,"o":10.05,"t":"2025-12-04T05:00:00Z","v":349150,"vw":9.965219},{"c":9.95,"h":10.08,"l":9.945,"n":4132,"o":9.96,"t":"2025-12-05T05:00:00Z","v":361786,"vw":9.990325},{"c":10,"h":10.055,"l":9.9698,"n":6571,"o":10,"t":"2025-12-08T05:00:00Z","v":566835,"vw":10.004894},{"c":10,"h":10.125,"l":9.99,"n":6221,"o":10.05,"t":"2025-12-09T05:00:00Z","v":573085,"vw":10.035118},{"c":9.98,"h":10.05,"l":9.965,"n":5051,"o":10.02,"t":"2025-12-10T05:00:00Z","v":455407,"vw":9.995637},{"c":9.99,"h":10.005,"l":9.95,"n":5467,"o":10,"t":"2025-12-11T05:00:00Z","v":434000,"vw":9.985186},{"c":10.09,"h":10.105,"l":9.95,"n":6146,"o":10.02,"t":"2025-12-12T05:00:00Z","v":478969,"vw":10.036003},{"c":10.07,"h":10.2545,"l":10.06,"n":6600,"o":10.15,"t":"2025-12-15T05:00:00Z","v":684248,"vw":10.114526},{"c":10.24,"h":10.27,"l":10.1,"n":6108,"o":10.1,"t":"2025-12-16T05:00:00Z","v":575262,"vw":10.211153},{"c":10.42,"h":10.48,"l":10.22,"n":8549,"o":10.22,"t":"2025-12-17T05:00:00Z","v":749616,"vw":10.388107},{"c":10.4,"h":10.53,"l":10.365,"n":5227,"o":10.42,"t":"2025-12-18T05:00:00Z","v":415904,"vw":10.433363},{"c":10.04,"h":10.37,"l":10.02,"n":6485,"o":10.31,"t":"2025-12-19T05:00:00Z","v":1113751,"vw":10.090694},{"c":9.97,"h":10.07,"l":9.93,"n":6111,"o":10.05,"t":"2025-12-22T05:00:00Z","v":583139,"vw":9.98748},{"c":9.78,"h":9.84,"l":9.73,"n":5259,"o":9.78,"t":"2025-12-23T05:00:00Z","v":717658,"vw":9.792689},{"c":9.84,"h":9.87,"l":9.7445,"n":2923,"o":9.8,"t":"2025-12-24T05:00:00Z","v":244398,"vw":9.803796},{"c":9.72,"h":9.845,"l":9.66,"n":4490,"o":9.84,"t":"2025-12-26T05:00:00Z","v":431708,"vw":9.705497},{"c":9.62,"h":9.7287,"l":9.62,"n":5181,"o":9.7,"t":"2025-12-29T05:00:00Z","v":522927,"vw":9.659728},{"c":9.63,"h":9.73,"l":9.63,"n":5030,"o":9.64,"t":"2025-12-30T05:00:00Z","v":423421,"vw":9.670186},{"c":9.69,"h":9.72,"l":9.63,"n":5464,"o":9.63,"t":"2025-12-31T05:00:00Z","v":541816,"vw":9.678309},{"c":9.67,"h":9.72,"l":9.52,"n":5863,"o":9.67,"t":"2026-01-02T05:00:00Z","v":583997,"vw":9.631235},{"c":9.9,"h":9.925,"l":9.69,"n":5860,"o":9.7,"t":"2026-01-05T05:00:00Z","v":671523,"vw":9.846912},{"c":10.07,"h":10.075,"l":9.86,"n":6214,"o":9.9,"t":"2026-01-06T05:00:00Z","v":624705,"vw":9.989471},{"c":9.98,"h":10.0856,"l":9.795,"n":5623,"o":10.03,"t":"2026-01-07T05:00:00Z","v":459512,"vw":9.941209},{"c":10.13,"h":10.145,"l":9.92,"n":4260,"o":9.92,"t":"2026-01-08T05:00:00Z","v":305427,"vw":10.089275},{"c":10.11,"h":10.2,"l":10.07,"n":3766,"o":10.14,"t":"2026-01-09T05:00:00Z","v":246583,"vw":10.111558},{"c":10.28,"h":10.34,"l":10.05,"n":4221,"o":10.1,"t":"2026-01-12T05:00:00Z","v":411891,"vw":10.271219},{"c":10.3,"h":10.4,"l":10.265,"n":3412,"o":10.34,"t":"2026-01-13T05:00:00Z","v":299102,"vw":10.310892},{"c":10.57,"h":10.57,"l":10.27,"n":5189,"o":10.27,"t":"2026-01-14T05:00:00Z","v":419955,"vw":10.458141},{"c":10.58,"h":10.61,"l":10.48,"n":4952,"o":10.53,"t":"2026-01-15T05:00:00Z","v":433416,"vw":10.548862},{"c":10.7,"h":10.71,"l":10.58,"n":3861,"o":10.59,"t":"2026-01-16T05:00:00Z","v":306276,"vw":10.662652},{"c":10.5,"h":10.655,"l":10.48,"n":4646,"o":10.64,"t":"2026-01-20T05:00:00Z","v":385810,"vw":10.561514},{"c":10.77,"h":10.77,"l":10.5,"n":4729,"o":10.56,"t":"2026-01-21T05:00:00Z","v":467401,"vw":10.652879},{"c":10.86,"h":11.11,"l":10.81,"n":8503,"o":10.85,"t":"2026-01-22T05:00:00Z","v":859989,"vw":10.932831},{"c":10.81,"h":10.96,"l":10.73,"n":5232,"o":10.88,"t":"2026-01-23T05:00:00Z","v":381085,"vw":10.826785},{"c":10.96,"h":11.02,"l":10.8039,"n":6334,"o":10.9,"t":"2026-01-26T05:00:00Z","v":631917,"vw":10.928643},{"c":10.97,"h":11.07,"l":10.93,"n":4558,"o":11,"t":"2026-01-27T05:00:00Z","v":389261,"vw":10.982395},{"c":10.95,"h":11.109,"l":10.93,"n":6297,"o":10.98,"t":"2026-01-28T05:00:00Z","v":431774,"vw":10.994665},{"c":11.41,"h":11.41,"l":11.03,"n":7016,"o":11.04,"t":"2026-01-29T05:00:00Z","v":548664,"vw":11.222933},{"c":11.61,"h":11.645,"l":11.28,"n":8108,"o":11.4,"t":"2026-01-30T05:00:00Z","v":759401,"vw":11.524151},{"c":11.27,"h":11.6,"l":11.075,"n":8310,"o":11.52,"t":"2026-02-02T05:00:00Z","v":704341,"vw":11.289455},{"c":11.4,"h":11.435,"l":11.29,"n":6778,"o":11.3,"t":"2026-02-03T05:00:00Z","v":491751,"vw":11.376612},{"c":11.46,"h":11.595,"l":11.36,"n":6292,"o":11.48,"t":"2026-02-04T05:00:00Z","v":581775,"vw":11.509954},{"c":11.47,"h":11.54,"l":11.4,"n":6629,"o":11.4,"t":"2026-02-05T05:00:00Z","v":502405,"vw":11.482532},{"c":11.61,"h":11.64,"l":11.46,"n":5852,"o":11.54,"t":"2026-02-06T05:00:00Z","v":434104,"vw":11.563196},{"c":11.81,"h":11.81,"l":11.4739,"n":6919,"o":11.58,"t":"2026-02-09T05:00:00Z","v":585217,"vw":11.708024},{"c":11.88,"h":11.93,"l":11.66,"n":7818,"o":11.85,"t":"2026-02-10T05:00:00Z","v":711986,"vw":11.823759},{"c":12.13,"h":12.15,"l":11.95,"n":7988,"o":12,"t":"2026-02-11T05:00:00Z","v":723876,"vw":12.074488},{"c":11.86,"h":12.35,"l":11.86,"n":7843,"o":12.19,"t":"2026-02-12T05:00:00Z","v":614139,"vw":11.993634},{"c":11.98,"h":12.085,"l":11.87,"n":8471,"o":11.95,"t":"2026-02-13T05:00:00Z","v":803496,"vw":11.99913},{"c":11.92,"h":12.05,"l":11.735,"n":8773,"o":12.05,"t":"2026-02-17T05:00:00Z","v":711783,"vw":11.870522},{"c":11.68,"h":11.83,"l":11.56,"n":11085,"o":11.83,"t":"2026-02-18T05:00:00Z","v":955946,"vw":11.67077},{"c":11.91,"h":12.34,"l":11.82,"n":21591,"o":12.12,"t":"2026-02-19T05:00:00Z","v":2056250,"vw":12.062064},{"c":11.89,"h":11.975,"l":11.36,"n":12914,"o":11.93,"t":"2026-02-20T05:00:00Z","v":1438914,"vw":11.762437},{"c":12.3,"h":12.3923,"l":11.945,"n":17456,"o":11.98,"t":"2026-02-23T05:00:00Z","v":1611546,"vw":12.158394},{"c":12.62,"h":12.665,"l":12.05,"n":11173,"o":12.32,"t":"2026-02-24T05:00:00Z","v":1369210,"vw":12.520563},{"c":12.96,"h":13,"l":12.59,"n":10902,"o":12.6,"t":"2026-02-25T05:00:00Z","v":980495,"vw":12.879793},{"c":12.98,"h":13.025,"l":12.815,"n":7619,"o":12.95,"t":"2026-02-26T05:00:00Z","v":662653,"vw":12.935224},{"c":13.04,"h":13.11,"l":12.96,"n":7230,"o":13,"t":"2026-02-27T05:00:00Z","v":678419,"vw":13.036763},{"c":13.04,"h":13.225,"l":12.7451,"n":8086,"o":12.89,"t":"2026-03-02T05:00:00Z","v":770837,"vw":13.062571},{"c":12.91,"h":13,"l":12.6901,"n":6170,"o":12.95,"t":"2026-03-03T05:00:00Z","v":444997,"vw":12.895185},{"c":12.97,"h":13.028,"l":12.73,"n":6193,"o":12.96,"t":"2026-03-04T05:00:00Z","v":418970,"vw":12.942586},{"c":12.83,"h":12.9999,"l":12.7372,"n":7481,"o":12.94,"t":"2026-03-05T05:00:00Z","v":522940,"vw":12.867529},{"c":12.43,"h":12.8,"l":12.3801,"n":7377,"o":12.64,"t":"2026-03-06T05:00:00Z","v":532434,"vw":12.496029},{"c":12.41,"h":12.47,"l":12.02,"n":6855,"o":12.3,"t":"2026-03-09T04:00:00Z","v":536928,"vw":12.26334},{"c":12.62,"h":12.815,"l":12.375,"n":6307,"o":12.47,"t":"2026-03-10T04:00:00Z","v":373412,"vw":12.646108},{"c":12.51,"h":12.68,"l":12.4,"n":4067,"o":12.49,"t":"2026-03-11T04:00:00Z","v":275030,"vw":12.518706},{"c":11.97,"h":12.215,"l":11.7,"n":7921,"o":12.01,"t":"2026-03-12T04:00:00Z","v":573704,"vw":12.001674},{"c":11.59,"h":12.0975,"l":11.555,"n":7084,"o":12.06,"t":"2026-03-13T04:00:00Z","v":537903,"vw":11.702429},{"c":11.88,"h":12.02,"l":11.68,"n":6461,"o":11.79,"t":"2026-03-16T04:00:00Z","v":544826,"vw":11.896898},{"c":11.89,"h":12.04,"l":11.86,"n":5329,"o":11.96,"t":"2026-03-17T04:00:00Z","v":417589,"vw":11.933089},{"c":11.57,"h":11.9,"l":11.56,"n":5215,"o":11.81,"t":"2026-03-18T04:00:00Z","v":386697,"vw":11.700611},{"c":11.27,"h":11.525,"l":11.22,"n":7780,"o":11.42,"t":"2026-03-19T04:00:00Z","v":502698,"vw":11.330345},{"c":10.84,"h":11.3,"l":10.77,"n":8282,"o":11.3,"t":"2026-03-20T04:00:00Z","v":821990,"vw":10.935487},{"c":11.01,"h":11.205,"l":10.83,"n":5898,"o":11.04,"t":"2026-03-23T04:00:00Z","v":528549,"vw":11.052269},{"c":11.09,"h":11.14,"l":10.85,"n":6537,"o":10.87,"t":"2026-03-24T04:00:00Z","v":433563,"vw":11.074574},{"c":11.04,"h":11.23,"l":10.98,"n":5737,"o":11.23,"t":"2026-03-25T04:00:00Z","v":287179,"vw":11.06159},{"c":11.01,"h":11.04,"l":10.92,"n":5952,"o":10.98,"t":"2026-03-26T04:00:00Z","v":333627,"vw":10.999396},{"c":10.88,"h":11.06,"l":10.835,"n":6145,"o":10.93,"t":"2026-03-27T04:00:00Z","v":400372,"vw":10.924961},{"c":11.08,"h":11.18,"l":10.86,"n":7503,"o":10.96,"t":"2026-03-30T04:00:00Z","v":478079,"vw":11.064797},{"c":11.23,"h":11.32,"l":11.03,"n":6294,"o":11.32,"t":"2026-03-31T04:00:00Z","v":500530,"vw":11.197735},{"c":11.25,"h":11.29,"l":11.145,"n":6916,"o":11.16,"t":"2026-04-01T04:00:00Z","v":481317,"vw":11.212871},{"c":11.43,"h":11.4799,"l":11.15,"n":4589,"o":11.15,"t":"2026-04-02T04:00:00Z","v":328850,"vw":11.377407},{"c":11.42,"h":11.5389,"l":11.3755,"n":4360,"o":11.4,"t":"2026-04-06T04:00:00Z","v":343227,"vw":11.44603},{"c":11.54,"h":11.565,"l":11.365,"n":4096,"o":11.42,"t":"2026-04-07T04:00:00Z","v":263578,"vw":11.493383},{"c":11.62,"h":11.77,"l":11.53,"n":5675,"o":11.75,"t":"2026-04-08T04:00:00Z","v":289887,"vw":11.617359},{"c":11.73,"h":11.85,"l":11.56,"n":4844,"o":11.62,"t":"2026-04-09T04:00:00Z","v":414984,"vw":11.74236},{"c":11.75,"h":11.82,"l":11.675,"n":4358,"o":11.79,"t":"2026-04-10T04:00:00Z","v":357936,"vw":11.733714},{"c":11.69,"h":11.7,"l":11.5435,"n":4860,"o":11.7,"t":"2026-04-13T04:00:00Z","v":303449,"vw":11.631059},{"c":11.78,"h":11.87,"l":11.69,"n":3342,"o":11.73,"t":"2026-04-14T04:00:00Z","v":256535,"vw":11.772128},{"c":11.53,"h":11.84,"l":11.505,"n":4948,"o":11.73,"t":"2026-04-15T04:00:00Z","v":327725,"vw":11.593639},{"c":11.54,"h":11.6106,"l":11.485,"n":4041,"o":11.5,"t":"2026-04-16T04:00:00Z","v":262944,"vw":11.530455},{"c":11.79,"h":11.8,"l":11.61,"n":4446,"o":11.62,"t":"2026-04-17T04:00:00Z","v":298530,"vw":11.747831},{"c":11.76,"h":11.8207,"l":11.67,"n":3248,"o":11.68,"t":"2026-04-20T04:00:00Z","v":234407,"vw":11.743904},{"c":11.57,"h":11.74,"l":11.535,"n":4957,"o":11.73,"t":"2026-04-21T04:00:00Z","v":304282,"vw":11.610299},{"c":11.52,"h":11.6999,"l":11.51,"n":3928,"o":11.59,"t":"2026-04-22T04:00:00Z","v":169578,"vw":11.55541},{"c":11.6,"h":11.66,"l":11.51,"n":3133,"o":11.51,"t":"2026-04-23T04:00:00Z","v":146248,"vw":11.5849},{"c":11.71,"h":11.73,"l":11.57,"n":4566,"o":11.65,"t":"2026-04-24T04:00:00Z","v":269667,"vw":11.675391},{"c":11.67,"h":11.83,"l":11.66,"n":3706,"o":11.71,"t":"2026-04-27T04:00:00Z","v":223115,"vw":11.709648},{"c":11.54,"h":11.7,"l":11.54,"n":4577,"o":11.68,"t":"2026-04-28T04:00:00Z","v":281901,"vw":11.593321},{"c":11.48,"h":11.57,"l":11.35,"n":6301,"o":11.5,"t":"2026-04-29T04:00:00Z","v":375320,"vw":11.470492},{"c":10.75,"h":11.455,"l":10.74,"n":7749,"o":11.21,"t":"2026-04-30T04:00:00Z","v":631999,"vw":10.976691},{"c":10.71,"h":10.885,"l":10.57,"n":7639,"o":10.78,"t":"2026-05-01T04:00:00Z","v":592453,"vw":10.720611},{"c":10.53,"h":10.755,"l":10.49,"n":6540,"o":10.62,"t":"2026-05-04T04:00:00Z","v":343774,"vw":10.578701},{"c":10.57,"h":10.6599,"l":10.52,"n":6377,"o":10.53,"t":"2026-05-05T04:00:00Z","v":358123,"vw":10.566484},{"c":10.68,"h":10.76,"l":10.6,"n":5683,"o":10.62,"t":"2026-05-06T04:00:00Z","v":327515,"vw":10.685004},{"c":10.58,"h":10.8,"l":10.57,"n":5158,"o":10.67,"t":"2026-05-07T04:00:00Z","v":356727,"vw":10.661095},{"c":10.58,"h":10.65,"l":10.57,"n":3750,"o":10.62,"t":"2026-05-08T04:00:00Z","v":276630,"vw":10.603697},{"c":10.42,"h":10.62,"l":10.355,"n":4503,"o":10.56,"t":"2026-05-11T04:00:00Z","v":384356,"vw":10.463738},{"c":10.4,"h":10.5,"l":10.335,"n":3999,"o":10.39,"t":"2026-05-12T04:00:00Z","v":290256,"vw":10.4128},{"c":10.4,"h":10.42,"l":10.285,"n":6227,"o":10.35,"t":"2026-05-13T04:00:00Z","v":434418,"vw":10.370964},{"c":10.35,"h":10.5051,"l":10.3,"n":5482,"o":10.47,"t":"2026-05-14T04:00:00Z","v":338613,"vw":10.380567},{"c":10.16,"h":10.27,"l":10.135,"n":5144,"o":10.27,"t":"2026-05-15T04:00:00Z","v":413713,"vw":10.193116},{"c":10.39,"h":10.425,"l":10.2141,"n":4708,"o":10.22,"t":"2026-05-18T04:00:00Z","v":326127,"vw":10.347084},{"c":10.19,"h":10.38,"l":10.19,"n":4698,"o":10.38,"t":"2026-05-19T04:00:00Z","v":320057,"vw":10.266542},{"c":10.43,"h":10.485,"l":10.22,"n":4385,"o":10.22,"t":"2026-05-20T04:00:00Z","v":352798,"vw":10.400015},{"c":10.47,"h":10.515,"l":10.345,"n":4306,"o":10.43,"t":"2026-05-21T04:00:00Z","v":253187,"vw":10.441306},{"c":10.43,"h":10.57,"l":10.38,"n":3755,"o":10.52,"t":"2026-05-22T04:00:00Z","v":249149,"vw":10.449097},{"c":10.44,"h":10.615,"l":10.42,"n":5738,"o":10.45,"t":"2026-05-26T04:00:00Z","v":368664,"vw":10.470125},{"c":10.45,"h":10.565,"l":10.45,"n":5125,"o":10.47,"t":"2026-05-27T04:00:00Z","v":276473,"vw":10.499386},{"c":10.41,"h":10.4993,"l":10.41,"n":4832,"o":10.41,"t":"2026-05-28T04:00:00Z","v":330502,"vw":10.440734},{"c":10.27,"h":10.415,"l":10.27,"n":4732,"o":10.4,"t":"2026-05-29T04:00:00Z","v":397405,"vw":10.33248},{"c":10.3,"h":10.34,"l":10.22,"n":5361,"o":10.22,"t":"2026-06-01T04:00:00Z","v":396149,"vw":10.283725},{"c":10.38,"h":10.43,"l":10.2806,"n":5046,"o":10.29,"t":"2026-06-02T04:00:00Z","v":303116,"vw":10.379498},{"c":10.31,"h":10.39,"l":10.27,"n":5858,"o":10.34,"t":"2026-06-03T04:00:00Z","v":364913,"vw":10.309583},{"c":10.28,"h":10.42,"l":10.21,"n":4842,"o":10.31,"t":"2026-06-04T04:00:00Z","v":349106,"vw":10.284449},{"c":10.33,"h":10.485,"l":10.25,"n":5157,"o":10.25,"t":"2026-06-05T04:00:00Z","v":364760,"vw":10.374715},{"c":10.13,"h":10.49,"l":10.13,"n":6724,"o":10.42,"t":"2026-06-08T04:00:00Z","v":379753,"vw":10.231132},{"c":10.27,"h":10.42,"l":10.17,"n":5880,"o":10.2,"t":"2026-06-09T04:00:00Z","v":368353,"vw":10.301008},{"c":9.91,"h":10.26,"l":9.89,"n":8618,"o":10.21,"t":"2026-06-10T04:00:00Z","v":605266,"vw":10.013452},{"c":9.89,"h":9.9999,"l":9.86,"n":5491,"o":9.94,"t":"2026-06-11T04:00:00Z","v":407944,"vw":9.91077},{"c":9.98,"h":10.0357,"l":9.94,"n":5169,"o":9.95,"t":"2026-06-12T04:00:00Z","v":358658,"vw":9.995414},{"c":9.76,"h":10.1,"l":9.75,"n":6447,"o":10.1,"t":"2026-06-15T04:00:00Z","v":518190,"vw":9.867102},{"c":9.8,"h":9.93,"l":9.665,"n":5714,"o":9.8,"t":"2026-06-16T04:00:00Z","v":492138,"vw":9.756384},{"c":9.69,"h":9.82,"l":9.61,"n":6500,"o":9.79,"t":"2026-06-17T04:00:00Z","v":507404,"vw":9.716773},{"c":9.76,"h":9.79,"l":9.66,"n":4350,"o":9.7,"t":"2026-06-18T04:00:00Z","v":417032,"vw":9.72801},{"c":9.7,"h":9.775,"l":9.69,"n":4047,"o":9.75,"t":"2026-06-22T04:00:00Z","v":346738,"vw":9.724675},{"c":9.83,"h":9.86,"l":9.71,"n":5878,"o":9.72,"t":"2026-06-23T04:00:00Z","v":364465,"vw":9.807934},{"c":9.72,"h":9.905,"l":9.72,"n":6459,"o":9.8,"t":"2026-06-24T04:00:00Z","v":507833,"vw":9.779846},{"c":9.6,"h":9.8,"l":9.59,"n":6653,"o":9.77,"t":"2026-06-25T04:00:00Z","v":471099,"vw":9.640696},{"c":9.91,"h":9.92,"l":9.64,"n":7541,"o":9.64,"t":"2026-06-26T04:00:00Z","v":1268463,"vw":9.87588},{"c":9.77,"h":9.895,"l":9.77,"n":8919,"o":9.87,"t":"2026-06-29T04:00:00Z","v":651057,"vw":9.808165},{"c":9.68,"h":9.795,"l":9.5858,"n":7223,"o":9.75,"t":"2026-06-30T04:00:00Z","v":643404,"vw":9.654638},{"c":9.66,"h":9.72,"l":9.58,"n":5153,"o":9.58,"t":"2026-07-01T04:00:00Z","v":342153,"vw":9.662887},{"c":9.71,"h":9.79,"l":9.6541,"n":5664,"o":9.76,"t":"2026-07-02T04:00:00Z","v":309524,"vw":9.703769},{"c":9.52,"h":9.67,"l":9.52,"n":6759,"o":9.65,"t":"2026-07-06T04:00:00Z","v":464563,"vw":9.582486},{"c":9.58,"h":9.71,"l":9.52,"n":8020,"o":9.57,"t":"2026-07-07T04:00:00Z","v":482660,"vw":9.607981},{"c":9.59,"h":9.6,"l":9.5,"n":6601,"o":9.57,"t":"2026-07-08T04:00:00Z","v":440071,"vw":9.564592},{"c":9.48,"h":9.6,"l":9.47,"n":5812,"o":9.6,"t":"2026-07-09T04:00:00Z","v":455424,"vw":9.505218},{"c":9.6,"h":9.62,"l":9.472,"n":6891,"o":9.49,"t":"2026-07-10T04:00:00Z","v":454437,"vw":9.539573},{"c":9.6,"h":9.668,"l":9.525,"n":5365,"o":9.61,"t":"2026-07-13T04:00:00Z","v":418555,"vw":9.608689},{"c":9.66,"h":9.7076,"l":9.56,"n":4099,"o":9.61,"t":"2026-07-14T04:00:00Z","v":296111,"vw":9.669832},{"c":9.58,"h":9.81,"l":9.56,"n":5758,"o":9.67,"t":"2026-07-15T04:00:00Z","v":402631,"vw":9.648345},{"c":9.83,"h":9.86,"l":9.58,"n":6418,"o":9.58,"t":"2026-07-16T04:00:00Z","v":445869,"vw":9.799382},{"c":9.71,"h":9.9175,"l":9.65,"n":6630,"o":9.82,"t":"2026-07-17T04:00:00Z","v":417354,"vw":9.723439},{"c":9.63,"h":9.78,"l":9.575,"n":6422,"o":9.78,"t":"2026-07-20T04:00:00Z","v":382691,"vw":9.626015},{"c":9.71,"h":9.71,"l":9.59,"n":4991,"o":9.64,"t":"2026-07-21T04:00:00Z","v":320620,"vw":9.651318},{"c":9.68,"h":9.77,"l":9.63,"n":4588,"o":9.75,"t":"2026-07-22T04:00:00Z","v":243816,"vw":9.677658},{"c":9.56,"h":9.64,"l":9.515,"n":5162,"o":9.62,"t":"2026-07-23T04:00:00Z","v":295977,"vw":9.563524},{"c":9.6,"h":9.66,"l":9.57,"n":4656,"o":9.57,"t":"2026-07-24T04:00:00Z","v":281897,"vw":9.603682},{"c":9.62,"h":9.68,"l":9.58,"n":5978,"o":9.65,"t":"2026-07-27T04:00:00Z","v":323184,"vw":9.632866},{"c":9.55,"h":9.73,"l":9.55,"n":5725,"o":9.65,"t":"2026-07-28T04:00:00Z","v":315361,"vw":9.623823},{"c":9.52,"h":9.62,"l":9.48,"n":7202,"o":9.6,"t":"2026-07-29T04:00:00Z","v":397061,"vw":9.523114},{"c":9.42,"h":9.588,"l":9.21,"n":7924,"o":9.47,"t":"2026-07-30T04:00:00Z","v":610555,"vw":9.375368},{"c":9.35,"h":9.56,"l":9.285,"n":6666,"o":9.45,"t":"2026-07-31T04:00:00Z","v":526358,"vw":9.367675},{"c":9.57,"h":9.59,"l":9.43,"n":7044,"o":9.45,"t":"2026-08-03T04:00:00Z","v":550075,"vw":9.543898},{"c":9.75,"h":9.78,"l":9.49,"n":8572,"o":9.53,"t":"2026-08-04T04:00:00Z","v":495371,"vw":9.683124},{"c":9.88,"h":9.89,"l":9.66,"n":6232,"o":9.75,"t":"2026-08-05T04:00:00Z","v":491317,"vw":9.788773},{"c":9.94,"h":10.04,"l":9.89,"n":8112,"o":9.99,"t":"2026-08-06T04:00:00Z","v":597244,"vw":9.968881},{"c":9.9,"h":10.02,"l":9.885,"n":7580,"o":10.02,"t":"2026-08-07T04:00:00Z","v":578010,"vw":9.924315},{"c":9.72,"h":9.85,"l":9.54,"n":7694,"o":9.85,"t":"2026-08-10T04:00:00Z","v":542155,"vw":9.685452},{"c":9.74,"h":9.84,"l":9.71,"n":5107,"o":9.75,"t":"2026-08-11T04:00:00Z","v":340798,"vw":9.776676},{"c":9.73,"h":9.78,"l":9.695,"n":4328,"o":9.74,"t":"2026-08-12T04:00:00Z","v":311770,"vw":9.736565},{"c":9.75,"h":9.9,"l":9.74,"n":4707,"o":9.83,"t":"2026-08-13T04:00:00Z","v":290560,"vw":9.776409},{"c":9.92,"h":9.9798,"l":9.76,"n":6228,"o":9.76,"t":"2026-08-14T04:00:00Z","v":449666,"vw":9.906259},{"c":9.78,"h":9.89,"l":9.76,"n":6986,"o":9.88,"t":"2026-08-17T04:00:00Z","v":336234,"vw":9.803456},{"c":9.94,"h":10.01,"l":9.79,"n":5666,"o":9.8,"t":"2026-08-18T04:00:00Z","v":481749,"vw":9.965018},{"c":10.01,"h":10.035,"l":9.935,"n":5610,"o":10.01,"t":"2026-08-19T04:00:00Z","v":436692,"vw":10.003926},{"c":10.12,"h":10.19,"l":9.97,"n":6026,"o":9.99,"t":"2026-08-20T04:00:00Z","v":455037,"vw":10.110702},{"c":10.16,"h":10.23,"l":10.06,"n":5896,"o":10.16,"t":"2026-08-21T04:00:00Z","v":460222,"vw":10.165728},{"c":10.36,"h":10.435,"l":10.21,"n":6117,"o":10.21,"t":"2026-08-24T04:00:00Z","v":533979,"vw":10.336946},{"c":10.27,"h":10.38,"l":10.15,"n":5710,"o":10.38,"t":"2026-08-25T04:00:00Z","v":384718,"vw":10.252183},{"c":10.36,"h":10.465,"l":10.235,"n":8137,"o":10.27,"t":"2026-08-26T04:00:00Z","v":832477,"vw":10.379511},{"c":10.25,"h":10.415,"l":10.2,"n":7098,"o":10.27,"t":"2026-08-27T04:00:00Z","v":598613,"vw":10.30804},{"c":10.25,"h":10.45,"l":10.22,"n":4920,"o":10.28,"t":"2026-08-28T04:00:00Z","v":489332,"vw":10.313163},{"c":10.29,"h":10.33,"l":10.13,"n":9294,"o":10.15,"t":"2026-08-31T04:00:00Z","v":935273,"vw":10.265449},{"c":10.55,"h":10.57,"l":10.25,"n":8547,"o":10.25,"t":"2026-09-01T04:00:00Z","v":823668,"vw":10.456107},{"c":10.45,"h":10.65,"l":10.425,"n":11104,"o":10.6,"t":"2026-09-02T04:00:00Z","v":987778,"vw":10.519333},{"c":10.53,"h":10.6299,"l":10.455,"n":7680,"o":10.57,"t":"2026-09-03T04:00:00Z","v":651583,"vw":10.560168},{"c":10.65,"h":10.71,"l":10.5,"n":6873,"o":10.51,"t":"2026-09-04T04:00:00Z","v":521434,"vw":10.654993},{"c":10.81,"h":10.93,"l":10.61,"n":7894,"o":10.61,"t":"2026-09-08T04:00:00Z","v":851746,"vw":10.829649},{"c":10.75,"h":10.8698,"l":10.54,"n":9197,"o":10.81,"t":"2026-09-09T04:00:00Z","v":820294,"vw":10.698198},{"c":10.64,"h":10.82,"l":10.535,"n":5218,"o":10.75,"t":"2026-09-10T04:00:00Z","v":425124,"vw":10.65195},{"c":10.7,"h":10.765,"l":10.63,"n":5327,"o":10.765,"t":"2026-09-11T04:00:00Z","v":333309,"vw":10.691216},{"c":10.75,"h":10.79,"l":10.61,"n":6387,"o":10.655,"t":"2026-09-14T04:00:00Z","v":639286,"vw":10.73933},{"c":10.73,"h":10.8148,"l":10.685,"n":6327,"o":10.78,"t":"2026-09-15T04:00:00Z","v":390483,"vw":10.728353},{"c":10.79,"h":10.9,"l":10.775,"n":6357,"o":10.79,"t":"2026-09-16T04:00:00Z","v":542778,"vw":10.825712},{"c":10.95,"h":11.04,"l":10.85,"n":6258,"o":10.85,"t":"2026-09-17T04:00:00Z","v":367459,"vw":10.969399},{"c":10.87,"h":10.93,"l":10.75,"n":4791,"o":10.92,"t":"2026-09-18T04:00:00Z","v":574372,"vw":10.871482},{"c":10.95,"h":10.99,"l":10.875,"n":6166,"o":10.9,"t":"2026-09-21T04:00:00Z","v":435773,"vw":10.935102},{"c":10.92,"h":11,"l":10.825,"n":6665,"o":11,"t":"2026-09-22T04:00:00Z","v":470831,"vw":10.894512},{"c":10.79,"h":10.86,"l":10.69,"n":7428,"o":10.86,"t":"2026-09-23T04:00:00Z","v":697756,"vw":10.772013},{"c":10.7,"h":10.86,"l":10.5408,"n":8394,"o":10.84,"t":"2026-09-24T04:00:00Z","v":735365,"vw":10.686909},{"c":10.86,"h":10.87,"l":10.63,"n":7694,"o":10.72,"t":"2026-09-25T04:00:00Z","v":732887,"vw":10.771381},{"c":10.74,"h":10.89,"l":10.7,"n":6608,"o":10.83,"t":"2026-09-28T04:00:00Z","v":478765,"vw":10.78765},{"c":11.09,"h":11.11,"l":10.75,"n":9831,"o":10.77,"t":"2026-09-29T04:00:00Z","v":1151620,"vw":10.995942},{"c":11.35,"h":11.46,"l":11.01,"n":11554,"o":11.17,"t":"2026-09-30T04:00:00Z","v":1513804,"vw":11.306206},{"c":11.49,"h":11.535,"l":11.16,"n":12064,"o":11.29,"t":"2026-10-01T04:00:00Z","v":1229548,"vw":11.397718},{"c":11.24,"h":11.685,"l":10.91,"n":16081,"o":11.5,"t":"2026-10-02T04:00:00Z","v":1668337,"vw":11.284819},{"c":11.15,"h":11.44,"l":11.1,"n":11058,"o":11.24,"t":"2026-10-05T04:00:00Z","v":1058358,"vw":11.239355},{"c":10.74,"h":11.23,"l":10.72,"n":7599,"o":11.16,"t":"2026-10-06T04:00:00Z","v":753034,"vw":10.857573},{"c":10.36,"h":10.745,"l":10.225,"n":10344,"o":10.69,"t":"2026-10-07T04:00:00Z","v":853026,"vw":10.396759},{"c":10.49,"h":10.5676,"l":10.255,"n":7829,"o":10.4,"t":"2026-10-08T04:00:00Z","v":628710,"vw":10.438505},{"c":10.47,"h":10.6,"l":10.442,"n":6082,"o":10.46,"t":"2026-10-09T04:00:00Z","v":488679,"vw":10.515451},{"c":10.56,"h":10.58,"l":10.38,"n":6554,"o":10.48,"t":"2026-10-12T04:00:00Z","v":472757,"vw":10.516825},{"c":10.63,"h":10.74,"l":10.595,"n":5809,"o":10.64,"t":"2026-10-13T04:00:00Z","v":431685,"vw":10.659314},{"c":10.55,"h":10.77,"l":10.53,"n":6355,"o":10.55,"t":"2026-10-14T04:00:00Z","v":529164,"vw":10.632793},{"c":10.55,"h":10.74,"l":10.505,"n":8393,"o":10.63,"t":"2026-10-15T04:00:00Z","v":784683,"vw":10.587009},{"c":10.35,"h":10.6,"l":10.33,"n":7745,"o":10.6,"t":"2026-10-16T04:00:00Z","v":628810,"vw":10.429738},{"c":9.94,"h":10.36,"l":9.88,"n":7975,"o":10.36,"t":"2026-10-19T04:00:00Z","v":745809,"vw":10.002616},{"c":10.04,"h":10.275,"l":9.95,"n":6324,"o":9.97,"t":"2026-10-20T04:00:00Z","v":458069,"vw":10.10387},{"c":9.84,"h":10.11,"l":9.8165,"n":6598,"o":10.05,"t":"2026-10-21T04:00:00Z","v":506765,"vw":9.871972},{"c":10,"h":10.09,"l":9.86,"n":6763,"o":9.89,"t":"2026-10-22T04:00:00Z","v":475107,"vw":10.003416}],"volatilityBars":[{"c":10.95,"h":10.95,"l":10.95,"n":3,"o":10.95,"t":"2026-09-21T11:00:00Z","v":252,"vw":10.95},{"c":10.9,"h":10.9,"l":10.9,"n":9,"o":10.9,"t":"2026-09-21T13:15:00Z","v":1052,"vw":10.9},{"c":10.96,"h":10.985,"l":10.895,"n":167,"o":10.9,"t":"2026-09-21T13:30:00Z","v":13975,"vw":10.924016},{"c":10.975,"h":10.99,"l":10.97,"n":107,"o":10.97,"t":"2026-09-21T13:45:00Z","v":6887,"vw":10.975135},{"c":10.96,"h":10.97,"l":10.935,"n":194,"o":10.97,"t":"2026-09-21T14:00:00Z","v":13421,"vw":10.955311},{"c":10.9101,"h":10.955,"l":10.9101,"n":115,"o":10.955,"t":"2026-09-21T14:15:00Z","v":7645,"vw":10.925919},{"c":10.915,"h":10.915,"l":10.875,"n":187,"o":10.91,"t":"2026-09-21T14:30:00Z","v":12572,"vw":10.894285},{"c":10.91,"h":10.92,"l":10.9,"n":127,"o":10.92,"t":"2026-09-21T14:45:00Z","v":6221,"vw":10.910093},{"c":10.9,"h":10.91,"l":10.8801,"n":181,"o":10.91,"t":"2026-09-21T15:00:00Z","v":9713,"vw":10.895132},{"c":10.895,"h":10.91,"l":10.895,"n":135,"o":10.905,"t":"2026-09-21T15:15:00Z","v":10358,"vw":10.904269},{"c":10.905,"h":10.905,"l":10.895,"n":133,"o":10.895,"t":"2026-09-21T15:30:00Z","v":17031,"vw":10.900671},{"c":10.9,"h":10.905,"l":10.89,"n":190,"o":10.9008,"t":"2026-09-21T15:45:00Z","v":12775,"vw":10.897877},{"c":10.9212,"h":10.94,"l":10.9,"n":232,"o":10.905,"t":"2026-09-21T16:00:00Z","v":15513,"vw":10.917084},{"c":10.925,"h":10.93,"l":10.92,"n":179,"o":10.92,"t":"2026-09-21T16:15:00Z","v":11441,"vw":10.924029},{"c":10.9,"h":10.925,"l":10.9,"n":106,"o":10.925,"t":"2026-09-21T16:30:00Z","v":5713,"vw":10.913718},{"c":10.905,"h":10.91,"l":10.905,"n":56,"o":10.905,"t":"2026-09-21T16:45:00Z","v":1963,"vw":10.906688},{"c":10.905,"h":10.91,"l":10.9,"n":116,"o":10.91,"t":"2026-09-21T17:00:00Z","v":4456,"vw":10.901707},{"c":10.8915,"h":10.9,"l":10.89,"n":48,"o":10.9,"t":"2026-09-21T17:15:00Z","v":2356,"vw":10.896894},{"c":10.88,"h":10.8999,"l":10.88,"n":160,"o":10.8999,"t":"2026-09-21T17:30:00Z","v":8403,"vw":10.882743},{"c":10.9099,"h":10.91,"l":10.885,"n":156,"o":10.885,"t":"2026-09-21T17:45:00Z","v":15496,"vw":10.901657},{"c":10.945,"h":10.945,"l":10.92,"n":170,"o":10.92,"t":"2026-09-21T18:00:00Z","v":15385,"vw":10.934488},{"c":10.9499,"h":10.95,"l":10.94,"n":98,"o":10.945,"t":"2026-09-21T18:15:00Z","v":4666,"vw":10.944272},{"c":10.945,"h":10.945,"l":10.935,"n":99,"o":10.945,"t":"2026-09-21T18:30:00Z","v":4766,"vw":10.940948},{"c":10.965,"h":10.9899,"l":10.95,"n":274,"o":10.95,"t":"2026-09-21T18:45:00Z","v":23118,"vw":10.971383},{"c":10.97,"h":10.98,"l":10.97,"n":214,"o":10.97,"t":"2026-09-21T19:00:00Z","v":11456,"vw":10.973442},{"c":10.94,"h":10.97,"l":10.94,"n":182,"o":10.965,"t":"2026-09-21T19:15:00Z","v":17208,"vw":10.955028},{"c":10.95,"h":10.95,"l":10.925,"n":206,"o":10.935,"t":"2026-09-21T19:30:00Z","v":13429,"vw":10.936572},{"c":10.95,"h":10.96,"l":10.935,"n":883,"o":10.945,"t":"2026-09-21T19:45:00Z","v":78826,"vw":10.94777},{"c":10.95,"h":10.95,"l":10.95,"n":20,"o":10.95,"t":"2026-09-21T20:00:00Z","v":71407,"vw":10.95},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-09-21T21:15:00Z","v":1000,"vw":10.91},{"c":10.96,"h":10.96,"l":10.95,"n":2,"o":10.95,"t":"2026-09-22T08:45:00Z","v":255,"vw":10.953922},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-09-22T12:45:00Z","v":100,"vw":11.13},{"c":10.96,"h":11,"l":10.95,"n":90,"o":11,"t":"2026-09-22T13:30:00Z","v":17933,"vw":10.982911},{"c":10.95,"h":10.9599,"l":10.91,"n":127,"o":10.95,"t":"2026-09-22T13:45:00Z","v":9831,"vw":10.937068},{"c":10.915,"h":10.945,"l":10.9116,"n":179,"o":10.945,"t":"2026-09-22T14:00:00Z","v":12236,"vw":10.922196},{"c":10.9,"h":10.925,"l":10.89,"n":274,"o":10.915,"t":"2026-09-22T14:15:00Z","v":18309,"vw":10.905305},{"c":10.85,"h":10.9,"l":10.85,"n":214,"o":10.8905,"t":"2026-09-22T14:30:00Z","v":12522,"vw":10.882182},{"c":10.835,"h":10.85,"l":10.835,"n":113,"o":10.85,"t":"2026-09-22T14:45:00Z","v":3761,"vw":10.839839},{"c":10.865,"h":10.87,"l":10.835,"n":190,"o":10.835,"t":"2026-09-22T15:00:00Z","v":12615,"vw":10.855396},{"c":10.905,"h":10.905,"l":10.8608,"n":144,"o":10.8608,"t":"2026-09-22T15:15:00Z","v":8724,"vw":10.878786},{"c":10.88,"h":10.905,"l":10.88,"n":162,"o":10.905,"t":"2026-09-22T15:30:00Z","v":5280,"vw":10.886547},{"c":10.865,"h":10.875,"l":10.855,"n":115,"o":10.875,"t":"2026-09-22T15:45:00Z","v":12477,"vw":10.861609},{"c":10.86,"h":10.88,"l":10.85,"n":146,"o":10.865,"t":"2026-09-22T16:00:00Z","v":18290,"vw":10.8567},{"c":10.86,"h":10.8676,"l":10.855,"n":140,"o":10.86,"t":"2026-09-22T16:15:00Z","v":6160,"vw":10.861282},{"c":10.86,"h":10.87,"l":10.86,"n":145,"o":10.865,"t":"2026-09-22T16:30:00Z","v":7394,"vw":10.866634},{"c":10.875,"h":10.875,"l":10.865,"n":144,"o":10.865,"t":"2026-09-22T16:45:00Z","v":6070,"vw":10.870976},{"c":10.86,"h":10.87,"l":10.86,"n":80,"o":10.87,"t":"2026-09-22T17:00:00Z","v":3130,"vw":10.865962},{"c":10.85,"h":10.86,"l":10.825,"n":271,"o":10.86,"t":"2026-09-22T17:15:00Z","v":14621,"vw":10.843011},{"c":10.86,"h":10.87,"l":10.855,"n":93,"o":10.86,"t":"2026-09-22T17:30:00Z","v":4109,"vw":10.862332},{"c":10.865,"h":10.87,"l":10.841,"n":337,"o":10.86,"t":"2026-09-22T17:45:00Z","v":20716,"vw":10.855305},{"c":10.865,"h":10.875,"l":10.855,"n":231,"o":10.8601,"t":"2026-09-22T18:00:00Z","v":13346,"vw":10.863434},{"c":10.85,"h":10.875,"l":10.85,"n":202,"o":10.87,"t":"2026-09-22T18:15:00Z","v":21285,"vw":10.864298},{"c":10.865,"h":10.865,"l":10.85,"n":133,"o":10.855,"t":"2026-09-22T18:30:00Z","v":7135,"vw":10.857194},{"c":10.875,"h":10.88,"l":10.862,"n":173,"o":10.862,"t":"2026-09-22T18:45:00Z","v":9982,"vw":10.869428},{"c":10.895,"h":10.895,"l":10.88,"n":207,"o":10.88,"t":"2026-09-22T19:00:00Z","v":11027,"vw":10.887582},{"c":10.87,"h":10.9,"l":10.87,"n":310,"o":10.8951,"t":"2026-09-22T19:15:00Z","v":18065,"vw":10.884335},{"c":10.917,"h":10.93,"l":10.865,"n":585,"o":10.87,"t":"2026-09-22T19:30:00Z","v":52358,"vw":10.890025},{"c":10.93,"h":10.94,"l":10.915,"n":945,"o":10.915,"t":"2026-09-22T19:45:00Z","v":71241,"vw":10.922914},{"c":10.92,"h":10.92,"l":10.92,"n":17,"o":10.92,"t":"2026-09-22T20:00:00Z","v":59881,"vw":10.92},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-09-22T20:15:00Z","v":500,"vw":10.93},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-09-22T23:45:00Z","v":100,"vw":11.14},{"c":11.01,"h":11.01,"l":11.01,"n":3,"o":11.01,"t":"2026-09-23T08:00:00Z","v":812,"vw":11.01},{"c":10.7975,"h":10.86,"l":10.78,"n":151,"o":10.86,"t":"2026-09-23T13:30:00Z","v":16350,"vw":10.824345},{"c":10.77,"h":10.7727,"l":10.77,"n":15,"o":10.77,"t":"2026-09-23T13:45:00Z","v":6028,"vw":10.770268},{"c":10.73,"h":10.775,"l":10.72,"n":259,"o":10.76,"t":"2026-09-23T14:00:00Z","v":25430,"vw":10.760886},{"c":10.785,"h":10.79,"l":10.73,"n":283,"o":10.735,"t":"2026-09-23T14:15:00Z","v":40828,"vw":10.75386},{"c":10.765,"h":10.815,"l":10.765,"n":274,"o":10.8,"t":"2026-09-23T14:30:00Z","v":20774,"vw":10.801336},{"c":10.755,"h":10.79,"l":10.74,"n":576,"o":10.755,"t":"2026-09-23T14:45:00Z","v":55803,"vw":10.765684},{"c":10.7391,"h":10.765,"l":10.73,"n":277,"o":10.755,"t":"2026-09-23T15:00:00Z","v":22182,"vw":10.74722},{"c":10.74,"h":10.755,"l":10.73,"n":136,"o":10.7315,"t":"2026-09-23T15:15:00Z","v":11630,"vw":10.744321},{"c":10.745,"h":10.75,"l":10.745,"n":61,"o":10.75,"t":"2026-09-23T15:30:00Z","v":3709,"vw":10.749003},{"c":10.73,"h":10.7586,"l":10.73,"n":176,"o":10.75,"t":"2026-09-23T15:45:00Z","v":11410,"vw":10.748612},{"c":10.735,"h":10.735,"l":10.725,"n":72,"o":10.725,"t":"2026-09-23T16:00:00Z","v":5104,"vw":10.731473},{"c":10.725,"h":10.7453,"l":10.72,"n":168,"o":10.74,"t":"2026-09-23T16:15:00Z","v":14455,"vw":10.735174},{"c":10.745,"h":10.75,"l":10.72,"n":153,"o":10.73,"t":"2026-09-23T16:30:00Z","v":8954,"vw":10.730113},{"c":10.735,"h":10.74,"l":10.72,"n":200,"o":10.74,"t":"2026-09-23T16:45:00Z","v":20541,"vw":10.727969},{"c":10.705,"h":10.735,"l":10.705,"n":164,"o":10.73,"t":"2026-09-23T17:00:00Z","v":19384,"vw":10.722912},{"c":10.745,"h":10.755,"l":10.69,"n":345,"o":10.705,"t":"2026-09-23T17:15:00Z","v":61216,"vw":10.729492},{"c":10.76,"h":10.76,"l":10.74,"n":132,"o":10.74,"t":"2026-09-23T17:30:00Z","v":11148,"vw":10.746836},{"c":10.751,"h":10.7562,"l":10.75,"n":50,"o":10.7562,"t":"2026-09-23T17:45:00Z","v":3460,"vw":10.751799},{"c":10.79,"h":10.795,"l":10.755,"n":167,"o":10.755,"t":"2026-09-23T18:00:00Z","v":10326,"vw":10.774404},{"c":10.77,"h":10.805,"l":10.77,"n":319,"o":10.8,"t":"2026-09-23T18:15:00Z","v":27419,"vw":10.791594},{"c":10.775,"h":10.78,"l":10.755,"n":161,"o":10.775,"t":"2026-09-23T18:30:00Z","v":11330,"vw":10.764705},{"c":10.7846,"h":10.795,"l":10.765,"n":213,"o":10.78,"t":"2026-09-23T18:45:00Z","v":25171,"vw":10.783771},{"c":10.8,"h":10.805,"l":10.775,"n":361,"o":10.78,"t":"2026-09-23T19:00:00Z","v":44893,"vw":10.793288},{"c":10.8,"h":10.81,"l":10.79,"n":216,"o":10.8,"t":"2026-09-23T19:15:00Z","v":14730,"vw":10.801033},{"c":10.815,"h":10.825,"l":10.8,"n":518,"o":10.805,"t":"2026-09-23T19:30:00Z","v":55510,"vw":10.812612},{"c":10.78,"h":10.82,"l":10.78,"n":832,"o":10.81,"t":"2026-09-23T19:45:00Z","v":70663,"vw":10.801362},{"c":10.79,"h":10.79,"l":10.79,"n":20,"o":10.79,"t":"2026-09-23T20:00:00Z","v":61367,"vw":10.79},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-09-24T11:45:00Z","v":200,"vw":10.79},{"c":10.815,"h":10.86,"l":10.79,"n":111,"o":10.84,"t":"2026-09-24T13:30:00Z","v":10609,"vw":10.833606},{"c":10.7714,"h":10.81,"l":10.77,"n":115,"o":10.8,"t":"2026-09-24T13:45:00Z","v":5923,"vw":10.791028},{"c":10.7429,"h":10.785,"l":10.7429,"n":226,"o":10.779,"t":"2026-09-24T14:00:00Z","v":16148,"vw":10.770546},{"c":10.665,"h":10.74,"l":10.6601,"n":209,"o":10.74,"t":"2026-09-24T14:15:00Z","v":20599,"vw":10.70812},{"c":10.64,"h":10.67,"l":10.64,"n":120,"o":10.67,"t":"2026-09-24T14:30:00Z","v":5135,"vw":10.648993},{"c":10.6,"h":10.635,"l":10.59,"n":250,"o":10.635,"t":"2026-09-24T14:45:00Z","v":19200,"vw":10.609881},{"c":10.57,"h":10.61,"l":10.56,"n":195,"o":10.6,"t":"2026-09-24T15:00:00Z","v":15284,"vw":10.586355},{"c":10.58,"h":10.595,"l":10.575,"n":192,"o":10.575,"t":"2026-09-24T15:15:00Z","v":9836,"vw":10.585328},{"c":10.58,"h":10.595,"l":10.58,"n":246,"o":10.59,"t":"2026-09-24T15:30:00Z","v":20226,"vw":10.590119},{"c":10.545,"h":10.58,"l":10.545,"n":308,"o":10.58,"t":"2026-09-24T15:45:00Z","v":24294,"vw":10.559575},{"c":10.645,"h":10.645,"l":10.5408,"n":535,"o":10.5408,"t":"2026-09-24T16:00:00Z","v":43864,"vw":10.606127},{"c":10.68,"h":10.71,"l":10.65,"n":658,"o":10.65,"t":"2026-09-24T16:15:00Z","v":62675,"vw":10.674773},{"c":10.765,"h":10.775,"l":10.68,"n":283,"o":10.68,"t":"2026-09-24T16:30:00Z","v":18888,"vw":10.729977},{"c":10.75,"h":10.765,"l":10.73,"n":297,"o":10.765,"t":"2026-09-24T16:45:00Z","v":22182,"vw":10.750884},{"c":10.755,"h":10.755,"l":10.73,"n":262,"o":10.755,"t":"2026-09-24T17:00:00Z","v":21804,"vw":10.744786},{"c":10.74,"h":10.75,"l":10.72,"n":194,"o":10.75,"t":"2026-09-24T17:15:00Z","v":13575,"vw":10.72785},{"c":10.73,"h":10.7353,"l":10.725,"n":117,"o":10.735,"t":"2026-09-24T17:30:00Z","v":11279,"vw":10.731372},{"c":10.71,"h":10.74,"l":10.71,"n":113,"o":10.73,"t":"2026-09-24T17:45:00Z","v":8415,"vw":10.722023},{"c":10.69,"h":10.715,"l":10.69,"n":223,"o":10.705,"t":"2026-09-24T18:00:00Z","v":20799,"vw":10.703328},{"c":10.705,"h":10.71,"l":10.69,"n":171,"o":10.693,"t":"2026-09-24T18:15:00Z","v":19666,"vw":10.6996},{"c":10.685,"h":10.715,"l":10.685,"n":231,"o":10.705,"t":"2026-09-24T18:30:00Z","v":25795,"vw":10.694714},{"c":10.71,"h":10.725,"l":10.69,"n":382,"o":10.69,"t":"2026-09-24T18:45:00Z","v":40380,"vw":10.705752},{"c":10.71,"h":10.72,"l":10.71,"n":173,"o":10.71,"t":"2026-09-24T19:00:00Z","v":8171,"vw":10.711603},{"c":10.69,"h":10.72,"l":10.69,"n":253,"o":10.72,"t":"2026-09-24T19:15:00Z","v":23033,"vw":10.705303},{"c":10.705,"h":10.71,"l":10.675,"n":731,"o":10.69,"t":"2026-09-24T19:30:00Z","v":84277,"vw":10.690807},{"c":10.69,"h":10.715,"l":10.68,"n":1063,"o":10.705,"t":"2026-09-24T19:45:00Z","v":88563,"vw":10.702657},{"c":10.7,"h":10.7,"l":10.7,"n":14,"o":10.7,"t":"2026-09-24T20:00:00Z","v":62835,"vw":10.7},{"c":10.5589,"h":10.5589,"l":10.5589,"n":1,"o":10.5589,"t":"2026-09-24T22:00:00Z","v":797,"vw":10.5589},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-09-24T23:15:00Z","v":130,"vw":10.77},{"c":10.76,"h":10.79,"l":10.7,"n":340,"o":10.72,"t":"2026-09-25T13:30:00Z","v":62745,"vw":10.728799},{"c":10.74,"h":10.76,"l":10.72,"n":215,"o":10.75,"t":"2026-09-25T13:45:00Z","v":27143,"vw":10.740829},{"c":10.69,"h":10.735,"l":10.67,"n":221,"o":10.73,"t":"2026-09-25T14:00:00Z","v":16116,"vw":10.69676},{"c":10.725,"h":10.73,"l":10.675,"n":370,"o":10.69,"t":"2026-09-25T14:15:00Z","v":45925,"vw":10.715111},{"c":10.705,"h":10.725,"l":10.695,"n":201,"o":10.725,"t":"2026-09-25T14:30:00Z","v":22950,"vw":10.712329},{"c":10.67,"h":10.7,"l":10.66,"n":191,"o":10.7,"t":"2026-09-25T14:45:00Z","v":11342,"vw":10.676988},{"c":10.65,"h":10.68,"l":10.65,"n":181,"o":10.6799,"t":"2026-09-25T15:00:00Z","v":9451,"vw":10.66349},{"c":10.635,"h":10.655,"l":10.63,"n":195,"o":10.645,"t":"2026-09-25T15:15:00Z","v":11619,"vw":10.643404},{"c":10.645,"h":10.655,"l":10.635,"n":189,"o":10.635,"t":"2026-09-25T15:30:00Z","v":13998,"vw":10.648439},{"c":10.705,"h":10.705,"l":10.65,"n":287,"o":10.65,"t":"2026-09-25T15:45:00Z","v":17428,"vw":10.668127},{"c":10.735,"h":10.74,"l":10.705,"n":164,"o":10.705,"t":"2026-09-25T16:00:00Z","v":12806,"vw":10.72384},{"c":10.715,"h":10.73,"l":10.695,"n":286,"o":10.73,"t":"2026-09-25T16:15:00Z","v":21341,"vw":10.715541},{"c":10.735,"h":10.735,"l":10.715,"n":193,"o":10.7171,"t":"2026-09-25T16:30:00Z","v":14772,"vw":10.726503},{"c":10.735,"h":10.745,"l":10.725,"n":303,"o":10.735,"t":"2026-09-25T16:45:00Z","v":26340,"vw":10.737649},{"c":10.75,"h":10.75,"l":10.735,"n":86,"o":10.735,"t":"2026-09-25T17:00:00Z","v":5624,"vw":10.740561},{"c":10.735,"h":10.745,"l":10.725,"n":134,"o":10.745,"t":"2026-09-25T17:15:00Z","v":10149,"vw":10.732419},{"c":10.755,"h":10.755,"l":10.72,"n":338,"o":10.73,"t":"2026-09-25T17:30:00Z","v":33489,"vw":10.733605},{"c":10.775,"h":10.775,"l":10.755,"n":130,"o":10.755,"t":"2026-09-25T17:45:00Z","v":8734,"vw":10.763484},{"c":10.785,"h":10.785,"l":10.77,"n":144,"o":10.775,"t":"2026-09-25T18:00:00Z","v":6659,"vw":10.777491},{"c":10.775,"h":10.795,"l":10.771,"n":241,"o":10.785,"t":"2026-09-25T18:15:00Z","v":25717,"vw":10.784607},{"c":10.805,"h":10.805,"l":10.78,"n":131,"o":10.78,"t":"2026-09-25T18:30:00Z","v":11268,"vw":10.79624},{"c":10.835,"h":10.835,"l":10.805,"n":404,"o":10.805,"t":"2026-09-25T18:45:00Z","v":37313,"vw":10.821062},{"c":10.81,"h":10.84,"l":10.795,"n":405,"o":10.8351,"t":"2026-09-25T19:00:00Z","v":51551,"vw":10.81719},{"c":10.815,"h":10.815,"l":10.8,"n":216,"o":10.81,"t":"2026-09-25T19:15:00Z","v":15849,"vw":10.80635},{"c":10.865,"h":10.87,"l":10.815,"n":427,"o":10.82,"t":"2026-09-25T19:30:00Z","v":58836,"vw":10.832821},{"c":10.865,"h":10.87,"l":10.845,"n":907,"o":10.86,"t":"2026-09-25T19:45:00Z","v":82887,"vw":10.856123},{"c":10.76,"h":10.86,"l":10.76,"n":15,"o":10.86,"t":"2026-09-25T20:00:00Z","v":57170,"vw":10.859783},{"c":10.9564,"h":10.9564,"l":10.9564,"n":1,"o":10.9564,"t":"2026-09-25T21:45:00Z","v":120,"vw":10.9564},{"c":10.86,"h":10.86,"l":10.81,"n":17,"o":10.81,"t":"2026-09-28T11:00:00Z","v":1746,"vw":10.833476},{"c":10.79,"h":10.89,"l":10.78,"n":182,"o":10.83,"t":"2026-09-28T13:30:00Z","v":29329,"vw":10.817296},{"c":10.82,"h":10.835,"l":10.8,"n":79,"o":10.8,"t":"2026-09-28T13:45:00Z","v":3526,"vw":10.820736},{"c":10.87,"h":10.88,"l":10.81,"n":296,"o":10.81,"t":"2026-09-28T14:00:00Z","v":17546,"vw":10.863094},{"c":10.855,"h":10.865,"l":10.84,"n":244,"o":10.865,"t":"2026-09-28T14:15:00Z","v":10222,"vw":10.853155},{"c":10.84,"h":10.855,"l":10.84,"n":187,"o":10.855,"t":"2026-09-28T14:30:00Z","v":12868,"vw":10.848182},{"c":10.83,"h":10.845,"l":10.8209,"n":153,"o":10.845,"t":"2026-09-28T14:45:00Z","v":9032,"vw":10.832724},{"c":10.8,"h":10.82,"l":10.795,"n":156,"o":10.82,"t":"2026-09-28T15:00:00Z","v":13999,"vw":10.804804},{"c":10.775,"h":10.8,"l":10.765,"n":185,"o":10.8,"t":"2026-09-28T15:15:00Z","v":10867,"vw":10.778273},{"c":10.79,"h":10.7991,"l":10.775,"n":108,"o":10.78,"t":"2026-09-28T15:30:00Z","v":5729,"vw":10.785262},{"c":10.795,"h":10.795,"l":10.785,"n":80,"o":10.785,"t":"2026-09-28T15:45:00Z","v":5126,"vw":10.789057},{"c":10.78,"h":10.795,"l":10.78,"n":112,"o":10.785,"t":"2026-09-28T16:00:00Z","v":5774,"vw":10.786169},{"c":10.82,"h":10.835,"l":10.775,"n":350,"o":10.775,"t":"2026-09-28T16:15:00Z","v":21876,"vw":10.802579},{"c":10.79,"h":10.815,"l":10.79,"n":121,"o":10.815,"t":"2026-09-28T16:30:00Z","v":5952,"vw":10.798972},{"c":10.81,"h":10.81,"l":10.785,"n":124,"o":10.79,"t":"2026-09-28T16:45:00Z","v":9102,"vw":10.79925},{"c":10.8499,"h":10.87,"l":10.81,"n":232,"o":10.81,"t":"2026-09-28T17:00:00Z","v":14594,"vw":10.844398},{"c":10.84,"h":10.85,"l":10.82,"n":256,"o":10.83,"t":"2026-09-28T17:15:00Z","v":60261,"vw":10.846395},{"c":10.83,"h":10.84,"l":10.8207,"n":99,"o":10.84,"t":"2026-09-28T17:30:00Z","v":5077,"vw":10.830827},{"c":10.835,"h":10.835,"l":10.825,"n":137,"o":10.825,"t":"2026-09-28T17:45:00Z","v":6587,"vw":10.830995},{"c":10.805,"h":10.835,"l":10.805,"n":166,"o":10.835,"t":"2026-09-28T18:00:00Z","v":9276,"vw":10.815629},{"c":10.73,"h":10.8,"l":10.72,"n":265,"o":10.8,"t":"2026-09-28T18:15:00Z","v":13796,"vw":10.756391},{"c":10.71,"h":10.73,"l":10.705,"n":199,"o":10.73,"t":"2026-09-28T18:30:00Z","v":13242,"vw":10.717367},{"c":10.7391,"h":10.7391,"l":10.71,"n":235,"o":10.715,"t":"2026-09-28T18:45:00Z","v":12268,"vw":10.720914},{"c":10.705,"h":10.7391,"l":10.7,"n":155,"o":10.7391,"t":"2026-09-28T19:00:00Z","v":7417,"vw":10.712989},{"c":10.765,"h":10.765,"l":10.705,"n":293,"o":10.705,"t":"2026-09-28T19:15:00Z","v":13164,"vw":10.736536},{"c":10.74,"h":10.78,"l":10.74,"n":386,"o":10.765,"t":"2026-09-28T19:30:00Z","v":25088,"vw":10.756983},{"c":10.73,"h":10.75,"l":10.715,"n":823,"o":10.735,"t":"2026-09-28T19:45:00Z","v":56872,"vw":10.73015},{"c":10.74,"h":10.74,"l":10.74,"n":16,"o":10.74,"t":"2026-09-28T20:00:00Z","v":63027,"vw":10.74},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-09-29T12:30:00Z","v":1000,"vw":10.95},{"c":10.88,"h":10.88,"l":10.75,"n":204,"o":10.77,"t":"2026-09-29T13:30:00Z","v":27216,"vw":10.800237},{"c":10.875,"h":10.9,"l":10.85,"n":154,"o":10.89,"t":"2026-09-29T13:45:00Z","v":20866,"vw":10.886132},{"c":10.895,"h":10.91,"l":10.885,"n":200,"o":10.89,"t":"2026-09-29T14:00:00Z","v":23118,"vw":10.900686},{"c":10.88,"h":10.895,"l":10.85,"n":341,"o":10.895,"t":"2026-09-29T14:15:00Z","v":30519,"vw":10.879675},{"c":10.875,"h":10.8999,"l":10.8699,"n":258,"o":10.885,"t":"2026-09-29T14:30:00Z","v":44337,"vw":10.88241},{"c":10.8716,"h":10.88,"l":10.87,"n":151,"o":10.8798,"t":"2026-09-29T14:45:00Z","v":12667,"vw":10.87366},{"c":10.885,"h":10.895,"l":10.87,"n":152,"o":10.87,"t":"2026-09-29T15:00:00Z","v":12864,"vw":10.888399},{"c":10.905,"h":10.915,"l":10.88,"n":277,"o":10.885,"t":"2026-09-29T15:15:00Z","v":30233,"vw":10.900439},{"c":10.905,"h":10.91,"l":10.895,"n":258,"o":10.9,"t":"2026-09-29T15:30:00Z","v":25703,"vw":10.901832},{"c":10.855,"h":10.9001,"l":10.855,"n":283,"o":10.9,"t":"2026-09-29T15:45:00Z","v":70817,"vw":10.87551},{"c":10.88,"h":10.885,"l":10.85,"n":194,"o":10.85,"t":"2026-09-29T16:00:00Z","v":24776,"vw":10.869181},{"c":10.875,"h":10.89,"l":10.875,"n":152,"o":10.88,"t":"2026-09-29T16:15:00Z","v":19821,"vw":10.881292},{"c":10.99,"h":11.005,"l":10.88,"n":688,"o":10.88,"t":"2026-09-29T16:30:00Z","v":97210,"vw":10.952062},{"c":11.05,"h":11.05,"l":10.99,"n":384,"o":10.995,"t":"2026-09-29T16:45:00Z","v":31535,"vw":11.012433},{"c":11.045,"h":11.05,"l":11.015,"n":218,"o":11.05,"t":"2026-09-29T17:00:00Z","v":17036,"vw":11.036503},{"c":11.046,"h":11.055,"l":11.035,"n":500,"o":11.05,"t":"2026-09-29T17:15:00Z","v":64501,"vw":11.044695},{"c":11.07,"h":11.07,"l":11.035,"n":212,"o":11.045,"t":"2026-09-29T17:30:00Z","v":15570,"vw":11.04582},{"c":11.07,"h":11.085,"l":11.055,"n":413,"o":11.07,"t":"2026-09-29T17:45:00Z","v":44066,"vw":11.073045},{"c":11.075,"h":11.09,"l":11.07,"n":582,"o":11.07,"t":"2026-09-29T18:00:00Z","v":65954,"vw":11.079464},{"c":11.095,"h":11.1,"l":11.07,"n":572,"o":11.08,"t":"2026-09-29T18:15:00Z","v":65943,"vw":11.089036},{"c":11.09,"h":11.11,"l":11.09,"n":283,"o":11.1,"t":"2026-09-29T18:30:00Z","v":25838,"vw":11.098311},{"c":11.045,"h":11.09,"l":11.045,"n":238,"o":11.09,"t":"2026-09-29T18:45:00Z","v":18385,"vw":11.065559},{"c":11.0198,"h":11.05,"l":11.01,"n":293,"o":11.05,"t":"2026-09-29T19:00:00Z","v":39137,"vw":11.024201},{"c":11.04,"h":11.06,"l":11.015,"n":389,"o":11.015,"t":"2026-09-29T19:15:00Z","v":37218,"vw":11.03776},{"c":11.06,"h":11.065,"l":11.035,"n":256,"o":11.035,"t":"2026-09-29T19:30:00Z","v":18484,"vw":11.053438},{"c":11.09,"h":11.09,"l":11.045,"n":1317,"o":11.055,"t":"2026-09-29T19:45:00Z","v":151988,"vw":11.065275},{"c":11.09,"h":11.09,"l":11.09,"n":24,"o":11.09,"t":"2026-09-29T20:00:00Z","v":94027,"vw":11.09},{"c":11.07,"h":11.0882,"l":11.07,"n":2,"o":11.0882,"t":"2026-09-29T20:15:00Z","v":200,"vw":11.0791},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-09-29T23:30:00Z","v":900,"vw":11.09},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-09-30T12:30:00Z","v":200,"vw":11.1},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-09-30T12:45:00Z","v":300,"vw":11.1},{"c":11.03,"h":11.17,"l":11.01,"n":410,"o":11.17,"t":"2026-09-30T13:30:00Z","v":37618,"vw":11.085772},{"c":11.08,"h":11.09,"l":11.01,"n":360,"o":11.04,"t":"2026-09-30T13:45:00Z","v":39421,"vw":11.059999},{"c":11.08,"h":11.095,"l":11.055,"n":285,"o":11.09,"t":"2026-09-30T14:00:00Z","v":26280,"vw":11.079231},{"c":11.05,"h":11.08,"l":11.04,"n":252,"o":11.08,"t":"2026-09-30T14:15:00Z","v":15035,"vw":11.065138},{"c":11.08,"h":11.08,"l":11.02,"n":280,"o":11.05,"t":"2026-09-30T14:30:00Z","v":22711,"vw":11.04886},{"c":11.165,"h":11.17,"l":11.08,"n":437,"o":11.085,"t":"2026-09-30T14:45:00Z","v":47877,"vw":11.125759},{"c":11.165,"h":11.175,"l":11.145,"n":227,"o":11.165,"t":"2026-09-30T15:00:00Z","v":18302,"vw":11.161408},{"c":11.23,"h":11.235,"l":11.16,"n":460,"o":11.165,"t":"2026-09-30T15:15:00Z","v":43875,"vw":11.208778},{"c":11.255,"h":11.27,"l":11.165,"n":659,"o":11.24,"t":"2026-09-30T15:30:00Z","v":213043,"vw":11.244262},{"c":11.305,"h":11.305,"l":11.245,"n":375,"o":11.255,"t":"2026-09-30T15:45:00Z","v":33678,"vw":11.273267},{"c":11.32,"h":11.34,"l":11.275,"n":575,"o":11.3,"t":"2026-09-30T16:00:00Z","v":75935,"vw":11.298046},{"c":11.37,"h":11.372,"l":11.325,"n":591,"o":11.325,"t":"2026-09-30T16:15:00Z","v":50544,"vw":11.338298},{"c":11.385,"h":11.39,"l":11.365,"n":178,"o":11.365,"t":"2026-09-30T16:30:00Z","v":16244,"vw":11.376244},{"c":11.38,"h":11.385,"l":11.34,"n":389,"o":11.385,"t":"2026-09-30T16:45:00Z","v":44573,"vw":11.358928},{"c":11.375,"h":11.405,"l":11.375,"n":388,"o":11.3756,"t":"2026-09-30T17:00:00Z","v":63454,"vw":11.39271},{"c":11.3701,"h":11.375,"l":11.365,"n":194,"o":11.37,"t":"2026-09-30T17:15:00Z","v":20461,"vw":11.37095},{"c":11.36,"h":11.385,"l":11.345,"n":252,"o":11.38,"t":"2026-09-30T17:30:00Z","v":32051,"vw":11.366032},{"c":11.425,"h":11.425,"l":11.36,"n":426,"o":11.37,"t":"2026-09-30T17:45:00Z","v":66918,"vw":11.388819},{"c":11.44,"h":11.445,"l":11.42,"n":309,"o":11.43,"t":"2026-09-30T18:00:00Z","v":43088,"vw":11.429214},{"c":11.43,"h":11.435,"l":11.425,"n":79,"o":11.435,"t":"2026-09-30T18:15:00Z","v":5312,"vw":11.428551},{"c":11.425,"h":11.435,"l":11.415,"n":188,"o":11.435,"t":"2026-09-30T18:30:00Z","v":14106,"vw":11.427587},{"c":11.41,"h":11.43,"l":11.4,"n":312,"o":11.425,"t":"2026-09-30T18:45:00Z","v":42895,"vw":11.415218},{"c":11.395,"h":11.405,"l":11.375,"n":316,"o":11.405,"t":"2026-09-30T19:00:00Z","v":30607,"vw":11.388368},{"c":11.405,"h":11.46,"l":11.4,"n":559,"o":11.4,"t":"2026-09-30T19:15:00Z","v":86803,"vw":11.437878},{"c":11.375,"h":11.405,"l":11.355,"n":517,"o":11.405,"t":"2026-09-30T19:30:00Z","v":41656,"vw":11.376751},{"c":11.36,"h":11.37,"l":11.295,"n":1810,"o":11.37,"t":"2026-09-30T19:45:00Z","v":223685,"vw":11.34118},{"c":11.35,"h":11.35,"l":11.35,"n":18,"o":11.35,"t":"2026-09-30T20:00:00Z","v":143545,"vw":11.35},{"c":11.4716,"h":11.4716,"l":11.4716,"n":1,"o":11.4716,"t":"2026-09-30T23:00:00Z","v":380,"vw":11.4716},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-01T11:45:00Z","v":1494,"vw":11.26},{"c":11.4973,"h":11.4973,"l":11.4973,"n":1,"o":11.4973,"t":"2026-10-01T12:30:00Z","v":179,"vw":11.4973},{"c":11.2,"h":11.37,"l":11.19,"n":240,"o":11.29,"t":"2026-10-01T13:30:00Z","v":20187,"vw":11.261073},{"c":11.16,"h":11.21,"l":11.16,"n":192,"o":11.2,"t":"2026-10-01T13:45:00Z","v":16399,"vw":11.185599},{"c":11.26,"h":11.29,"l":11.16,"n":782,"o":11.17,"t":"2026-10-01T14:00:00Z","v":72388,"vw":11.237524},{"c":11.245,"h":11.27,"l":11.215,"n":375,"o":11.26,"t":"2026-10-01T14:15:00Z","v":26408,"vw":11.244164},{"c":11.295,"h":11.32,"l":11.24,"n":510,"o":11.24,"t":"2026-10-01T14:30:00Z","v":51402,"vw":11.287169},{"c":11.31,"h":11.325,"l":11.29,"n":506,"o":11.3,"t":"2026-10-01T14:45:00Z","v":61732,"vw":11.302087},{"c":11.325,"h":11.3409,"l":11.3,"n":409,"o":11.315,"t":"2026-10-01T15:00:00Z","v":36563,"vw":11.316798},{"c":11.295,"h":11.325,"l":11.29,"n":389,"o":11.325,"t":"2026-10-01T15:15:00Z","v":40087,"vw":11.315907},{"c":11.275,"h":11.28,"l":11.235,"n":310,"o":11.28,"t":"2026-10-01T15:30:00Z","v":34609,"vw":11.254952},{"c":11.295,"h":11.305,"l":11.26,"n":293,"o":11.275,"t":"2026-10-01T15:45:00Z","v":28835,"vw":11.274546},{"c":11.285,"h":11.31,"l":11.285,"n":283,"o":11.295,"t":"2026-10-01T16:00:00Z","v":23947,"vw":11.297049},{"c":11.3,"h":11.315,"l":11.29,"n":244,"o":11.29,"t":"2026-10-01T16:15:00Z","v":17628,"vw":11.308093},{"c":11.315,"h":11.315,"l":11.29,"n":190,"o":11.305,"t":"2026-10-01T16:30:00Z","v":15270,"vw":11.301116},{"c":11.335,"h":11.335,"l":11.31,"n":432,"o":11.315,"t":"2026-10-01T16:45:00Z","v":37169,"vw":11.320791},{"c":11.365,"h":11.385,"l":11.335,"n":272,"o":11.335,"t":"2026-10-01T17:00:00Z","v":22149,"vw":11.361729},{"c":11.405,"h":11.41,"l":11.36,"n":322,"o":11.365,"t":"2026-10-01T17:15:00Z","v":23512,"vw":11.378801},{"c":11.42,"h":11.425,"l":11.4,"n":462,"o":11.41,"t":"2026-10-01T17:30:00Z","v":39762,"vw":11.410304},{"c":11.43,"h":11.445,"l":11.425,"n":284,"o":11.43,"t":"2026-10-01T17:45:00Z","v":26184,"vw":11.433996},{"c":11.425,"h":11.43,"l":11.415,"n":122,"o":11.425,"t":"2026-10-01T18:00:00Z","v":6618,"vw":11.421213},{"c":11.5,"h":11.5,"l":11.43,"n":489,"o":11.43,"t":"2026-10-01T18:15:00Z","v":34658,"vw":11.466465},{"c":11.515,"h":11.53,"l":11.485,"n":430,"o":11.495,"t":"2026-10-01T18:30:00Z","v":56059,"vw":11.50615},{"c":11.525,"h":11.525,"l":11.515,"n":182,"o":11.515,"t":"2026-10-01T18:45:00Z","v":23423,"vw":11.521756},{"c":11.515,"h":11.535,"l":11.505,"n":488,"o":11.53,"t":"2026-10-01T19:00:00Z","v":51279,"vw":11.523809},{"c":11.505,"h":11.525,"l":11.505,"n":416,"o":11.515,"t":"2026-10-01T19:15:00Z","v":27798,"vw":11.516362},{"c":11.475,"h":11.5099,"l":11.45,"n":1507,"o":11.5099,"t":"2026-10-01T19:30:00Z","v":164094,"vw":11.486937},{"c":11.49,"h":11.49,"l":11.44,"n":1348,"o":11.475,"t":"2026-10-01T19:45:00Z","v":168195,"vw":11.469688},{"c":11.2997,"h":11.5051,"l":11.2997,"n":18,"o":11.49,"t":"2026-10-01T20:00:00Z","v":86790,"vw":11.489086},{"c":11.28,"h":11.33,"l":11.28,"n":7,"o":11.33,"t":"2026-10-01T21:15:00Z","v":1890,"vw":11.31113},{"c":11.18,"h":11.5,"l":11.07,"n":49,"o":11.35,"t":"2026-10-02T11:00:00Z","v":3442,"vw":11.240606},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-02T12:00:00Z","v":524,"vw":11.45},{"c":11.5,"h":11.685,"l":11.465,"n":464,"o":11.5,"t":"2026-10-02T13:30:00Z","v":128919,"vw":11.528569},{"c":11.45,"h":11.5652,"l":11.43,"n":891,"o":11.4972,"t":"2026-10-02T13:45:00Z","v":98846,"vw":11.470069},{"c":11.185,"h":11.46,"l":11.182,"n":886,"o":11.46,"t":"2026-10-02T14:00:00Z","v":91587,"vw":11.282343},{"c":11.065,"h":11.18,"l":11.065,"n":775,"o":11.18,"t":"2026-10-02T14:15:00Z","v":72971,"vw":11.123877},{"c":10.985,"h":11.075,"l":10.91,"n":1356,"o":11.075,"t":"2026-10-02T14:30:00Z","v":160525,"vw":10.981001},{"c":11.285,"h":11.315,"l":10.975,"n":2536,"o":10.9808,"t":"2026-10-02T14:45:00Z","v":256886,"vw":11.186808},{"c":11.395,"h":11.395,"l":11.28,"n":613,"o":11.3,"t":"2026-10-02T15:00:00Z","v":50179,"vw":11.328398},{"c":11.345,"h":11.39,"l":11.335,"n":454,"o":11.39,"t":"2026-10-02T15:15:00Z","v":42427,"vw":11.365267},{"c":11.38,"h":11.45,"l":11.33,"n":507,"o":11.345,"t":"2026-10-02T15:30:00Z","v":47960,"vw":11.396941},{"c":11.345,"h":11.405,"l":11.345,"n":267,"o":11.385,"t":"2026-10-02T15:45:00Z","v":28654,"vw":11.381131},{"c":11.36,"h":11.385,"l":11.33,"n":365,"o":11.345,"t":"2026-10-02T16:00:00Z","v":36410,"vw":11.362557},{"c":11.335,"h":11.39,"l":11.33,"n":417,"o":11.375,"t":"2026-10-02T16:15:00Z","v":36943,"vw":11.366678},{"c":11.38,"h":11.38,"l":11.33,"n":236,"o":11.33,"t":"2026-10-02T16:30:00Z","v":13619,"vw":11.357506},{"c":11.385,"h":11.39,"l":11.375,"n":229,"o":11.39,"t":"2026-10-02T16:45:00Z","v":12345,"vw":11.3833},{"c":11.37,"h":11.41,"l":11.37,"n":300,"o":11.39,"t":"2026-10-02T17:00:00Z","v":21650,"vw":11.395296},{"c":11.37,"h":11.39,"l":11.36,"n":219,"o":11.375,"t":"2026-10-02T17:15:00Z","v":13864,"vw":11.368095},{"c":11.385,"h":11.395,"l":11.365,"n":239,"o":11.365,"t":"2026-10-02T17:30:00Z","v":12364,"vw":11.381428},{"c":11.345,"h":11.385,"l":11.34,"n":221,"o":11.385,"t":"2026-10-02T17:45:00Z","v":19924,"vw":11.369906},{"c":11.385,"h":11.385,"l":11.345,"n":161,"o":11.345,"t":"2026-10-02T18:00:00Z","v":8167,"vw":11.361205},{"c":11.33,"h":11.385,"l":11.32,"n":459,"o":11.385,"t":"2026-10-02T18:15:00Z","v":51999,"vw":11.346583},{"c":11.345,"h":11.35,"l":11.331,"n":221,"o":11.34,"t":"2026-10-02T18:30:00Z","v":17135,"vw":11.339251},{"c":11.355,"h":11.36,"l":11.345,"n":274,"o":11.345,"t":"2026-10-02T18:45:00Z","v":20549,"vw":11.351076},{"c":11.345,"h":11.375,"l":11.335,"n":376,"o":11.36,"t":"2026-10-02T19:00:00Z","v":23679,"vw":11.355896},{"c":11.375,"h":11.375,"l":11.34,"n":239,"o":11.34,"t":"2026-10-02T19:15:00Z","v":17896,"vw":11.354961},{"c":11.245,"h":11.385,"l":11.245,"n":1141,"o":11.375,"t":"2026-10-02T19:30:00Z","v":130218,"vw":11.34779},{"c":11.23,"h":11.275,"l":11.225,"n":1892,"o":11.245,"t":"2026-10-02T19:45:00Z","v":172952,"vw":11.248902},{"c":11.24,"h":11.24,"l":11.24,"n":14,"o":11.24,"t":"2026-10-02T20:00:00Z","v":67696,"vw":11.24},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-02T20:15:00Z","v":500,"vw":11.24},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-02T21:45:00Z","v":250,"vw":11.38},{"c":11.3,"h":11.46,"l":11.3,"n":2,"o":11.46,"t":"2026-10-02T22:00:00Z","v":549,"vw":11.387432},{"c":11.485,"h":11.485,"l":11.18,"n":9,"o":11.18,"t":"2026-10-05T11:00:00Z","v":367,"vw":11.355236},{"c":11.37,"h":11.44,"l":11.1,"n":518,"o":11.24,"t":"2026-10-05T13:30:00Z","v":47722,"vw":11.264509},{"c":11.29,"h":11.365,"l":11.28,"n":140,"o":11.3521,"t":"2026-10-05T13:45:00Z","v":18733,"vw":11.303582},{"c":11.26,"h":11.325,"l":11.25,"n":468,"o":11.282,"t":"2026-10-05T14:00:00Z","v":38393,"vw":11.292988},{"c":11.21,"h":11.27,"l":11.195,"n":382,"o":11.255,"t":"2026-10-05T14:15:00Z","v":37078,"vw":11.238762},{"c":11.285,"h":11.33,"l":11.2001,"n":467,"o":11.215,"t":"2026-10-05T14:30:00Z","v":46048,"vw":11.271051},{"c":11.33,"h":11.35,"l":11.23,"n":555,"o":11.29,"t":"2026-10-05T14:45:00Z","v":40884,"vw":11.284196},{"c":11.305,"h":11.35,"l":11.305,"n":269,"o":11.34,"t":"2026-10-05T15:00:00Z","v":27468,"vw":11.330301},{"c":11.32,"h":11.32,"l":11.285,"n":175,"o":11.302,"t":"2026-10-05T15:15:00Z","v":17827,"vw":11.305941},{"c":11.305,"h":11.33,"l":11.305,"n":95,"o":11.33,"t":"2026-10-05T15:30:00Z","v":8490,"vw":11.317425},{"c":11.325,"h":11.335,"l":11.2899,"n":387,"o":11.3,"t":"2026-10-05T15:45:00Z","v":35952,"vw":11.312549},{"c":11.355,"h":11.355,"l":11.315,"n":164,"o":11.325,"t":"2026-10-05T16:00:00Z","v":12096,"vw":11.326256},{"c":11.355,"h":11.355,"l":11.34,"n":141,"o":11.35,"t":"2026-10-05T16:15:00Z","v":11216,"vw":11.348536},{"c":11.365,"h":11.365,"l":11.355,"n":118,"o":11.355,"t":"2026-10-05T16:30:00Z","v":8868,"vw":11.357313},{"c":11.3199,"h":11.365,"l":11.315,"n":154,"o":11.365,"t":"2026-10-05T16:45:00Z","v":17401,"vw":11.337957},{"c":11.305,"h":11.325,"l":11.305,"n":127,"o":11.32,"t":"2026-10-05T17:00:00Z","v":11388,"vw":11.315845},{"c":11.28,"h":11.31,"l":11.28,"n":136,"o":11.31,"t":"2026-10-05T17:15:00Z","v":8863,"vw":11.293668},{"c":11.275,"h":11.28,"l":11.255,"n":287,"o":11.27,"t":"2026-10-05T17:30:00Z","v":21684,"vw":11.266124},{"c":11.285,"h":11.285,"l":11.235,"n":296,"o":11.275,"t":"2026-10-05T17:45:00Z","v":20480,"vw":11.263288},{"c":11.23,"h":11.315,"l":11.23,"n":457,"o":11.285,"t":"2026-10-05T18:00:00Z","v":36128,"vw":11.27891},{"c":11.265,"h":11.275,"l":11.215,"n":216,"o":11.22,"t":"2026-10-05T18:15:00Z","v":15363,"vw":11.247137},{"c":11.265,"h":11.265,"l":11.26,"n":58,"o":11.265,"t":"2026-10-05T18:30:00Z","v":3933,"vw":11.263144},{"c":11.265,"h":11.265,"l":11.205,"n":579,"o":11.26,"t":"2026-10-05T18:45:00Z","v":58281,"vw":11.225331},{"c":11.235,"h":11.265,"l":11.22,"n":178,"o":11.265,"t":"2026-10-05T19:00:00Z","v":10193,"vw":11.234389},{"c":11.23,"h":11.235,"l":11.2,"n":496,"o":11.235,"t":"2026-10-05T19:15:00Z","v":40724,"vw":11.222002},{"c":11.23,"h":11.245,"l":11.195,"n":555,"o":11.23,"t":"2026-10-05T19:30:00Z","v":42807,"vw":11.221469},{"c":11.16,"h":11.255,"l":11.14,"n":2931,"o":11.23,"t":"2026-10-05T19:45:00Z","v":270104,"vw":11.204487},{"c":11.15,"h":11.1712,"l":11.15,"n":23,"o":11.1712,"t":"2026-10-05T20:00:00Z","v":139505,"vw":11.150073},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-05T22:15:00Z","v":250,"vw":11.28},{"c":11.22,"h":11.22,"l":11.22,"n":2,"o":11.22,"t":"2026-10-05T23:15:00Z","v":334,"vw":11.22},{"c":11.06,"h":11.23,"l":11.05,"n":208,"o":11.16,"t":"2026-10-06T13:30:00Z","v":19187,"vw":11.106807},{"c":11.01,"h":11.07,"l":10.99,"n":108,"o":11.07,"t":"2026-10-06T13:45:00Z","v":8334,"vw":11.019686},{"c":10.985,"h":11.04,"l":10.985,"n":219,"o":11,"t":"2026-10-06T14:00:00Z","v":18187,"vw":11.016309},{"c":10.935,"h":10.99,"l":10.9114,"n":344,"o":10.98,"t":"2026-10-06T14:15:00Z","v":26401,"vw":10.956161},{"c":10.965,"h":11.005,"l":10.93,"n":271,"o":10.93,"t":"2026-10-06T14:30:00Z","v":13800,"vw":10.966378},{"c":10.985,"h":11.01,"l":10.9692,"n":215,"o":10.9692,"t":"2026-10-06T14:45:00Z","v":13732,"vw":10.993168},{"c":11.005,"h":11.01,"l":10.985,"n":162,"o":10.985,"t":"2026-10-06T15:00:00Z","v":14002,"vw":10.994849},{"c":11.01,"h":11.01,"l":10.975,"n":208,"o":11,"t":"2026-10-06T15:15:00Z","v":17043,"vw":10.992254},{"c":11.01,"h":11.01,"l":10.995,"n":92,"o":11.01,"t":"2026-10-06T15:30:00Z","v":4650,"vw":11.002792},{"c":11.005,"h":11.025,"l":11,"n":148,"o":11.015,"t":"2026-10-06T15:45:00Z","v":12676,"vw":11.013749},{"c":11,"h":11.005,"l":10.995,"n":95,"o":11.005,"t":"2026-10-06T16:00:00Z","v":6379,"vw":10.998774},{"c":11.005,"h":11.02,"l":10.995,"n":240,"o":11,"t":"2026-10-06T16:15:00Z","v":19283,"vw":11.008199},{"c":10.975,"h":11.015,"l":10.975,"n":162,"o":11.0054,"t":"2026-10-06T16:30:00Z","v":11112,"vw":10.998028},{"c":10.965,"h":11.005,"l":10.96,"n":311,"o":10.98,"t":"2026-10-06T16:45:00Z","v":23733,"vw":10.98288},{"c":10.9686,"h":10.9686,"l":10.9509,"n":123,"o":10.96,"t":"2026-10-06T17:00:00Z","v":8609,"vw":10.958943},{"c":10.98,"h":10.985,"l":10.9635,"n":146,"o":10.97,"t":"2026-10-06T17:15:00Z","v":9683,"vw":10.974151},{"c":10.91,"h":10.99,"l":10.91,"n":451,"o":10.975,"t":"2026-10-06T17:30:00Z","v":35801,"vw":10.953981},{"c":10.925,"h":10.9299,"l":10.905,"n":158,"o":10.905,"t":"2026-10-06T17:45:00Z","v":12421,"vw":10.917209},{"c":10.8509,"h":10.935,"l":10.8509,"n":339,"o":10.93,"t":"2026-10-06T18:00:00Z","v":25388,"vw":10.889166},{"c":10.845,"h":10.86,"l":10.82,"n":278,"o":10.855,"t":"2026-10-06T18:15:00Z","v":21280,"vw":10.842769},{"c":10.87,"h":10.89,"l":10.85,"n":180,"o":10.85,"t":"2026-10-06T18:30:00Z","v":15272,"vw":10.868535},{"c":10.855,"h":10.87,"l":10.8544,"n":195,"o":10.87,"t":"2026-10-06T18:45:00Z","v":13818,"vw":10.861468},{"c":10.87,"h":10.87,"l":10.85,"n":212,"o":10.855,"t":"2026-10-06T19:00:00Z","v":15163,"vw":10.861223},{"c":10.8,"h":10.86,"l":10.785,"n":448,"o":10.86,"t":"2026-10-06T19:15:00Z","v":44829,"vw":10.823616},{"c":10.765,"h":10.795,"l":10.745,"n":612,"o":10.79,"t":"2026-10-06T19:30:00Z","v":59115,"vw":10.767439},{"c":10.725,"h":10.785,"l":10.72,"n":1187,"o":10.76,"t":"2026-10-06T19:45:00Z","v":126138,"vw":10.758855},{"c":10.74,"h":10.74,"l":10.725,"n":22,"o":10.725,"t":"2026-10-06T20:00:00Z","v":146964,"vw":10.739978},{"c":10.7,"h":10.745,"l":10.55,"n":286,"o":10.69,"t":"2026-10-07T13:30:00Z","v":43655,"vw":10.645917},{"c":10.6871,"h":10.7184,"l":10.685,"n":58,"o":10.7,"t":"2026-10-07T13:45:00Z","v":5607,"vw":10.690577},{"c":10.64,"h":10.685,"l":10.615,"n":372,"o":10.68,"t":"2026-10-07T14:00:00Z","v":22155,"vw":10.660296},{"c":10.65,"h":10.66,"l":10.635,"n":309,"o":10.65,"t":"2026-10-07T14:15:00Z","v":16863,"vw":10.647515},{"c":10.58,"h":10.66,"l":10.58,"n":455,"o":10.65,"t":"2026-10-07T14:30:00Z","v":28858,"vw":10.622468},{"c":10.585,"h":10.6,"l":10.58,"n":146,"o":10.58,"t":"2026-10-07T14:45:00Z","v":5239,"vw":10.590063},{"c":10.46,"h":10.585,"l":10.46,"n":566,"o":10.585,"t":"2026-10-07T15:00:00Z","v":48932,"vw":10.507527},{"c":10.46,"h":10.465,"l":10.43,"n":162,"o":10.4544,"t":"2026-10-07T15:15:00Z","v":9838,"vw":10.448889},{"c":10.47,"h":10.485,"l":10.45,"n":225,"o":10.455,"t":"2026-10-07T15:30:00Z","v":12001,"vw":10.469768},{"c":10.4,"h":10.4701,"l":10.395,"n":663,"o":10.47,"t":"2026-10-07T15:45:00Z","v":46841,"vw":10.431447},{"c":10.3712,"h":10.405,"l":10.365,"n":315,"o":10.4,"t":"2026-10-07T16:00:00Z","v":25441,"vw":10.383475},{"c":10.415,"h":10.42,"l":10.38,"n":204,"o":10.38,"t":"2026-10-07T16:15:00Z","v":14544,"vw":10.397625},{"c":10.35,"h":10.41,"l":10.345,"n":345,"o":10.41,"t":"2026-10-07T16:30:00Z","v":27872,"vw":10.361356},{"c":10.335,"h":10.375,"l":10.325,"n":256,"o":10.36,"t":"2026-10-07T16:45:00Z","v":19141,"vw":10.349794},{"c":10.355,"h":10.375,"l":10.34,"n":182,"o":10.34,"t":"2026-10-07T17:00:00Z","v":12692,"vw":10.357422},{"c":10.295,"h":10.36,"l":10.295,"n":374,"o":10.355,"t":"2026-10-07T17:15:00Z","v":43947,"vw":10.311673},{"c":10.26,"h":10.2912,"l":10.245,"n":308,"o":10.2912,"t":"2026-10-07T17:30:00Z","v":46656,"vw":10.25732},{"c":10.245,"h":10.275,"l":10.2401,"n":245,"o":10.265,"t":"2026-10-07T17:45:00Z","v":19031,"vw":10.257623},{"c":10.275,"h":10.285,"l":10.225,"n":388,"o":10.245,"t":"2026-10-07T18:00:00Z","v":24864,"vw":10.248136},{"c":10.295,"h":10.3,"l":10.265,"n":281,"o":10.2789,"t":"2026-10-07T18:15:00Z","v":20669,"vw":10.270066},{"c":10.29,"h":10.3114,"l":10.285,"n":316,"o":10.305,"t":"2026-10-07T18:30:00Z","v":20434,"vw":10.300432},{"c":10.315,"h":10.3156,"l":10.29,"n":285,"o":10.29,"t":"2026-10-07T18:45:00Z","v":17345,"vw":10.307731},{"c":10.315,"h":10.315,"l":10.29,"n":354,"o":10.315,"t":"2026-10-07T19:00:00Z","v":24308,"vw":10.306243},{"c":10.32,"h":10.335,"l":10.31,"n":502,"o":10.315,"t":"2026-10-07T19:15:00Z","v":35630,"vw":10.32834},{"c":10.33,"h":10.33,"l":10.305,"n":690,"o":10.315,"t":"2026-10-07T19:30:00Z","v":39157,"vw":10.317388},{"c":10.37,"h":10.4,"l":10.325,"n":1498,"o":10.33,"t":"2026-10-07T19:45:00Z","v":130467,"vw":10.375093},{"c":10.36,"h":10.36,"l":10.36,"n":12,"o":10.36,"t":"2026-10-07T20:00:00Z","v":78910,"vw":10.36},{"c":10.2582,"h":10.2582,"l":10.2582,"n":1,"o":10.2582,"t":"2026-10-07T20:45:00Z","v":100,"vw":10.2582},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-08T11:00:00Z","v":280,"vw":10.33},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-08T11:15:00Z","v":300,"vw":10.3},{"c":10.41,"h":10.45,"l":10.3301,"n":108,"o":10.4,"t":"2026-10-08T13:30:00Z","v":29206,"vw":10.406679},{"c":10.34,"h":10.405,"l":10.34,"n":117,"o":10.405,"t":"2026-10-08T13:45:00Z","v":14069,"vw":10.361483},{"c":10.255,"h":10.355,"l":10.255,"n":314,"o":10.35,"t":"2026-10-08T14:00:00Z","v":22809,"vw":10.300331},{"c":10.295,"h":10.34,"l":10.255,"n":254,"o":10.26,"t":"2026-10-08T14:15:00Z","v":18786,"vw":10.303125},{"c":10.335,"h":10.34,"l":10.3,"n":170,"o":10.3,"t":"2026-10-08T14:30:00Z","v":8159,"vw":10.327245},{"c":10.35,"h":10.375,"l":10.335,"n":313,"o":10.34,"t":"2026-10-08T14:45:00Z","v":24499,"vw":10.354432},{"c":10.345,"h":10.36,"l":10.345,"n":192,"o":10.345,"t":"2026-10-08T15:00:00Z","v":12427,"vw":10.351785},{"c":10.3412,"h":10.345,"l":10.335,"n":123,"o":10.34,"t":"2026-10-08T15:15:00Z","v":6779,"vw":10.33932},{"c":10.365,"h":10.37,"l":10.345,"n":113,"o":10.345,"t":"2026-10-08T15:30:00Z","v":6044,"vw":10.356596},{"c":10.37,"h":10.37,"l":10.355,"n":173,"o":10.365,"t":"2026-10-08T15:45:00Z","v":11353,"vw":10.361153},{"c":10.365,"h":10.385,"l":10.34,"n":253,"o":10.365,"t":"2026-10-08T16:00:00Z","v":16147,"vw":10.357741},{"c":10.385,"h":10.445,"l":10.37,"n":318,"o":10.37,"t":"2026-10-08T16:15:00Z","v":21003,"vw":10.407846},{"c":10.4,"h":10.41,"l":10.39,"n":181,"o":10.39,"t":"2026-10-08T16:30:00Z","v":9487,"vw":10.398471},{"c":10.46,"h":10.465,"l":10.395,"n":269,"o":10.395,"t":"2026-10-08T16:45:00Z","v":14222,"vw":10.433577},{"c":10.4999,"h":10.4999,"l":10.445,"n":226,"o":10.46,"t":"2026-10-08T17:00:00Z","v":11669,"vw":10.466327},{"c":10.525,"h":10.53,"l":10.495,"n":283,"o":10.5,"t":"2026-10-08T17:15:00Z","v":13745,"vw":10.511478},{"c":10.56,"h":10.56,"l":10.5199,"n":324,"o":10.525,"t":"2026-10-08T17:30:00Z","v":23916,"vw":10.5421},{"c":10.535,"h":10.5676,"l":10.515,"n":334,"o":10.5676,"t":"2026-10-08T17:45:00Z","v":19992,"vw":10.533421},{"c":10.495,"h":10.535,"l":10.495,"n":252,"o":10.53,"t":"2026-10-08T18:00:00Z","v":17026,"vw":10.512068},{"c":10.475,"h":10.505,"l":10.475,"n":152,"o":10.5,"t":"2026-10-08T18:15:00Z","v":7616,"vw":10.490587},{"c":10.485,"h":10.5,"l":10.47,"n":242,"o":10.47,"t":"2026-10-08T18:30:00Z","v":12772,"vw":10.483232},{"c":10.45,"h":10.485,"l":10.45,"n":281,"o":10.485,"t":"2026-10-08T18:45:00Z","v":22528,"vw":10.466035},{"c":10.475,"h":10.495,"l":10.45,"n":355,"o":10.45,"t":"2026-10-08T19:00:00Z","v":26930,"vw":10.468388},{"c":10.43,"h":10.475,"l":10.43,"n":385,"o":10.47,"t":"2026-10-08T19:15:00Z","v":30227,"vw":10.460838},{"c":10.42,"h":10.445,"l":10.415,"n":415,"o":10.425,"t":"2026-10-08T19:30:00Z","v":25281,"vw":10.426299},{"c":10.505,"h":10.52,"l":10.415,"n":935,"o":10.415,"t":"2026-10-08T19:45:00Z","v":88631,"vw":10.469557},{"c":10.49,"h":10.5,"l":10.49,"n":31,"o":10.5,"t":"2026-10-08T20:00:00Z","v":93204,"vw":10.490246},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-10-08T23:15:00Z","v":6692,"vw":10.4},{"c":10.5588,"h":10.5588,"l":10.5588,"n":1,"o":10.5588,"t":"2026-10-09T10:30:00Z","v":250,"vw":10.5588},{"c":10.4781,"h":10.5187,"l":10.445,"n":182,"o":10.46,"t":"2026-10-09T13:30:00Z","v":19773,"vw":10.481199},{"c":10.4518,"h":10.47,"l":10.442,"n":56,"o":10.47,"t":"2026-10-09T13:45:00Z","v":4449,"vw":10.45818},{"c":10.515,"h":10.53,"l":10.46,"n":173,"o":10.46,"t":"2026-10-09T14:00:00Z","v":9706,"vw":10.493375},{"c":10.495,"h":10.51,"l":10.465,"n":158,"o":10.51,"t":"2026-10-09T14:15:00Z","v":11020,"vw":10.488793},{"c":10.515,"h":10.5199,"l":10.48,"n":196,"o":10.49,"t":"2026-10-09T14:30:00Z","v":15036,"vw":10.491422},{"c":10.55,"h":10.555,"l":10.52,"n":204,"o":10.52,"t":"2026-10-09T14:45:00Z","v":12158,"vw":10.536906},{"c":10.565,"h":10.575,"l":10.545,"n":218,"o":10.545,"t":"2026-10-09T15:00:00Z","v":15702,"vw":10.560982},{"c":10.585,"h":10.59,"l":10.57,"n":191,"o":10.57,"t":"2026-10-09T15:15:00Z","v":9903,"vw":10.584283},{"c":10.575,"h":10.585,"l":10.555,"n":203,"o":10.585,"t":"2026-10-09T15:30:00Z","v":11102,"vw":10.571517},{"c":10.595,"h":10.6,"l":10.5727,"n":132,"o":10.575,"t":"2026-10-09T15:45:00Z","v":4804,"vw":10.586061},{"c":10.575,"h":10.59,"l":10.5645,"n":140,"o":10.59,"t":"2026-10-09T16:00:00Z","v":8999,"vw":10.579639},{"c":10.565,"h":10.58,"l":10.565,"n":60,"o":10.58,"t":"2026-10-09T16:15:00Z","v":3493,"vw":10.570972},{"c":10.585,"h":10.595,"l":10.55,"n":198,"o":10.56,"t":"2026-10-09T16:30:00Z","v":16675,"vw":10.580187},{"c":10.59,"h":10.59,"l":10.575,"n":101,"o":10.59,"t":"2026-10-09T16:45:00Z","v":6268,"vw":10.584265},{"c":10.5631,"h":10.58,"l":10.56,"n":119,"o":10.58,"t":"2026-10-09T17:00:00Z","v":8753,"vw":10.566702},{"c":10.56,"h":10.57,"l":10.56,"n":107,"o":10.565,"t":"2026-10-09T17:15:00Z","v":6343,"vw":10.562991},{"c":10.57,"h":10.57,"l":10.56,"n":93,"o":10.56,"t":"2026-10-09T17:30:00Z","v":5055,"vw":10.563683},{"c":10.59,"h":10.59,"l":10.565,"n":157,"o":10.57,"t":"2026-10-09T17:45:00Z","v":11244,"vw":10.573958},{"c":10.57,"h":10.59,"l":10.57,"n":152,"o":10.59,"t":"2026-10-09T18:00:00Z","v":9128,"vw":10.579366},{"c":10.57,"h":10.57,"l":10.56,"n":133,"o":10.565,"t":"2026-10-09T18:15:00Z","v":8828,"vw":10.567001},{"c":10.575,"h":10.59,"l":10.565,"n":212,"o":10.5688,"t":"2026-10-09T18:30:00Z","v":19034,"vw":10.581594},{"c":10.585,"h":10.595,"l":10.58,"n":173,"o":10.58,"t":"2026-10-09T18:45:00Z","v":8703,"vw":10.586715},{"c":10.545,"h":10.59,"l":10.545,"n":234,"o":10.585,"t":"2026-10-09T19:00:00Z","v":18119,"vw":10.560447},{"c":10.515,"h":10.54,"l":10.515,"n":131,"o":10.54,"t":"2026-10-09T19:15:00Z","v":7398,"vw":10.520397},{"c":10.49,"h":10.525,"l":10.49,"n":587,"o":10.515,"t":"2026-10-09T19:30:00Z","v":44463,"vw":10.504886},{"c":10.49,"h":10.5,"l":10.445,"n":1155,"o":10.485,"t":"2026-10-09T19:45:00Z","v":108368,"vw":10.477388},{"c":10.47,"h":10.47,"l":10.47,"n":19,"o":10.47,"t":"2026-10-09T20:00:00Z","v":76775,"vw":10.47},{"c":10.4,"h":10.49,"l":10.3801,"n":149,"o":10.48,"t":"2026-10-12T13:30:00Z","v":13885,"vw":10.450541},{"c":10.44,"h":10.44,"l":10.38,"n":44,"o":10.4,"t":"2026-10-12T13:45:00Z","v":3050,"vw":10.409122},{"c":10.48,"h":10.48,"l":10.42,"n":203,"o":10.445,"t":"2026-10-12T14:00:00Z","v":13229,"vw":10.442487},{"c":10.48,"h":10.49,"l":10.46,"n":182,"o":10.475,"t":"2026-10-12T14:15:00Z","v":9619,"vw":10.475143},{"c":10.49,"h":10.505,"l":10.48,"n":174,"o":10.48,"t":"2026-10-12T14:30:00Z","v":9865,"vw":10.493607},{"c":10.485,"h":10.505,"l":10.485,"n":226,"o":10.485,"t":"2026-10-12T14:45:00Z","v":17030,"vw":10.49658},{"c":10.475,"h":10.495,"l":10.47,"n":209,"o":10.49,"t":"2026-10-12T15:00:00Z","v":10058,"vw":10.48664},{"c":10.46,"h":10.47,"l":10.445,"n":177,"o":10.47,"t":"2026-10-12T15:15:00Z","v":10393,"vw":10.461941},{"c":10.47,"h":10.47,"l":10.45,"n":121,"o":10.455,"t":"2026-10-12T15:30:00Z","v":8052,"vw":10.454365},{"c":10.47,"h":10.47,"l":10.465,"n":87,"o":10.465,"t":"2026-10-12T15:45:00Z","v":5030,"vw":10.466577},{"c":10.4815,"h":10.485,"l":10.46,"n":177,"o":10.47,"t":"2026-10-12T16:00:00Z","v":10848,"vw":10.473472},{"c":10.51,"h":10.51,"l":10.485,"n":247,"o":10.485,"t":"2026-10-12T16:15:00Z","v":19779,"vw":10.496034},{"c":10.485,"h":10.5,"l":10.4812,"n":141,"o":10.5,"t":"2026-10-12T16:30:00Z","v":15165,"vw":10.49275},{"c":10.5,"h":10.505,"l":10.485,"n":116,"o":10.485,"t":"2026-10-12T16:45:00Z","v":6467,"vw":10.496431},{"c":10.505,"h":10.509,"l":10.4819,"n":147,"o":10.509,"t":"2026-10-12T17:00:00Z","v":10613,"vw":10.493779},{"c":10.515,"h":10.515,"l":10.5,"n":156,"o":10.51,"t":"2026-10-12T17:15:00Z","v":7339,"vw":10.503824},{"c":10.515,"h":10.515,"l":10.5,"n":156,"o":10.515,"t":"2026-10-12T17:30:00Z","v":12183,"vw":10.51029},{"c":10.525,"h":10.525,"l":10.505,"n":167,"o":10.515,"t":"2026-10-12T17:45:00Z","v":9839,"vw":10.513453},{"c":10.515,"h":10.53,"l":10.515,"n":153,"o":10.525,"t":"2026-10-12T18:00:00Z","v":10111,"vw":10.52218},{"c":10.52,"h":10.52,"l":10.505,"n":118,"o":10.515,"t":"2026-10-12T18:15:00Z","v":7368,"vw":10.510529},{"c":10.525,"h":10.53,"l":10.52,"n":114,"o":10.52,"t":"2026-10-12T18:30:00Z","v":10202,"vw":10.524327},{"c":10.535,"h":10.54,"l":10.52,"n":293,"o":10.52,"t":"2026-10-12T18:45:00Z","v":17852,"vw":10.529597},{"c":10.525,"h":10.54,"l":10.525,"n":175,"o":10.535,"t":"2026-10-12T19:00:00Z","v":10218,"vw":10.531675},{"c":10.53,"h":10.54,"l":10.515,"n":192,"o":10.52,"t":"2026-10-12T19:15:00Z","v":15215,"vw":10.524636},{"c":10.525,"h":10.53,"l":10.515,"n":405,"o":10.53,"t":"2026-10-12T19:30:00Z","v":35989,"vw":10.524708},{"c":10.575,"h":10.58,"l":10.525,"n":1382,"o":10.53,"t":"2026-10-12T19:45:00Z","v":114705,"vw":10.547852},{"c":10.56,"h":10.57,"l":10.56,"n":21,"o":10.57,"t":"2026-10-12T20:00:00Z","v":47434,"vw":10.560116},{"c":10.9,"h":10.9,"l":10.65,"n":3,"o":10.65,"t":"2026-10-13T08:00:00Z","v":500,"vw":10.8045},{"c":10.69,"h":10.69,"l":10.69,"n":3,"o":10.69,"t":"2026-10-13T11:45:00Z","v":296,"vw":10.69},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-13T12:30:00Z","v":200,"vw":10.69},{"c":10.68,"h":10.72,"l":10.64,"n":85,"o":10.64,"t":"2026-10-13T13:30:00Z","v":12820,"vw":10.674664},{"c":10.64,"h":10.68,"l":10.62,"n":131,"o":10.68,"t":"2026-10-13T13:45:00Z","v":12594,"vw":10.644299},{"c":10.645,"h":10.655,"l":10.595,"n":287,"o":10.64,"t":"2026-10-13T14:00:00Z","v":19094,"vw":10.631069},{"c":10.66,"h":10.66,"l":10.61,"n":132,"o":10.645,"t":"2026-10-13T14:15:00Z","v":11048,"vw":10.635132},{"c":10.67,"h":10.6789,"l":10.66,"n":107,"o":10.66,"t":"2026-10-13T14:30:00Z","v":7048,"vw":10.667014},{"c":10.695,"h":10.7,"l":10.67,"n":108,"o":10.675,"t":"2026-10-13T14:45:00Z","v":10575,"vw":10.684492},{"c":10.65,"h":10.695,"l":10.635,"n":226,"o":10.695,"t":"2026-10-13T15:00:00Z","v":16340,"vw":10.653324},{"c":10.65,"h":10.67,"l":10.64,"n":132,"o":10.64,"t":"2026-10-13T15:15:00Z","v":8563,"vw":10.656477},{"c":10.655,"h":10.675,"l":10.61,"n":337,"o":10.645,"t":"2026-10-13T15:30:00Z","v":44867,"vw":10.622309},{"c":10.645,"h":10.66,"l":10.645,"n":83,"o":10.655,"t":"2026-10-13T15:45:00Z","v":4840,"vw":10.651277},{"c":10.67,"h":10.67,"l":10.63,"n":183,"o":10.645,"t":"2026-10-13T16:00:00Z","v":7234,"vw":10.649616},{"c":10.67,"h":10.6799,"l":10.665,"n":107,"o":10.6714,"t":"2026-10-13T16:15:00Z","v":4229,"vw":10.671123},{"c":10.665,"h":10.675,"l":10.66,"n":89,"o":10.675,"t":"2026-10-13T16:30:00Z","v":8116,"vw":10.663725},{"c":10.665,"h":10.67,"l":10.6611,"n":106,"o":10.67,"t":"2026-10-13T16:45:00Z","v":4948,"vw":10.667052},{"c":10.68,"h":10.69,"l":10.66,"n":166,"o":10.665,"t":"2026-10-13T17:00:00Z","v":9291,"vw":10.669739},{"c":10.685,"h":10.695,"l":10.6712,"n":150,"o":10.68,"t":"2026-10-13T17:15:00Z","v":9229,"vw":10.686054},{"c":10.7,"h":10.7,"l":10.69,"n":76,"o":10.69,"t":"2026-10-13T17:30:00Z","v":5214,"vw":10.694458},{"c":10.705,"h":10.71,"l":10.685,"n":147,"o":10.7,"t":"2026-10-13T17:45:00Z","v":10486,"vw":10.695043},{"c":10.72,"h":10.7299,"l":10.705,"n":163,"o":10.705,"t":"2026-10-13T18:00:00Z","v":9645,"vw":10.718394},{"c":10.725,"h":10.725,"l":10.715,"n":114,"o":10.7186,"t":"2026-10-13T18:15:00Z","v":4704,"vw":10.720094},{"c":10.735,"h":10.74,"l":10.7157,"n":161,"o":10.725,"t":"2026-10-13T18:30:00Z","v":10521,"vw":10.727466},{"c":10.72,"h":10.735,"l":10.715,"n":114,"o":10.735,"t":"2026-10-13T18:45:00Z","v":8929,"vw":10.723233},{"c":10.725,"h":10.735,"l":10.725,"n":162,"o":10.73,"t":"2026-10-13T19:00:00Z","v":11207,"vw":10.728159},{"c":10.705,"h":10.73,"l":10.69,"n":272,"o":10.72,"t":"2026-10-13T19:15:00Z","v":17489,"vw":10.715862},{"c":10.705,"h":10.705,"l":10.695,"n":309,"o":10.705,"t":"2026-10-13T19:30:00Z","v":13344,"vw":10.702649},{"c":10.63,"h":10.7,"l":10.63,"n":982,"o":10.7,"t":"2026-10-13T19:45:00Z","v":61795,"vw":10.657046},{"c":10.63,"h":10.63,"l":10.63,"n":27,"o":10.63,"t":"2026-10-13T20:00:00Z","v":66815,"vw":10.63},{"c":10.6167,"h":10.6167,"l":10.6167,"n":1,"o":10.6167,"t":"2026-10-14T13:00:00Z","v":470,"vw":10.6167},{"c":10.55,"h":10.64,"l":10.55,"n":72,"o":10.55,"t":"2026-10-14T13:30:00Z","v":20186,"vw":10.574151},{"c":10.5857,"h":10.6,"l":10.55,"n":68,"o":10.57,"t":"2026-10-14T13:45:00Z","v":5211,"vw":10.577326},{"c":10.61,"h":10.62,"l":10.55,"n":282,"o":10.58,"t":"2026-10-14T14:00:00Z","v":24729,"vw":10.595655},{"c":10.625,"h":10.625,"l":10.595,"n":159,"o":10.615,"t":"2026-10-14T14:15:00Z","v":9783,"vw":10.609255},{"c":10.6058,"h":10.635,"l":10.595,"n":202,"o":10.63,"t":"2026-10-14T14:30:00Z","v":13829,"vw":10.612474},{"c":10.63,"h":10.63,"l":10.595,"n":100,"o":10.605,"t":"2026-10-14T14:45:00Z","v":6040,"vw":10.610462},{"c":10.705,"h":10.705,"l":10.625,"n":199,"o":10.63,"t":"2026-10-14T15:00:00Z","v":12818,"vw":10.663462},{"c":10.745,"h":10.75,"l":10.705,"n":192,"o":10.71,"t":"2026-10-14T15:15:00Z","v":10610,"vw":10.728418},{"c":10.735,"h":10.755,"l":10.715,"n":230,"o":10.75,"t":"2026-10-14T15:30:00Z","v":15632,"vw":10.737942},{"c":10.72,"h":10.735,"l":10.72,"n":137,"o":10.735,"t":"2026-10-14T15:45:00Z","v":7253,"vw":10.726323},{"c":10.745,"h":10.745,"l":10.715,"n":249,"o":10.72,"t":"2026-10-14T16:00:00Z","v":15236,"vw":10.728916},{"c":10.755,"h":10.77,"l":10.745,"n":220,"o":10.75,"t":"2026-10-14T16:15:00Z","v":15442,"vw":10.755139},{"c":10.735,"h":10.7599,"l":10.725,"n":184,"o":10.75,"t":"2026-10-14T16:30:00Z","v":11905,"vw":10.744616},{"c":10.715,"h":10.7351,"l":10.71,"n":96,"o":10.7351,"t":"2026-10-14T16:45:00Z","v":6690,"vw":10.723608},{"c":10.745,"h":10.745,"l":10.715,"n":202,"o":10.715,"t":"2026-10-14T17:00:00Z","v":31751,"vw":10.735866},{"c":10.755,"h":10.76,"l":10.745,"n":142,"o":10.75,"t":"2026-10-14T17:15:00Z","v":10528,"vw":10.750206},{"c":10.745,"h":10.755,"l":10.745,"n":144,"o":10.755,"t":"2026-10-14T17:30:00Z","v":7955,"vw":10.750362},{"c":10.72,"h":10.755,"l":10.715,"n":203,"o":10.75,"t":"2026-10-14T17:45:00Z","v":14337,"vw":10.740101},{"c":10.695,"h":10.72,"l":10.695,"n":245,"o":10.715,"t":"2026-10-14T18:00:00Z","v":20393,"vw":10.707806},{"c":10.69,"h":10.6999,"l":10.69,"n":96,"o":10.695,"t":"2026-10-14T18:15:00Z","v":6953,"vw":10.695441},{"c":10.665,"h":10.685,"l":10.66,"n":127,"o":10.685,"t":"2026-10-14T18:30:00Z","v":4795,"vw":10.672263},{"c":10.645,"h":10.675,"l":10.645,"n":222,"o":10.665,"t":"2026-10-14T18:45:00Z","v":11580,"vw":10.665548},{"c":10.645,"h":10.665,"l":10.6401,"n":265,"o":10.645,"t":"2026-10-14T19:00:00Z","v":12230,"vw":10.652611},{"c":10.625,"h":10.645,"l":10.625,"n":223,"o":10.645,"t":"2026-10-14T19:15:00Z","v":13690,"vw":10.63276},{"c":10.585,"h":10.625,"l":10.565,"n":375,"o":10.625,"t":"2026-10-14T19:30:00Z","v":29497,"vw":10.598146},{"c":10.555,"h":10.595,"l":10.53,"n":925,"o":10.585,"t":"2026-10-14T19:45:00Z","v":87046,"vw":10.566448},{"c":10.55,"h":10.55,"l":10.55,"n":7,"o":10.55,"t":"2026-10-14T20:00:00Z","v":83703,"vw":10.55},{"c":10.65,"h":10.6964,"l":10.6,"n":160,"o":10.63,"t":"2026-10-15T13:30:00Z","v":28612,"vw":10.635461},{"c":10.74,"h":10.74,"l":10.65,"n":145,"o":10.65,"t":"2026-10-15T13:45:00Z","v":10024,"vw":10.705026},{"c":10.68,"h":10.735,"l":10.68,"n":386,"o":10.7288,"t":"2026-10-15T14:00:00Z","v":27387,"vw":10.706581},{"c":10.715,"h":10.72,"l":10.68,"n":228,"o":10.68,"t":"2026-10-15T14:15:00Z","v":14422,"vw":10.698422},{"c":10.675,"h":10.73,"l":10.67,"n":283,"o":10.72,"t":"2026-10-15T14:30:00Z","v":13963,"vw":10.698409},{"c":10.645,"h":10.665,"l":10.62,"n":332,"o":10.66,"t":"2026-10-15T14:45:00Z","v":19567,"vw":10.644431},{"c":10.665,"h":10.675,"l":10.645,"n":127,"o":10.65,"t":"2026-10-15T15:00:00Z","v":6378,"vw":10.657411},{"c":10.6388,"h":10.665,"l":10.625,"n":208,"o":10.665,"t":"2026-10-15T15:15:00Z","v":8700,"vw":10.638627},{"c":10.655,"h":10.655,"l":10.6386,"n":114,"o":10.64,"t":"2026-10-15T15:30:00Z","v":5583,"vw":10.643529},{"c":10.645,"h":10.655,"l":10.645,"n":51,"o":10.655,"t":"2026-10-15T15:45:00Z","v":2291,"vw":10.652183},{"c":10.615,"h":10.645,"l":10.61,"n":116,"o":10.645,"t":"2026-10-15T16:00:00Z","v":5122,"vw":10.626566},{"c":10.64,"h":10.64,"l":10.615,"n":105,"o":10.62,"t":"2026-10-15T16:15:00Z","v":5743,"vw":10.62397},{"c":10.705,"h":10.71,"l":10.65,"n":251,"o":10.65,"t":"2026-10-15T16:30:00Z","v":18264,"vw":10.695341},{"c":10.67,"h":10.7,"l":10.66,"n":192,"o":10.7,"t":"2026-10-15T16:45:00Z","v":17422,"vw":10.670268},{"c":10.635,"h":10.665,"l":10.635,"n":93,"o":10.665,"t":"2026-10-15T17:00:00Z","v":4752,"vw":10.65416},{"c":10.575,"h":10.6577,"l":10.56,"n":688,"o":10.64,"t":"2026-10-15T17:15:00Z","v":116616,"vw":10.607868},{"c":10.565,"h":10.58,"l":10.565,"n":52,"o":10.58,"t":"2026-10-15T17:30:00Z","v":3030,"vw":10.573674},{"c":10.615,"h":10.62,"l":10.565,"n":185,"o":10.565,"t":"2026-10-15T17:45:00Z","v":14202,"vw":10.597139},{"c":10.575,"h":10.62,"l":10.575,"n":314,"o":10.62,"t":"2026-10-15T18:00:00Z","v":17542,"vw":10.605618},{"c":10.525,"h":10.57,"l":10.525,"n":209,"o":10.57,"t":"2026-10-15T18:15:00Z","v":11137,"vw":10.551374},{"c":10.525,"h":10.535,"l":10.505,"n":702,"o":10.53,"t":"2026-10-15T18:30:00Z","v":68338,"vw":10.516118},{"c":10.525,"h":10.535,"l":10.51,"n":449,"o":10.52,"t":"2026-10-15T18:45:00Z","v":36465,"vw":10.51709},{"c":10.565,"h":10.565,"l":10.51,"n":255,"o":10.52,"t":"2026-10-15T19:00:00Z","v":21719,"vw":10.529623},{"c":10.575,"h":10.59,"l":10.56,"n":208,"o":10.57,"t":"2026-10-15T19:15:00Z","v":13272,"vw":10.580326},{"c":10.54,"h":10.58,"l":10.54,"n":605,"o":10.57,"t":"2026-10-15T19:30:00Z","v":49241,"vw":10.569909},{"c":10.545,"h":10.575,"l":10.54,"n":1274,"o":10.54,"t":"2026-10-15T19:45:00Z","v":128422,"vw":10.556644},{"c":10.55,"h":10.55,"l":10.55,"n":17,"o":10.55,"t":"2026-10-15T20:00:00Z","v":105724,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-16T09:45:00Z","v":130,"vw":10.54},{"c":10.57,"h":10.6,"l":10.55,"n":56,"o":10.6,"t":"2026-10-16T13:30:00Z","v":8553,"vw":10.594851},{"c":10.58,"h":10.58,"l":10.525,"n":96,"o":10.55,"t":"2026-10-16T13:45:00Z","v":11918,"vw":10.553539},{"c":10.54,"h":10.58,"l":10.535,"n":147,"o":10.57,"t":"2026-10-16T14:00:00Z","v":7326,"vw":10.550096},{"c":10.56,"h":10.565,"l":10.495,"n":317,"o":10.52,"t":"2026-10-16T14:15:00Z","v":42685,"vw":10.508021},{"c":10.51,"h":10.555,"l":10.51,"n":137,"o":10.555,"t":"2026-10-16T14:30:00Z","v":5697,"vw":10.530171},{"c":10.485,"h":10.525,"l":10.48,"n":122,"o":10.505,"t":"2026-10-16T14:45:00Z","v":8094,"vw":10.506267},{"c":10.515,"h":10.52,"l":10.485,"n":145,"o":10.485,"t":"2026-10-16T15:00:00Z","v":6695,"vw":10.503813},{"c":10.49,"h":10.52,"l":10.49,"n":226,"o":10.51,"t":"2026-10-16T15:15:00Z","v":11534,"vw":10.50794},{"c":10.46,"h":10.505,"l":10.46,"n":160,"o":10.49,"t":"2026-10-16T15:30:00Z","v":16552,"vw":10.476632},{"c":10.425,"h":10.45,"l":10.42,"n":197,"o":10.435,"t":"2026-10-16T15:45:00Z","v":23314,"vw":10.426655},{"c":10.435,"h":10.435,"l":10.41,"n":264,"o":10.42,"t":"2026-10-16T16:00:00Z","v":15624,"vw":10.421467},{"c":10.46,"h":10.465,"l":10.44,"n":166,"o":10.44,"t":"2026-10-16T16:15:00Z","v":8167,"vw":10.452329},{"c":10.435,"h":10.45,"l":10.42,"n":110,"o":10.45,"t":"2026-10-16T16:30:00Z","v":6129,"vw":10.437216},{"c":10.465,"h":10.465,"l":10.425,"n":213,"o":10.43,"t":"2026-10-16T16:45:00Z","v":12788,"vw":10.438756},{"c":10.465,"h":10.465,"l":10.46,"n":39,"o":10.465,"t":"2026-10-16T17:00:00Z","v":1570,"vw":10.464195},{"c":10.43,"h":10.485,"l":10.43,"n":299,"o":10.465,"t":"2026-10-16T17:15:00Z","v":21339,"vw":10.457128},{"c":10.4201,"h":10.45,"l":10.42,"n":242,"o":10.42,"t":"2026-10-16T17:30:00Z","v":13096,"vw":10.44021},{"c":10.435,"h":10.435,"l":10.41,"n":280,"o":10.42,"t":"2026-10-16T17:45:00Z","v":22032,"vw":10.417594},{"c":10.425,"h":10.44,"l":10.41,"n":302,"o":10.435,"t":"2026-10-16T18:00:00Z","v":31764,"vw":10.419116},{"c":10.435,"h":10.435,"l":10.415,"n":114,"o":10.425,"t":"2026-10-16T18:15:00Z","v":6628,"vw":10.422128},{"c":10.425,"h":10.445,"l":10.425,"n":128,"o":10.435,"t":"2026-10-16T18:30:00Z","v":6579,"vw":10.436145},{"c":10.445,"h":10.445,"l":10.42,"n":236,"o":10.43,"t":"2026-10-16T18:45:00Z","v":13848,"vw":10.430485},{"c":10.455,"h":10.46,"l":10.43,"n":243,"o":10.445,"t":"2026-10-16T19:00:00Z","v":14920,"vw":10.439851},{"c":10.47,"h":10.5,"l":10.46,"n":464,"o":10.46,"t":"2026-10-16T19:15:00Z","v":51599,"vw":10.48627},{"c":10.435,"h":10.475,"l":10.42,"n":505,"o":10.475,"t":"2026-10-16T19:30:00Z","v":29697,"vw":10.444366},{"c":10.33,"h":10.43,"l":10.33,"n":1294,"o":10.43,"t":"2026-10-16T19:45:00Z","v":121421,"vw":10.370578},{"c":10.35,"h":10.35,"l":10.35,"n":14,"o":10.35,"t":"2026-10-16T20:00:00Z","v":90777,"vw":10.35},{"c":10.2351,"h":10.2351,"l":10.2351,"n":1,"o":10.2351,"t":"2026-10-16T22:45:00Z","v":100,"vw":10.2351},{"c":10.2625,"h":10.2625,"l":10.2625,"n":1,"o":10.2625,"t":"2026-10-16T23:30:00Z","v":500,"vw":10.2625},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-19T08:45:00Z","v":200,"vw":10.41},{"c":10.255,"h":10.36,"l":10.2221,"n":112,"o":10.36,"t":"2026-10-19T13:30:00Z","v":11269,"vw":10.302885},{"c":10.19,"h":10.26,"l":10.18,"n":94,"o":10.255,"t":"2026-10-19T13:45:00Z","v":9726,"vw":10.224175},{"c":10.195,"h":10.22,"l":10.19,"n":170,"o":10.21,"t":"2026-10-19T14:00:00Z","v":9274,"vw":10.205006},{"c":10.2186,"h":10.23,"l":10.2,"n":163,"o":10.2,"t":"2026-10-19T14:15:00Z","v":10664,"vw":10.211182},{"c":10.17,"h":10.22,"l":10.17,"n":213,"o":10.215,"t":"2026-10-19T14:30:00Z","v":15934,"vw":10.188991},{"c":10.16,"h":10.185,"l":10.15,"n":199,"o":10.17,"t":"2026-10-19T14:45:00Z","v":11896,"vw":10.165599},{"c":10.19,"h":10.19,"l":10.15,"n":119,"o":10.155,"t":"2026-10-19T15:00:00Z","v":7200,"vw":10.170762},{"c":10.155,"h":10.195,"l":10.15,"n":229,"o":10.195,"t":"2026-10-19T15:15:00Z","v":14281,"vw":10.169458},{"c":10.17,"h":10.177,"l":10.155,"n":180,"o":10.155,"t":"2026-10-19T15:30:00Z","v":9750,"vw":10.167942},{"c":10.16,"h":10.169,"l":10.16,"n":95,"o":10.169,"t":"2026-10-19T15:45:00Z","v":5500,"vw":10.160849},{"c":10.14,"h":10.165,"l":10.111,"n":214,"o":10.16,"t":"2026-10-19T16:00:00Z","v":13082,"vw":10.141423},{"c":10.14,"h":10.15,"l":10.14,"n":77,"o":10.15,"t":"2026-10-19T16:15:00Z","v":4775,"vw":10.145331},{"c":10.125,"h":10.145,"l":10.125,"n":117,"o":10.14,"t":"2026-10-19T16:30:00Z","v":6424,"vw":10.136797},{"c":10.095,"h":10.125,"l":10.075,"n":197,"o":10.125,"t":"2026-10-19T16:45:00Z","v":18479,"vw":10.098021},{"c":10.075,"h":10.09,"l":10.04,"n":474,"o":10.09,"t":"2026-10-19T17:00:00Z","v":47297,"vw":10.063392},{"c":10.085,"h":10.085,"l":10.075,"n":99,"o":10.075,"t":"2026-10-19T17:15:00Z","v":11759,"vw":10.075756},{"c":10.0588,"h":10.08,"l":10.055,"n":182,"o":10.08,"t":"2026-10-19T17:30:00Z","v":13335,"vw":10.06354},{"c":10.055,"h":10.065,"l":10.04,"n":233,"o":10.05,"t":"2026-10-19T17:45:00Z","v":17740,"vw":10.049366},{"c":9.995,"h":10.055,"l":9.99,"n":312,"o":10.055,"t":"2026-10-19T18:00:00Z","v":26579,"vw":10.019663},{"c":9.98,"h":9.995,"l":9.98,"n":204,"o":9.99,"t":"2026-10-19T18:15:00Z","v":9880,"vw":9.991135},{"c":9.972,"h":9.99,"l":9.96,"n":256,"o":9.975,"t":"2026-10-19T18:30:00Z","v":23902,"vw":9.978442},{"c":9.995,"h":9.995,"l":9.975,"n":241,"o":9.975,"t":"2026-10-19T18:45:00Z","v":17543,"vw":9.983597},{"c":9.955,"h":9.99,"l":9.945,"n":316,"o":9.99,"t":"2026-10-19T19:00:00Z","v":25172,"vw":9.967188},{"c":9.905,"h":9.958,"l":9.895,"n":440,"o":9.955,"t":"2026-10-19T19:15:00Z","v":33362,"vw":9.927329},{"c":9.895,"h":9.925,"l":9.88,"n":736,"o":9.905,"t":"2026-10-19T19:30:00Z","v":107145,"vw":9.896563},{"c":9.94,"h":9.99,"l":9.8901,"n":1356,"o":9.895,"t":"2026-10-19T19:45:00Z","v":150919,"vw":9.953041},{"c":9.94,"h":9.94,"l":9.94,"n":24,"o":9.94,"t":"2026-10-19T20:00:00Z","v":94479,"vw":9.94},{"c":10.0424,"h":10.0424,"l":10.0424,"n":5,"o":10.0424,"t":"2026-10-19T23:30:00Z","v":104,"vw":10.0424},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-19T23:45:00Z","v":600,"vw":10},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-20T12:00:00Z","v":300,"vw":9.99},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-20T12:45:00Z","v":160,"vw":9.95},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-20T13:15:00Z","v":100,"vw":9.99},{"c":10.05,"h":10.0873,"l":9.95,"n":75,"o":9.97,"t":"2026-10-20T13:30:00Z","v":11406,"vw":9.990313},{"c":10.19,"h":10.19,"l":10.07,"n":185,"o":10.08,"t":"2026-10-20T13:45:00Z","v":22946,"vw":10.138443},{"c":10.16,"h":10.19,"l":10.1152,"n":296,"o":10.19,"t":"2026-10-20T14:00:00Z","v":15112,"vw":10.14204},{"c":10.26,"h":10.26,"l":10.16,"n":198,"o":10.17,"t":"2026-10-20T14:15:00Z","v":9494,"vw":10.217344},{"c":10.22,"h":10.275,"l":10.22,"n":264,"o":10.265,"t":"2026-10-20T14:30:00Z","v":24817,"vw":10.24388},{"c":10.205,"h":10.24,"l":10.2,"n":216,"o":10.23,"t":"2026-10-20T14:45:00Z","v":11662,"vw":10.225443},{"c":10.165,"h":10.2,"l":10.165,"n":236,"o":10.2,"t":"2026-10-20T15:00:00Z","v":13265,"vw":10.182496},{"c":10.16,"h":10.19,"l":10.16,"n":155,"o":10.17,"t":"2026-10-20T15:15:00Z","v":8658,"vw":10.174058},{"c":10.14,"h":10.155,"l":10.14,"n":171,"o":10.155,"t":"2026-10-20T15:30:00Z","v":8755,"vw":10.143587},{"c":10.11,"h":10.14,"l":10.11,"n":92,"o":10.14,"t":"2026-10-20T15:45:00Z","v":3381,"vw":10.129817},{"c":10.095,"h":10.11,"l":10.095,"n":91,"o":10.11,"t":"2026-10-20T16:00:00Z","v":4255,"vw":10.102578},{"c":10.12,"h":10.12,"l":10.09,"n":190,"o":10.095,"t":"2026-10-20T16:15:00Z","v":8067,"vw":10.103444},{"c":10.175,"h":10.18,"l":10.12,"n":235,"o":10.12,"t":"2026-10-20T16:30:00Z","v":21086,"vw":10.159369},{"c":10.155,"h":10.175,"l":10.15,"n":114,"o":10.175,"t":"2026-10-20T16:45:00Z","v":6293,"vw":10.164127},{"c":10.155,"h":10.162,"l":10.15,"n":156,"o":10.16,"t":"2026-10-20T17:00:00Z","v":8317,"vw":10.157994},{"c":10.1651,"h":10.1651,"l":10.15,"n":108,"o":10.15,"t":"2026-10-20T17:15:00Z","v":6308,"vw":10.160399},{"c":10.145,"h":10.17,"l":10.14,"n":134,"o":10.165,"t":"2026-10-20T17:30:00Z","v":8813,"vw":10.157399},{"c":10.14,"h":10.15,"l":10.14,"n":31,"o":10.145,"t":"2026-10-20T17:45:00Z","v":965,"vw":10.145424},{"c":10.125,"h":10.145,"l":10.125,"n":129,"o":10.145,"t":"2026-10-20T18:00:00Z","v":7696,"vw":10.137005},{"c":10.12,"h":10.14,"l":10.115,"n":150,"o":10.13,"t":"2026-10-20T18:15:00Z","v":7863,"vw":10.125093},{"c":10.065,"h":10.1299,"l":10.065,"n":123,"o":10.1299,"t":"2026-10-20T18:30:00Z","v":9363,"vw":10.100769},{"c":10.075,"h":10.08,"l":10.065,"n":151,"o":10.0699,"t":"2026-10-20T18:45:00Z","v":6940,"vw":10.070287},{"c":10.095,"h":10.0999,"l":10.075,"n":161,"o":10.075,"t":"2026-10-20T19:00:00Z","v":9230,"vw":10.088073},{"c":10.095,"h":10.1,"l":10.094,"n":105,"o":10.095,"t":"2026-10-20T19:15:00Z","v":4510,"vw":10.095387},{"c":10.1,"h":10.1,"l":10.08,"n":337,"o":10.09,"t":"2026-10-20T19:30:00Z","v":16326,"vw":10.08993},{"c":10.045,"h":10.09,"l":10.04,"n":948,"o":10.09,"t":"2026-10-20T19:45:00Z","v":71608,"vw":10.058731},{"c":10.04,"h":10.04,"l":10.04,"n":26,"o":10.04,"t":"2026-10-20T20:00:00Z","v":109996,"vw":10.04},{"c":9.9758,"h":9.9758,"l":9.9758,"n":1,"o":9.9758,"t":"2026-10-20T21:45:00Z","v":191,"vw":9.9758},{"c":10.0092,"h":10.11,"l":10,"n":78,"o":10.05,"t":"2026-10-21T13:30:00Z","v":8186,"vw":10.030865},{"c":9.9477,"h":10.01,"l":9.94,"n":45,"o":10.01,"t":"2026-10-21T13:45:00Z","v":3616,"vw":9.973727},{"c":9.919,"h":9.975,"l":9.915,"n":214,"o":9.94,"t":"2026-10-21T14:00:00Z","v":14471,"vw":9.94511},{"c":9.885,"h":9.9199,"l":9.875,"n":170,"o":9.915,"t":"2026-10-21T14:15:00Z","v":11351,"vw":9.901753},{"c":9.925,"h":9.935,"l":9.885,"n":231,"o":9.885,"t":"2026-10-21T14:30:00Z","v":17654,"vw":9.913728},{"c":9.885,"h":9.925,"l":9.885,"n":153,"o":9.925,"t":"2026-10-21T14:45:00Z","v":10026,"vw":9.907668},{"c":9.855,"h":9.88,"l":9.855,"n":140,"o":9.88,"t":"2026-10-21T15:00:00Z","v":14792,"vw":9.863246},{"c":9.865,"h":9.865,"l":9.8165,"n":219,"o":9.86,"t":"2026-10-21T15:15:00Z","v":20357,"vw":9.839928},{"c":9.87,"h":9.88,"l":9.85,"n":293,"o":9.86,"t":"2026-10-21T15:30:00Z","v":23555,"vw":9.86729},{"c":9.875,"h":9.875,"l":9.865,"n":85,"o":9.865,"t":"2026-10-21T15:45:00Z","v":10867,"vw":9.867042},{"c":9.895,"h":9.895,"l":9.8739,"n":133,"o":9.875,"t":"2026-10-21T16:00:00Z","v":9464,"vw":9.880365},{"c":9.89,"h":9.895,"l":9.885,"n":70,"o":9.895,"t":"2026-10-21T16:15:00Z","v":4537,"vw":9.888459},{"c":9.875,"h":9.895,"l":9.87,"n":226,"o":9.895,"t":"2026-10-21T16:30:00Z","v":13524,"vw":9.881054},{"c":9.895,"h":9.8988,"l":9.875,"n":129,"o":9.875,"t":"2026-10-21T16:45:00Z","v":6415,"vw":9.885509},{"c":9.88,"h":9.895,"l":9.88,"n":193,"o":9.89,"t":"2026-10-21T17:00:00Z","v":11655,"vw":9.886281},{"c":9.89,"h":9.89,"l":9.875,"n":94,"o":9.875,"t":"2026-10-21T17:15:00Z","v":5709,"vw":9.882326},{"c":9.915,"h":9.92,"l":9.88,"n":184,"o":9.885,"t":"2026-10-21T17:30:00Z","v":10997,"vw":9.894001},{"c":9.925,"h":9.93,"l":9.915,"n":129,"o":9.92,"t":"2026-10-21T17:45:00Z","v":4322,"vw":9.920106},{"c":9.905,"h":9.92,"l":9.905,"n":97,"o":9.92,"t":"2026-10-21T18:00:00Z","v":5905,"vw":9.913947},{"c":9.915,"h":9.915,"l":9.895,"n":392,"o":9.9,"t":"2026-10-21T18:15:00Z","v":23167,"vw":9.908033},{"c":9.905,"h":9.92,"l":9.885,"n":317,"o":9.915,"t":"2026-10-21T18:30:00Z","v":28431,"vw":9.898922},{"c":9.865,"h":9.905,"l":9.86,"n":194,"o":9.905,"t":"2026-10-21T18:45:00Z","v":12239,"vw":9.885982},{"c":9.87,"h":9.885,"l":9.855,"n":336,"o":9.865,"t":"2026-10-21T19:00:00Z","v":25088,"vw":9.869825},{"c":9.875,"h":9.89,"l":9.865,"n":218,"o":9.88,"t":"2026-10-21T19:15:00Z","v":14124,"vw":9.877275},{"c":9.835,"h":9.875,"l":9.825,"n":337,"o":9.875,"t":"2026-10-21T19:30:00Z","v":20177,"vw":9.84394},{"c":9.85,"h":9.85,"l":9.82,"n":1016,"o":9.83,"t":"2026-10-21T19:45:00Z","v":84252,"vw":9.831649},{"c":9.84,"h":9.84,"l":9.84,"n":31,"o":9.84,"t":"2026-10-21T20:00:00Z","v":76674,"vw":9.84},{"c":9.94,"h":9.96,"l":9.86,"n":202,"o":9.89,"t":"2026-10-22T13:30:00Z","v":15039,"vw":9.901084},{"c":10.015,"h":10.015,"l":9.9501,"n":205,"o":9.96,"t":"2026-10-22T13:45:00Z","v":8969,"vw":9.987568},{"c":10.005,"h":10.02,"l":9.985,"n":212,"o":10.02,"t":"2026-10-22T14:00:00Z","v":10773,"vw":10.004779},{"c":10.03,"h":10.035,"l":10.005,"n":199,"o":10.01,"t":"2026-10-22T14:15:00Z","v":16388,"vw":10.019266},{"c":10.03,"h":10.035,"l":10,"n":243,"o":10.035,"t":"2026-10-22T14:30:00Z","v":16225,"vw":10.027319},{"c":10.0475,"h":10.05,"l":10.02,"n":215,"o":10.04,"t":"2026-10-22T14:45:00Z","v":12828,"vw":10.039155},{"c":10.09,"h":10.09,"l":10.05,"n":245,"o":10.05,"t":"2026-10-22T15:00:00Z","v":17241,"vw":10.069107},{"c":10.005,"h":10.09,"l":9.99,"n":231,"o":10.09,"t":"2026-10-22T15:15:00Z","v":11975,"vw":10.043684},{"c":10.02,"h":10.03,"l":10,"n":242,"o":10,"t":"2026-10-22T15:30:00Z","v":19176,"vw":10.008878},{"c":10.01,"h":10.02,"l":10.005,"n":144,"o":10.01,"t":"2026-10-22T15:45:00Z","v":6203,"vw":10.01294},{"c":10.02,"h":10.04,"l":10.015,"n":196,"o":10.02,"t":"2026-10-22T16:00:00Z","v":17013,"vw":10.031104},{"c":10.015,"h":10.025,"l":10.01,"n":94,"o":10.0158,"t":"2026-10-22T16:15:00Z","v":5948,"vw":10.016982},{"c":10.005,"h":10.01,"l":9.97,"n":235,"o":10.01,"t":"2026-10-22T16:30:00Z","v":11391,"vw":9.984187},{"c":10.025,"h":10.03,"l":10.01,"n":105,"o":10.01,"t":"2026-10-22T16:45:00Z","v":6288,"vw":10.020068},{"c":9.985,"h":10.02,"l":9.98,"n":190,"o":10.02,"t":"2026-10-22T17:00:00Z","v":7947,"vw":9.997282},{"c":9.985,"h":9.99,"l":9.98,"n":156,"o":9.99,"t":"2026-10-22T17:15:00Z","v":7820,"vw":9.986732},{"c":9.9991,"h":10.005,"l":9.985,"n":141,"o":9.985,"t":"2026-10-22T17:30:00Z","v":10186,"vw":9.992209},{"c":9.995,"h":10.01,"l":9.985,"n":259,"o":10,"t":"2026-10-22T17:45:00Z","v":17397,"vw":9.99619},{"c":10.005,"h":10.005,"l":9.99,"n":191,"o":9.995,"t":"2026-10-22T18:00:00Z","v":12292,"vw":9.997406},{"c":10.005,"h":10.015,"l":10,"n":303,"o":10.005,"t":"2026-10-22T18:15:00Z","v":11911,"vw":10.003862},{"c":9.98,"h":10,"l":9.975,"n":197,"o":10,"t":"2026-10-22T18:30:00Z","v":8647,"vw":9.983421},{"c":9.99,"h":9.995,"l":9.985,"n":133,"o":9.985,"t":"2026-10-22T18:45:00Z","v":6231,"vw":9.989191},{"c":9.99,"h":10.01,"l":9.99,"n":157,"o":9.995,"t":"2026-10-22T19:00:00Z","v":10489,"vw":9.999642},{"c":9.99,"h":9.995,"l":9.97,"n":234,"o":9.99,"t":"2026-10-22T19:15:00Z","v":25376,"vw":9.982593},{"c":10,"h":10.005,"l":9.975,"n":253,"o":9.985,"t":"2026-10-22T19:30:00Z","v":18498,"vw":9.988766},{"c":10,"h":10.025,"l":9.98,"n":885,"o":10.005,"t":"2026-10-22T19:45:00Z","v":68316,"vw":10.005383},{"c":10,"h":10,"l":10,"n":14,"o":10,"t":"2026-10-22T20:00:00Z","v":77575,"vw":10}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6741059787109138,"strike":17.801324733886425,"iv":2.065525452209164,"gamma":0.057657719627781066,"theta":-0.03244892896275096,"vega":0.008928850813597285,"rho":0.0014356641379384024,"breakevenPct":84.75430712597337},{"delta":0.3,"premium":0.8272430755450567,"strike":17.120717925750945,"iv":2.1540867336319143,"gamma":0.07191499784277056,"theta":-0.03603464522282351,"vega":0.009684462902371092,"rho":0.0017082932009816483,"breakevenPct":79.47961001296004},{"delta":0.35,"premium":0.735204498305708,"strike":15.586741638428467,"iv":1.7638052313415409,"gamma":0.14519914307267778,"theta":-0.029801417040397075,"vega":0.0100109465511494,"rho":0.0021612867079736906,"breakevenPct":63.219461367341765},{"delta":0.4,"premium":0.6431659210663593,"strike":14.052765351105988,"iv":1.373523729051167,"gamma":0.2184832883025851,"theta":-0.023568188857970636,"vega":0.01033743019992771,"rho":0.0026142802149657337,"breakevenPct":46.95931272172348},{"delta":0.45,"premium":0.5511273438270106,"strike":12.518789063783508,"iv":0.9832422267607934,"gamma":0.29176743353249235,"theta":-0.017334960675544204,"vega":0.010663913848706017,"rho":0.003067273721957776,"breakevenPct":30.699164076105205},{"delta":0.5,"premium":0.4590887665876619,"strike":10.984812776461032,"iv":0.59296072447042,"gamma":0.3650515787623995,"theta":-0.011101732493117775,"vega":0.010990397497484325,"rho":0.003520267228949818,"breakevenPct":14.439015430486933},{"delta":0.55,"premium":0.4996962025316457,"strike":9.886708860759493,"iv":0.36160511392405065,"gamma":0.3963298734177215,"theta":-0.007045620253164557,"vega":0.010869189873417721,"rho":0.0038781222122797284,"breakevenPct":3.8640506329113955},{"delta":0.6,"premium":0.7781772151898732,"strike":9.570253164556963,"iv":0.4152506835443037,"gamma":0.3522792405063292,"theta":-0.006893721518987342,"vega":0.00994513924050633,"rho":0.004065365653176429,"breakevenPct":3.484303797468357},{"delta":0.65,"premium":1.0566582278481014,"strike":9.253797468354431,"iv":0.46889625316455696,"gamma":0.30822860759493675,"theta":-0.006741822784810127,"vega":0.009021088607594936,"rho":0.00425260909407313,"breakevenPct":3.1045569620253177},{"delta":0.7,"premium":1.3351392405063287,"strike":8.9373417721519,"iv":0.52254182278481,"gamma":0.26417797468354437,"theta":-0.0065899240506329115,"vega":0.008097037974683545,"rho":0.004439852534969831,"breakevenPct":2.7248101265822795},{"delta":0.75,"premium":1.613620253164557,"strike":8.620886075949368,"iv":0.5761873924050632,"gamma":0.2201273417721519,"theta":-0.006438025316455697,"vega":0.007172987341772152,"rho":0.004627095975866531,"breakevenPct":2.3450632911392404},{"delta":0.8,"premium":1.892101265822785,"strike":8.304430379746835,"iv":0.6298329620253165,"gamma":0.17607670886075946,"theta":-0.006286126582278481,"vega":0.006248936708860758,"rho":0.004814339416763232,"breakevenPct":1.9653164556962008},{"delta":0.85,"premium":2.170582278481012,"strike":7.987974683544304,"iv":0.6834785316455696,"gamma":0.1320260759493671,"theta":-0.006134227848101266,"vega":0.0053248860759493675,"rho":0.005001582857659933,"breakevenPct":1.5855696202531626},{"delta":0.9,"premium":2.44906329113924,"strike":7.671518987341772,"iv":0.7371241012658227,"gamma":0.08797544303797467,"theta":-0.0059823291139240505,"vega":0.004400835443037975,"rho":0.005188826298556634,"breakevenPct":1.2058227848101235}],"put":[{"delta":0.1,"premium":0.0767617412610059,"strike":7.7676174126100594,"iv":0.6484375391651634,"gamma":0.10530190369735826,"theta":-0.0038428344127887674,"vega":0.004029657137423299,"rho":-0.0008841166883395597,"breakevenPct":23.09144328650947},{"delta":0.15,"premium":0.10705187134770794,"strike":8.07051871347708,"iv":0.5985681308659554,"gamma":0.15916867388767597,"theta":-0.0039862761478242125,"vega":0.0050025666167417115,"rho":-0.0013189013973982176,"breakevenPct":20.365331578706286},{"delta":0.2,"premium":0.13734200143441,"strike":8.3734200143441,"iv":0.5486987225667472,"gamma":0.2130354440779937,"theta":-0.004129717882859658,"vega":0.005975476096060124,"rho":-0.0017536861064568756,"breakevenPct":17.639219870903105},{"delta":0.25,"premium":0.16763213152111206,"strike":8.676321315211121,"iv":0.4988293142675392,"gamma":0.26690221426831146,"theta":-0.0042731596178951035,"vega":0.006948385575378536,"rho":-0.0021884708155155337,"breakevenPct":14.913108163099919},{"delta":0.3,"premium":0.19792226160781407,"strike":8.979222616078141,"iv":0.4489599059683312,"gamma":0.32076898445862917,"theta":-0.0044166013529305485,"vega":0.007921295054696948,"rho":-0.002623255524574191,"breakevenPct":12.186996455296738},{"delta":0.35,"premium":0.22821239169451613,"strike":9.28212391694516,"iv":0.39909049766912313,"gamma":0.3746357546489469,"theta":-0.0045600430879659945,"vega":0.00889420453401536,"rho":-0.003058040233632849,"breakevenPct":9.460884747493555},{"delta":0.4,"premium":0.2585025217812182,"strike":9.585025217812182,"iv":0.349221089369915,"gamma":0.4285025248392647,"theta":-0.0047034848230014395,"vega":0.009867114013333775,"rho":-0.0034928249426915076,"breakevenPct":6.734773039690367},{"delta":0.45,"premium":0.28879265186792025,"strike":9.887926518679203,"iv":0.299351681070707,"gamma":0.48236929502958237,"theta":-0.0048469265580368855,"vega":0.010840023492652187,"rho":-0.003927609651750165,"breakevenPct":4.008661331887186},{"delta":0.5,"premium":0.5201662742789874,"strike":10.23175397292525,"iv":0.32844664508534427,"gamma":0.4670455856386109,"theta":-0.00531715715126545,"vega":0.01087554443790465,"rho":-0.004505429861299437,"breakevenPct":2.884123013537382},{"delta":0.55,"premium":0.8696365509123014,"strike":10.59961742201295,"iv":0.4039175103001766,"gamma":0.41108619776339017,"theta":-0.005979311359623308,"vega":0.010360535609181872,"rho":-0.005167255047327324,"breakevenPct":2.7001912889935324},{"delta":0.6,"premium":1.2191068275456147,"strike":10.967480871100648,"iv":0.4793883755150087,"gamma":0.3551268098881696,"theta":-0.006641465567981165,"vega":0.009845526780459093,"rho":-0.00582908023335521,"breakevenPct":2.5162595644496837},{"delta":0.65,"premium":1.568577104178929,"strike":11.335344320188346,"iv":0.5548592407298409,"gamma":0.29916742201294877,"theta":-0.007303619776339023,"vega":0.009330517951736315,"rho":-0.006490905419383096,"breakevenPct":2.332327839905834},{"delta":0.7,"premium":1.918047380812242,"strike":11.703207769276045,"iv":0.6303301059446731,"gamma":0.24320803413772812,"theta":-0.00796577398469688,"vega":0.008815509123013538,"rho":-0.007152730605410981,"breakevenPct":2.148396115361985},{"delta":0.75,"premium":2.267517657445556,"strike":12.071071218363743,"iv":0.7058009711595055,"gamma":0.18724864626250737,"theta":-0.008627928193054739,"vega":0.008300500294290759,"rho":-0.007814555791438868,"breakevenPct":1.9644643908181354},{"delta":0.8,"premium":2.61698793407887,"strike":12.438934667451441,"iv":0.7812718363743378,"gamma":0.1312892583872866,"theta":-0.009290082401412596,"vega":0.007785491465567981,"rho":-0.008476380977466755,"breakevenPct":1.780532666274286},{"delta":0.85,"premium":4.589795918367347,"strike":14.434137291280148,"iv":1.0622582560296845,"gamma":0.08060946196660483,"theta":-0.010405751391465677,"vega":0.006539517625231911,"rho":-0.010430765883055687,"breakevenPct":1.5565862708719895},{"delta":0.9,"premium":10.851690933769394,"strike":20.736951895852346,"iv":1.6924681133010777,"gamma":0.03691309756515207,"theta":-0.01204294810786322,"vega":0.004939997090861884,"rho":-0.015803570725816014,"breakevenPct":1.1473903791704803}]},"raw":{"call":[{"delta":0.25,"premium":0.6741059787109138,"strike":17.801324733886425,"iv":2.065525452209164,"gamma":0.057657719627781066,"theta":-0.03244892896275096,"vega":0.008928850813597285,"rho":0.0014356641379384024,"breakevenPct":84.75430712597337},{"delta":0.3,"premium":0.8272430755450567,"strike":17.120717925750945,"iv":2.1540867336319143,"gamma":0.07191499784277056,"theta":-0.03603464522282351,"vega":0.009684462902371092,"rho":0.0017082932009816483,"breakevenPct":79.47961001296004},{"delta":0.35,"premium":0.735204498305708,"strike":15.586741638428467,"iv":1.7638052313415409,"gamma":0.14519914307267778,"theta":-0.029801417040397075,"vega":0.0100109465511494,"rho":0.0021612867079736906,"breakevenPct":63.219461367341765},{"delta":0.4,"premium":0.6431659210663593,"strike":14.052765351105988,"iv":1.373523729051167,"gamma":0.2184832883025851,"theta":-0.023568188857970636,"vega":0.01033743019992771,"rho":0.0026142802149657337,"breakevenPct":46.95931272172348},{"delta":0.45,"premium":0.5511273438270106,"strike":12.518789063783508,"iv":0.9832422267607934,"gamma":0.29176743353249235,"theta":-0.017334960675544204,"vega":0.010663913848706017,"rho":0.003067273721957776,"breakevenPct":30.699164076105205},{"delta":0.5,"premium":0.4590887665876619,"strike":10.984812776461032,"iv":0.59296072447042,"gamma":0.3650515787623995,"theta":-0.011101732493117775,"vega":0.010990397497484325,"rho":0.003520267228949818,"breakevenPct":14.439015430486933},{"delta":0.55,"premium":0.4996962025316457,"strike":9.886708860759493,"iv":0.36160511392405065,"gamma":0.3963298734177215,"theta":-0.007045620253164557,"vega":0.010869189873417721,"rho":0.0038781222122797284,"breakevenPct":3.8640506329113955},{"delta":0.6,"premium":0.7781772151898732,"strike":9.570253164556963,"iv":0.4152506835443037,"gamma":0.3522792405063292,"theta":-0.006893721518987342,"vega":0.00994513924050633,"rho":0.004065365653176429,"breakevenPct":3.484303797468357},{"delta":0.65,"premium":1.0566582278481014,"strike":9.253797468354431,"iv":0.46889625316455696,"gamma":0.30822860759493675,"theta":-0.006741822784810127,"vega":0.009021088607594936,"rho":0.00425260909407313,"breakevenPct":3.1045569620253177},{"delta":0.7,"premium":1.3351392405063287,"strike":8.9373417721519,"iv":0.52254182278481,"gamma":0.26417797468354437,"theta":-0.0065899240506329115,"vega":0.008097037974683545,"rho":0.004439852534969831,"breakevenPct":2.7248101265822795},{"delta":0.75,"premium":1.613620253164557,"strike":8.620886075949368,"iv":0.5761873924050632,"gamma":0.2201273417721519,"theta":-0.006438025316455697,"vega":0.007172987341772152,"rho":0.004627095975866531,"breakevenPct":2.3450632911392404},{"delta":0.8,"premium":1.892101265822785,"strike":8.304430379746835,"iv":0.6298329620253165,"gamma":0.17607670886075946,"theta":-0.006286126582278481,"vega":0.006248936708860758,"rho":0.004814339416763232,"breakevenPct":1.9653164556962008},{"delta":0.85,"premium":2.170582278481012,"strike":7.987974683544304,"iv":0.6834785316455696,"gamma":0.1320260759493671,"theta":-0.006134227848101266,"vega":0.0053248860759493675,"rho":0.005001582857659933,"breakevenPct":1.5855696202531626},{"delta":0.9,"premium":2.44906329113924,"strike":7.671518987341772,"iv":0.7371241012658227,"gamma":0.08797544303797467,"theta":-0.0059823291139240505,"vega":0.004400835443037975,"rho":0.005188826298556634,"breakevenPct":1.2058227848101235}],"put":[{"delta":0.1,"premium":0.0767617412610059,"strike":7.7676174126100594,"iv":0.6484375391651634,"gamma":0.10530190369735826,"theta":-0.0038428344127887674,"vega":0.004029657137423299,"rho":-0.0008841166883395597,"breakevenPct":23.09144328650947},{"delta":0.15,"premium":0.10705187134770794,"strike":8.07051871347708,"iv":0.5985681308659554,"gamma":0.15916867388767597,"theta":-0.0039862761478242125,"vega":0.0050025666167417115,"rho":-0.0013189013973982176,"breakevenPct":20.365331578706286},{"delta":0.2,"premium":0.13734200143441,"strike":8.3734200143441,"iv":0.5486987225667472,"gamma":0.2130354440779937,"theta":-0.004129717882859658,"vega":0.005975476096060124,"rho":-0.0017536861064568756,"breakevenPct":17.639219870903105},{"delta":0.25,"premium":0.16763213152111206,"strike":8.676321315211121,"iv":0.4988293142675392,"gamma":0.26690221426831146,"theta":-0.0042731596178951035,"vega":0.006948385575378536,"rho":-0.0021884708155155337,"breakevenPct":14.913108163099919},{"delta":0.3,"premium":0.19792226160781407,"strike":8.979222616078141,"iv":0.4489599059683312,"gamma":0.32076898445862917,"theta":-0.0044166013529305485,"vega":0.007921295054696948,"rho":-0.002623255524574191,"breakevenPct":12.186996455296738},{"delta":0.35,"premium":0.22821239169451613,"strike":9.28212391694516,"iv":0.39909049766912313,"gamma":0.3746357546489469,"theta":-0.0045600430879659945,"vega":0.00889420453401536,"rho":-0.003058040233632849,"breakevenPct":9.460884747493555},{"delta":0.4,"premium":0.2585025217812182,"strike":9.585025217812182,"iv":0.349221089369915,"gamma":0.4285025248392647,"theta":-0.0047034848230014395,"vega":0.009867114013333775,"rho":-0.0034928249426915076,"breakevenPct":6.734773039690367},{"delta":0.45,"premium":0.28879265186792025,"strike":9.887926518679203,"iv":0.299351681070707,"gamma":0.48236929502958237,"theta":-0.0048469265580368855,"vega":0.010840023492652187,"rho":-0.003927609651750165,"breakevenPct":4.008661331887186},{"delta":0.5,"premium":0.5201662742789874,"strike":10.23175397292525,"iv":0.32844664508534427,"gamma":0.4670455856386109,"theta":-0.00531715715126545,"vega":0.01087554443790465,"rho":-0.004505429861299437,"breakevenPct":2.884123013537382},{"delta":0.55,"premium":0.8696365509123014,"strike":10.59961742201295,"iv":0.4039175103001766,"gamma":0.41108619776339017,"theta":-0.005979311359623308,"vega":0.010360535609181872,"rho":-0.005167255047327324,"breakevenPct":2.7001912889935324},{"delta":0.6,"premium":1.2191068275456147,"strike":10.967480871100648,"iv":0.4793883755150087,"gamma":0.3551268098881696,"theta":-0.006641465567981165,"vega":0.009845526780459093,"rho":-0.00582908023335521,"breakevenPct":2.5162595644496837},{"delta":0.65,"premium":1.568577104178929,"strike":11.335344320188346,"iv":0.5548592407298409,"gamma":0.29916742201294877,"theta":-0.007303619776339023,"vega":0.009330517951736315,"rho":-0.006490905419383096,"breakevenPct":2.332327839905834},{"delta":0.7,"premium":1.918047380812242,"strike":11.703207769276045,"iv":0.6303301059446731,"gamma":0.24320803413772812,"theta":-0.00796577398469688,"vega":0.008815509123013538,"rho":-0.007152730605410981,"breakevenPct":2.148396115361985},{"delta":0.75,"premium":2.267517657445556,"strike":12.071071218363743,"iv":0.7058009711595055,"gamma":0.18724864626250737,"theta":-0.008627928193054739,"vega":0.008300500294290759,"rho":-0.007814555791438868,"breakevenPct":1.9644643908181354},{"delta":0.8,"premium":2.61698793407887,"strike":12.438934667451441,"iv":0.7812718363743378,"gamma":0.1312892583872866,"theta":-0.009290082401412596,"vega":0.007785491465567981,"rho":-0.008476380977466755,"breakevenPct":1.780532666274286},{"delta":0.85,"premium":4.589795918367347,"strike":14.434137291280148,"iv":1.0622582560296845,"gamma":0.08060946196660483,"theta":-0.010405751391465677,"vega":0.006539517625231911,"rho":-0.010430765883055687,"breakevenPct":1.5565862708719895},{"delta":0.9,"premium":10.851690933769394,"strike":20.736951895852346,"iv":1.6924681133010777,"gamma":0.03691309756515207,"theta":-0.01204294810786322,"vega":0.004939997090861884,"rho":-0.015803570725816014,"breakevenPct":1.1473903791704803}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}