{"symbol":"MNTN","url":"https://intraalpha.com/companies/MNTN","capturedAt":"2026-10-22T23:23:33.999Z","state":"partial","quote":{"symbol":"MNTN","last_price":9.86,"prev_close":9.93,"regular_close":9.86,"change":-0.07,"change_pct":-0.7049,"regular_change":-0.07,"regular_change_pct":-0.7049,"extended_change":0,"extended_change_pct":0,"bid":9.5,"ask":10.08,"bid_size":100,"ask_size":1000,"volume":667701,"vwap":9.859881,"open":9.81,"high":10.08,"low":9.67,"close":9.86,"trade_count":10004,"last_trade_at":"2026-10-22T23:00:00.002209423Z","last_quote_at":"2026-10-22T21:11:22.746554792Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:30.57411827-04:00","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":"2026-10-22T19:54:59.787Z","bars":[{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-15T11:10:00Z","v":200,"vw":9.52},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-15T12:10:00Z","v":200,"vw":9.53},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-15T12:30:00Z","v":250,"vw":9.34},{"c":9.68,"h":9.69,"l":9.5286,"n":28,"o":9.53,"t":"2026-10-15T13:30:00Z","v":5678,"vw":9.542799},{"c":9.62,"h":9.67,"l":9.595,"n":31,"o":9.595,"t":"2026-10-15T13:35:00Z","v":1345,"vw":9.642561},{"c":9.52,"h":9.59,"l":9.52,"n":21,"o":9.59,"t":"2026-10-15T13:40:00Z","v":699,"vw":9.565},{"c":9.555,"h":9.585,"l":9.54,"n":68,"o":9.54,"t":"2026-10-15T13:45:00Z","v":6482,"vw":9.558999},{"c":9.59,"h":9.5928,"l":9.55,"n":55,"o":9.55,"t":"2026-10-15T13:50:00Z","v":4087,"vw":9.574559},{"c":9.7,"h":9.7,"l":9.61,"n":41,"o":9.61,"t":"2026-10-15T13:55:00Z","v":1339,"vw":9.655882},{"c":9.86,"h":9.86,"l":9.72,"n":104,"o":9.72,"t":"2026-10-15T14:00:00Z","v":4449,"vw":9.806061},{"c":9.9,"h":9.9,"l":9.84,"n":151,"o":9.84,"t":"2026-10-15T14:05:00Z","v":10316,"vw":9.879986},{"c":9.995,"h":10,"l":9.905,"n":150,"o":9.905,"t":"2026-10-15T14:10:00Z","v":9968,"vw":9.962954},{"c":9.948,"h":10,"l":9.94,"n":109,"o":10,"t":"2026-10-15T14:15:00Z","v":7185,"vw":9.963007},{"c":9.9,"h":9.955,"l":9.9,"n":111,"o":9.94,"t":"2026-10-15T14:20:00Z","v":7717,"vw":9.930797},{"c":9.96,"h":9.97,"l":9.93,"n":121,"o":9.94,"t":"2026-10-15T14:25:00Z","v":7781,"vw":9.949309},{"c":9.95,"h":9.99,"l":9.95,"n":88,"o":9.97,"t":"2026-10-15T14:30:00Z","v":5285,"vw":9.972782},{"c":9.99,"h":9.9995,"l":9.97,"n":52,"o":9.97,"t":"2026-10-15T14:35:00Z","v":5796,"vw":9.989175},{"c":9.99,"h":9.99,"l":9.97,"n":76,"o":9.98,"t":"2026-10-15T14:40:00Z","v":5527,"vw":9.977288},{"c":9.96,"h":9.98,"l":9.94,"n":93,"o":9.98,"t":"2026-10-15T14:45:00Z","v":5217,"vw":9.954372},{"c":9.99,"h":9.995,"l":9.945,"n":95,"o":9.945,"t":"2026-10-15T14:50:00Z","v":3455,"vw":9.968174},{"c":10.025,"h":10.03,"l":9.995,"n":117,"o":10.015,"t":"2026-10-15T14:55:00Z","v":7150,"vw":10.002159},{"c":10.055,"h":10.07,"l":10.03,"n":78,"o":10.03,"t":"2026-10-15T15:00:00Z","v":5793,"vw":10.048659},{"c":10.1,"h":10.1,"l":10.0439,"n":99,"o":10.0439,"t":"2026-10-15T15:05:00Z","v":6692,"vw":10.083635},{"c":10.11,"h":10.15,"l":10.11,"n":146,"o":10.13,"t":"2026-10-15T15:10:00Z","v":7102,"vw":10.12829},{"c":10.06,"h":10.1,"l":10.05,"n":95,"o":10.1,"t":"2026-10-15T15:15:00Z","v":6980,"vw":10.07919},{"c":10.09,"h":10.1,"l":10.065,"n":185,"o":10.07,"t":"2026-10-15T15:20:00Z","v":10446,"vw":10.081403},{"c":10.14,"h":10.14,"l":10.09,"n":47,"o":10.09,"t":"2026-10-15T15:25:00Z","v":2342,"vw":10.102543},{"c":10.14,"h":10.145,"l":10.12,"n":88,"o":10.14,"t":"2026-10-15T15:30:00Z","v":5314,"vw":10.136132},{"c":10.14,"h":10.16,"l":10.11,"n":118,"o":10.16,"t":"2026-10-15T15:35:00Z","v":4786,"vw":10.130679},{"c":10.12,"h":10.145,"l":10.12,"n":42,"o":10.145,"t":"2026-10-15T15:40:00Z","v":1729,"vw":10.131194},{"c":10.135,"h":10.1499,"l":10.12,"n":99,"o":10.1299,"t":"2026-10-15T15:45:00Z","v":6013,"vw":10.131486},{"c":10.185,"h":10.2,"l":10.145,"n":125,"o":10.15,"t":"2026-10-15T15:50:00Z","v":10364,"vw":10.159953},{"c":10.205,"h":10.21,"l":10.185,"n":128,"o":10.2,"t":"2026-10-15T15:55:00Z","v":13557,"vw":10.196696},{"c":10.261,"h":10.261,"l":10.18,"n":128,"o":10.211,"t":"2026-10-15T16:00:00Z","v":10695,"vw":10.218042},{"c":10.235,"h":10.261,"l":10.23,"n":115,"o":10.25,"t":"2026-10-15T16:05:00Z","v":6305,"vw":10.239629},{"c":10.245,"h":10.2566,"l":10.24,"n":78,"o":10.24,"t":"2026-10-15T16:10:00Z","v":5687,"vw":10.245941},{"c":10.23,"h":10.24,"l":10.23,"n":55,"o":10.24,"t":"2026-10-15T16:15:00Z","v":2416,"vw":10.233036},{"c":10.23,"h":10.28,"l":10.23,"n":165,"o":10.24,"t":"2026-10-15T16:20:00Z","v":13860,"vw":10.256754},{"c":10.225,"h":10.225,"l":10.22,"n":32,"o":10.22,"t":"2026-10-15T16:25:00Z","v":1555,"vw":10.221672},{"c":10.21,"h":10.24,"l":10.21,"n":100,"o":10.24,"t":"2026-10-15T16:30:00Z","v":4378,"vw":10.221541},{"c":10.23,"h":10.23,"l":10.2045,"n":47,"o":10.2045,"t":"2026-10-15T16:35:00Z","v":2662,"vw":10.221386},{"c":10.215,"h":10.23,"l":10.21,"n":73,"o":10.23,"t":"2026-10-15T16:40:00Z","v":2950,"vw":10.220385},{"c":10.2,"h":10.22,"l":10.2,"n":125,"o":10.22,"t":"2026-10-15T16:45:00Z","v":6579,"vw":10.204542},{"c":10.2,"h":10.2,"l":10.19,"n":23,"o":10.191,"t":"2026-10-15T16:50:00Z","v":1551,"vw":10.19403},{"c":10.19,"h":10.22,"l":10.19,"n":134,"o":10.2,"t":"2026-10-15T16:55:00Z","v":6277,"vw":10.206464},{"c":10.2101,"h":10.23,"l":10.18,"n":122,"o":10.18,"t":"2026-10-15T17:00:00Z","v":45846,"vw":10.211807},{"c":10.2,"h":10.23,"l":10.2,"n":131,"o":10.225,"t":"2026-10-15T17:05:00Z","v":14489,"vw":10.216457},{"c":10.2,"h":10.21,"l":10.17,"n":260,"o":10.195,"t":"2026-10-15T17:10:00Z","v":14120,"vw":10.194779},{"c":10.26,"h":10.26,"l":10.21,"n":95,"o":10.21,"t":"2026-10-15T17:15:00Z","v":5850,"vw":10.234167},{"c":10.26,"h":10.26,"l":10.26,"n":19,"o":10.26,"t":"2026-10-15T17:20:00Z","v":1155,"vw":10.26},{"c":10.25,"h":10.26,"l":10.24,"n":50,"o":10.26,"t":"2026-10-15T17:25:00Z","v":2515,"vw":10.246786},{"c":10.26,"h":10.26,"l":10.26,"n":43,"o":10.26,"t":"2026-10-15T17:30:00Z","v":2030,"vw":10.26},{"c":10.26,"h":10.27,"l":10.26,"n":16,"o":10.27,"t":"2026-10-15T17:35:00Z","v":613,"vw":10.265},{"c":10.26,"h":10.265,"l":10.26,"n":103,"o":10.265,"t":"2026-10-15T17:40:00Z","v":3968,"vw":10.260755},{"c":10.285,"h":10.29,"l":10.26,"n":86,"o":10.26,"t":"2026-10-15T17:45:00Z","v":4314,"vw":10.276224},{"c":10.315,"h":10.325,"l":10.3,"n":99,"o":10.3,"t":"2026-10-15T17:50:00Z","v":4148,"vw":10.314481},{"c":10.315,"h":10.315,"l":10.315,"n":20,"o":10.315,"t":"2026-10-15T17:55:00Z","v":383,"vw":10.315},{"c":10.32,"h":10.32,"l":10.31,"n":69,"o":10.315,"t":"2026-10-15T18:00:00Z","v":3520,"vw":10.314792},{"c":10.33,"h":10.335,"l":10.305,"n":111,"o":10.33,"t":"2026-10-15T18:05:00Z","v":6998,"vw":10.316485},{"c":10.36,"h":10.365,"l":10.34,"n":146,"o":10.34,"t":"2026-10-15T18:10:00Z","v":7186,"vw":10.348564},{"c":10.355,"h":10.37,"l":10.355,"n":85,"o":10.36,"t":"2026-10-15T18:15:00Z","v":4277,"vw":10.365904},{"c":10.32,"h":10.355,"l":10.32,"n":84,"o":10.355,"t":"2026-10-15T18:20:00Z","v":4114,"vw":10.341088},{"c":10.33,"h":10.33,"l":10.33,"n":57,"o":10.33,"t":"2026-10-15T18:25:00Z","v":1964,"vw":10.33},{"c":10.33,"h":10.35,"l":10.325,"n":121,"o":10.34,"t":"2026-10-15T18:30:00Z","v":6353,"vw":10.337724},{"c":10.315,"h":10.33,"l":10.29,"n":103,"o":10.33,"t":"2026-10-15T18:35:00Z","v":5762,"vw":10.308041},{"c":10.317,"h":10.32,"l":10.317,"n":25,"o":10.32,"t":"2026-10-15T18:40:00Z","v":1118,"vw":10.318},{"c":10.4,"h":10.4,"l":10.31,"n":284,"o":10.3174,"t":"2026-10-15T18:45:00Z","v":23606,"vw":10.340146},{"c":10.37,"h":10.41,"l":10.36,"n":199,"o":10.4,"t":"2026-10-15T18:50:00Z","v":14785,"vw":10.372419},{"c":10.35,"h":10.38,"l":10.35,"n":131,"o":10.37,"t":"2026-10-15T18:55:00Z","v":5707,"vw":10.367264},{"c":10.37,"h":10.395,"l":10.36,"n":124,"o":10.36,"t":"2026-10-15T19:00:00Z","v":7577,"vw":10.376433},{"c":10.39,"h":10.4,"l":10.38,"n":90,"o":10.38,"t":"2026-10-15T19:05:00Z","v":3978,"vw":10.386556},{"c":10.34,"h":10.38,"l":10.34,"n":160,"o":10.38,"t":"2026-10-15T19:10:00Z","v":9940,"vw":10.363964},{"c":10.33,"h":10.34,"l":10.33,"n":61,"o":10.34,"t":"2026-10-15T19:15:00Z","v":1991,"vw":10.33313},{"c":10.33,"h":10.3399,"l":10.32,"n":132,"o":10.33,"t":"2026-10-15T19:20:00Z","v":6556,"vw":10.3306},{"c":10.32,"h":10.33,"l":10.32,"n":124,"o":10.33,"t":"2026-10-15T19:25:00Z","v":4529,"vw":10.322185},{"c":10.34,"h":10.35,"l":10.321,"n":223,"o":10.33,"t":"2026-10-15T19:30:00Z","v":14306,"vw":10.336432},{"c":10.36,"h":10.37,"l":10.34,"n":176,"o":10.34,"t":"2026-10-15T19:35:00Z","v":10443,"vw":10.35393},{"c":10.39,"h":10.4,"l":10.35,"n":268,"o":10.36,"t":"2026-10-15T19:40:00Z","v":17048,"vw":10.374262},{"c":10.37,"h":10.43,"l":10.37,"n":336,"o":10.395,"t":"2026-10-15T19:45:00Z","v":24265,"vw":10.399164},{"c":10.39,"h":10.4,"l":10.36,"n":418,"o":10.38,"t":"2026-10-15T19:50:00Z","v":35042,"vw":10.384665},{"c":10.49,"h":10.5,"l":10.39,"n":1341,"o":10.39,"t":"2026-10-15T19:55:00Z","v":101939,"vw":10.475906},{"c":10.49,"h":10.49,"l":10.49,"n":19,"o":10.49,"t":"2026-10-15T20:00:00Z","v":96504,"vw":10.49},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-15T20:45:00Z","v":177,"vw":10.54},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-16T08:00:00Z","v":200,"vw":10.7},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-16T11:10:00Z","v":238,"vw":10.5},{"c":10.2695,"h":10.2695,"l":10.2695,"n":1,"o":10.2695,"t":"2026-10-16T11:15:00Z","v":100,"vw":10.2695},{"c":10.58,"h":10.65,"l":10.5,"n":55,"o":10.5,"t":"2026-10-16T13:30:00Z","v":19823,"vw":10.570082},{"c":10.43,"h":10.615,"l":10.43,"n":30,"o":10.6,"t":"2026-10-16T13:35:00Z","v":1763,"vw":10.544252},{"c":10.47,"h":10.51,"l":10.41,"n":36,"o":10.4124,"t":"2026-10-16T13:40:00Z","v":2794,"vw":10.462255},{"c":10.5295,"h":10.5295,"l":10.46,"n":19,"o":10.46,"t":"2026-10-16T13:45:00Z","v":2047,"vw":10.502613},{"c":10.54,"h":10.58,"l":10.48,"n":90,"o":10.49,"t":"2026-10-16T13:50:00Z","v":6631,"vw":10.556501},{"c":10.589,"h":10.589,"l":10.56,"n":22,"o":10.57,"t":"2026-10-16T13:55:00Z","v":1201,"vw":10.578949},{"c":10.59,"h":10.67,"l":10.575,"n":131,"o":10.575,"t":"2026-10-16T14:00:00Z","v":9971,"vw":10.631068},{"c":10.53,"h":10.6,"l":10.511,"n":80,"o":10.58,"t":"2026-10-16T14:05:00Z","v":3231,"vw":10.551778},{"c":10.5,"h":10.53,"l":10.465,"n":86,"o":10.5,"t":"2026-10-16T14:10:00Z","v":3296,"vw":10.495006},{"c":10.495,"h":10.495,"l":10.49,"n":44,"o":10.495,"t":"2026-10-16T14:15:00Z","v":1717,"vw":10.494113},{"c":10.43,"h":10.48,"l":10.43,"n":88,"o":10.48,"t":"2026-10-16T14:20:00Z","v":8118,"vw":10.471368},{"c":10.38,"h":10.43,"l":10.38,"n":108,"o":10.43,"t":"2026-10-16T14:25:00Z","v":3810,"vw":10.4045},{"c":10.415,"h":10.415,"l":10.355,"n":86,"o":10.38,"t":"2026-10-16T14:30:00Z","v":3853,"vw":10.38973},{"c":10.38,"h":10.39,"l":10.38,"n":39,"o":10.39,"t":"2026-10-16T14:35:00Z","v":1444,"vw":10.384286},{"c":10.39,"h":10.4,"l":10.36,"n":86,"o":10.36,"t":"2026-10-16T14:40:00Z","v":3979,"vw":10.386745},{"c":10.48,"h":10.48,"l":10.4,"n":81,"o":10.4,"t":"2026-10-16T14:45:00Z","v":2558,"vw":10.425731},{"c":10.37,"h":10.5,"l":10.37,"n":129,"o":10.47,"t":"2026-10-16T14:50:00Z","v":9954,"vw":10.44926},{"c":10.39,"h":10.39,"l":10.37,"n":65,"o":10.375,"t":"2026-10-16T14:55:00Z","v":2859,"vw":10.37618},{"c":10.3218,"h":10.38,"l":10.3218,"n":95,"o":10.37,"t":"2026-10-16T15:00:00Z","v":4222,"vw":10.360824},{"c":10.345,"h":10.345,"l":10.34,"n":18,"o":10.34,"t":"2026-10-16T15:05:00Z","v":579,"vw":10.34375},{"c":10.345,"h":10.36,"l":10.33,"n":80,"o":10.33,"t":"2026-10-16T15:10:00Z","v":4923,"vw":10.344828},{"c":10.38,"h":10.385,"l":10.36,"n":90,"o":10.37,"t":"2026-10-16T15:15:00Z","v":4728,"vw":10.377578},{"c":10.355,"h":10.405,"l":10.35,"n":127,"o":10.3999,"t":"2026-10-16T15:20:00Z","v":6053,"vw":10.375698},{"c":10.345,"h":10.3498,"l":10.31,"n":90,"o":10.3498,"t":"2026-10-16T15:25:00Z","v":2489,"vw":10.33499},{"c":10.35,"h":10.36,"l":10.34,"n":47,"o":10.34,"t":"2026-10-16T15:30:00Z","v":1594,"vw":10.351},{"c":10.335,"h":10.35,"l":10.32,"n":152,"o":10.35,"t":"2026-10-16T15:35:00Z","v":8479,"vw":10.332728},{"c":10.34,"h":10.35,"l":10.335,"n":45,"o":10.35,"t":"2026-10-16T15:40:00Z","v":1527,"vw":10.343552},{"c":10.35,"h":10.37,"l":10.335,"n":134,"o":10.35,"t":"2026-10-16T15:45:00Z","v":5400,"vw":10.351467},{"c":10.325,"h":10.33,"l":10.325,"n":33,"o":10.33,"t":"2026-10-16T15:50:00Z","v":1037,"vw":10.329},{"c":10.28,"h":10.31,"l":10.28,"n":120,"o":10.31,"t":"2026-10-16T15:55:00Z","v":5485,"vw":10.290312},{"c":10.29,"h":10.3,"l":10.275,"n":59,"o":10.275,"t":"2026-10-16T16:00:00Z","v":2736,"vw":10.285176},{"c":10.31,"h":10.32,"l":10.305,"n":50,"o":10.31,"t":"2026-10-16T16:05:00Z","v":1883,"vw":10.313035},{"c":10.3,"h":10.32,"l":10.29,"n":105,"o":10.32,"t":"2026-10-16T16:10:00Z","v":5306,"vw":10.297899},{"c":10.325,"h":10.3399,"l":10.3,"n":172,"o":10.3,"t":"2026-10-16T16:15:00Z","v":6045,"vw":10.319584},{"c":10.3299,"h":10.33,"l":10.3299,"n":72,"o":10.33,"t":"2026-10-16T16:20:00Z","v":1355,"vw":10.329945},{"c":10.34,"h":10.34,"l":10.32,"n":97,"o":10.33,"t":"2026-10-16T16:25:00Z","v":3379,"vw":10.330939},{"c":10.29,"h":10.33,"l":10.28,"n":170,"o":10.33,"t":"2026-10-16T16:30:00Z","v":12094,"vw":10.303941},{"c":10.29,"h":10.3,"l":10.28,"n":47,"o":10.29,"t":"2026-10-16T16:35:00Z","v":2140,"vw":10.288662},{"c":10.28,"h":10.29,"l":10.27,"n":73,"o":10.28,"t":"2026-10-16T16:40:00Z","v":3167,"vw":10.279903},{"c":10.26,"h":10.3,"l":10.26,"n":99,"o":10.28,"t":"2026-10-16T16:45:00Z","v":4463,"vw":10.276619},{"c":10.245,"h":10.25,"l":10.245,"n":37,"o":10.25,"t":"2026-10-16T16:50:00Z","v":989,"vw":10.246755},{"c":10.245,"h":10.26,"l":10.23,"n":45,"o":10.24,"t":"2026-10-16T16:55:00Z","v":1241,"vw":10.242182},{"c":10.19,"h":10.25,"l":10.19,"n":86,"o":10.25,"t":"2026-10-16T17:00:00Z","v":4023,"vw":10.225369},{"c":10.1918,"h":10.1918,"l":10.185,"n":44,"o":10.19,"t":"2026-10-16T17:05:00Z","v":1723,"vw":10.188524},{"c":10.16,"h":10.2,"l":10.16,"n":42,"o":10.2,"t":"2026-10-16T17:10:00Z","v":2856,"vw":10.17319},{"c":10.135,"h":10.15,"l":10.1,"n":128,"o":10.13,"t":"2026-10-16T17:15:00Z","v":17050,"vw":10.106987},{"c":10.16,"h":10.16,"l":10.1301,"n":49,"o":10.145,"t":"2026-10-16T17:20:00Z","v":1699,"vw":10.138217},{"c":10.095,"h":10.145,"l":10.08,"n":110,"o":10.145,"t":"2026-10-16T17:25:00Z","v":8517,"vw":10.106895},{"c":10.115,"h":10.125,"l":10.095,"n":87,"o":10.095,"t":"2026-10-16T17:30:00Z","v":3506,"vw":10.110588},{"c":10.12,"h":10.12,"l":10.091,"n":33,"o":10.091,"t":"2026-10-16T17:35:00Z","v":2103,"vw":10.115659},{"c":10.15,"h":10.1599,"l":10.13,"n":105,"o":10.13,"t":"2026-10-16T17:40:00Z","v":7622,"vw":10.151144},{"c":10.11,"h":10.14,"l":10.11,"n":65,"o":10.14,"t":"2026-10-16T17:45:00Z","v":4350,"vw":10.137502},{"c":10.075,"h":10.115,"l":10.075,"n":99,"o":10.1101,"t":"2026-10-16T17:50:00Z","v":4703,"vw":10.099263},{"c":10.08,"h":10.09,"l":10.07,"n":26,"o":10.075,"t":"2026-10-16T17:55:00Z","v":1297,"vw":10.078527},{"c":10.075,"h":10.08,"l":10.06,"n":112,"o":10.07,"t":"2026-10-16T18:00:00Z","v":5753,"vw":10.068853},{"c":10.071,"h":10.08,"l":10.07,"n":82,"o":10.075,"t":"2026-10-16T18:05:00Z","v":4236,"vw":10.074392},{"c":10.08,"h":10.08,"l":10.07,"n":86,"o":10.08,"t":"2026-10-16T18:10:00Z","v":2204,"vw":10.075455},{"c":10.105,"h":10.105,"l":10.09,"n":165,"o":10.09,"t":"2026-10-16T18:15:00Z","v":13593,"vw":10.09848},{"c":10.11,"h":10.11,"l":10.09,"n":98,"o":10.09,"t":"2026-10-16T18:20:00Z","v":2285,"vw":10.106364},{"c":10.12,"h":10.12,"l":10.1,"n":90,"o":10.12,"t":"2026-10-16T18:25:00Z","v":6399,"vw":10.110363},{"c":10.13,"h":10.13,"l":10.115,"n":164,"o":10.125,"t":"2026-10-16T18:30:00Z","v":7076,"vw":10.122835},{"c":10.12,"h":10.12,"l":10.12,"n":37,"o":10.12,"t":"2026-10-16T18:35:00Z","v":1434,"vw":10.12},{"c":10.115,"h":10.12,"l":10.115,"n":70,"o":10.12,"t":"2026-10-16T18:40:00Z","v":2311,"vw":10.117727},{"c":10.15,"h":10.15,"l":10.125,"n":68,"o":10.125,"t":"2026-10-16T18:45:00Z","v":2895,"vw":10.138737},{"c":10.13,"h":10.14,"l":10.13,"n":53,"o":10.14,"t":"2026-10-16T18:50:00Z","v":2881,"vw":10.133799},{"c":10.13,"h":10.13,"l":10.1,"n":166,"o":10.12,"t":"2026-10-16T18:55:00Z","v":5001,"vw":10.11524},{"c":10.13,"h":10.13,"l":10.12,"n":105,"o":10.12,"t":"2026-10-16T19:00:00Z","v":3967,"vw":10.120806},{"c":10.12,"h":10.13,"l":10.12,"n":156,"o":10.125,"t":"2026-10-16T19:05:00Z","v":5224,"vw":10.12422},{"c":10.15,"h":10.15,"l":10.125,"n":117,"o":10.125,"t":"2026-10-16T19:10:00Z","v":4076,"vw":10.136857},{"c":10.15,"h":10.17,"l":10.15,"n":69,"o":10.16,"t":"2026-10-16T19:15:00Z","v":2509,"vw":10.159788},{"c":10.17,"h":10.18,"l":10.16,"n":122,"o":10.16,"t":"2026-10-16T19:20:00Z","v":5243,"vw":10.166203},{"c":10.16,"h":10.1779,"l":10.16,"n":86,"o":10.1779,"t":"2026-10-16T19:25:00Z","v":2948,"vw":10.164514},{"c":10.125,"h":10.17,"l":10.125,"n":220,"o":10.17,"t":"2026-10-16T19:30:00Z","v":10760,"vw":10.145826},{"c":10.1,"h":10.14,"l":10.09,"n":179,"o":10.13,"t":"2026-10-16T19:35:00Z","v":8954,"vw":10.104897},{"c":10.06,"h":10.1,"l":10.04,"n":191,"o":10.1,"t":"2026-10-16T19:40:00Z","v":9696,"vw":10.077776},{"c":10.09,"h":10.09,"l":10.04,"n":254,"o":10.04,"t":"2026-10-16T19:45:00Z","v":15866,"vw":10.058937},{"c":10.125,"h":10.16,"l":10.1,"n":306,"o":10.1,"t":"2026-10-16T19:50:00Z","v":21506,"vw":10.1351},{"c":10.16,"h":10.18,"l":10.125,"n":1070,"o":10.125,"t":"2026-10-16T19:55:00Z","v":76829,"vw":10.159226},{"c":10.35,"h":10.35,"l":10.16,"n":22,"o":10.16,"t":"2026-10-16T20:00:00Z","v":172308,"vw":10.162659},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-16T20:50:00Z","v":250,"vw":10.16},{"c":10.0201,"h":10.18,"l":10.0201,"n":68,"o":10.05,"t":"2026-10-19T13:30:00Z","v":19406,"vw":10.059834},{"c":10.01,"h":10.025,"l":10.01,"n":5,"o":10.025,"t":"2026-10-19T13:35:00Z","v":2942,"vw":10.01053},{"c":9.97,"h":10.03,"l":9.97,"n":52,"o":10,"t":"2026-10-19T13:40:00Z","v":2616,"vw":10.010666},{"c":9.96,"h":9.97,"l":9.92,"n":45,"o":9.96,"t":"2026-10-19T13:45:00Z","v":2581,"vw":9.941873},{"c":9.95,"h":9.95,"l":9.918,"n":45,"o":9.918,"t":"2026-10-19T13:50:00Z","v":3219,"vw":9.938241},{"c":9.9332,"h":9.96,"l":9.9332,"n":28,"o":9.96,"t":"2026-10-19T13:55:00Z","v":2525,"vw":9.946493},{"c":9.92,"h":9.99,"l":9.9,"n":112,"o":9.93,"t":"2026-10-19T14:00:00Z","v":6403,"vw":9.964682},{"c":9.84,"h":9.93,"l":9.83,"n":68,"o":9.93,"t":"2026-10-19T14:05:00Z","v":5894,"vw":9.90483},{"c":9.865,"h":9.865,"l":9.83,"n":42,"o":9.83,"t":"2026-10-19T14:10:00Z","v":1941,"vw":9.849001},{"c":9.935,"h":9.935,"l":9.91,"n":41,"o":9.91,"t":"2026-10-19T14:15:00Z","v":1440,"vw":9.916829},{"c":9.915,"h":9.94,"l":9.89,"n":22,"o":9.94,"t":"2026-10-19T14:20:00Z","v":2285,"vw":9.914781},{"c":9.905,"h":9.9299,"l":9.9,"n":10,"o":9.9,"t":"2026-10-19T14:25:00Z","v":522,"vw":9.910555},{"c":9.905,"h":9.905,"l":9.88,"n":77,"o":9.905,"t":"2026-10-19T14:30:00Z","v":4669,"vw":9.904106},{"c":9.86,"h":9.88,"l":9.86,"n":34,"o":9.87,"t":"2026-10-19T14:35:00Z","v":1593,"vw":9.875},{"c":9.9,"h":9.91,"l":9.9,"n":110,"o":9.9,"t":"2026-10-19T14:40:00Z","v":6106,"vw":9.905731},{"c":9.905,"h":9.92,"l":9.9,"n":54,"o":9.92,"t":"2026-10-19T14:45:00Z","v":2278,"vw":9.914167},{"c":9.89,"h":9.91,"l":9.885,"n":83,"o":9.905,"t":"2026-10-19T14:50:00Z","v":4832,"vw":9.893004},{"c":9.9,"h":9.92,"l":9.895,"n":129,"o":9.91,"t":"2026-10-19T14:55:00Z","v":5845,"vw":9.907148},{"c":9.905,"h":9.905,"l":9.905,"n":4,"o":9.905,"t":"2026-10-19T15:00:00Z","v":180,"vw":9.905},{"c":9.885,"h":9.915,"l":9.87,"n":61,"o":9.91,"t":"2026-10-19T15:05:00Z","v":3628,"vw":9.903294},{"c":9.9,"h":9.915,"l":9.87,"n":129,"o":9.8701,"t":"2026-10-19T15:10:00Z","v":8277,"vw":9.88686},{"c":9.89,"h":9.9,"l":9.89,"n":17,"o":9.9,"t":"2026-10-19T15:20:00Z","v":558,"vw":9.896942},{"c":9.9,"h":9.9,"l":9.87,"n":122,"o":9.88,"t":"2026-10-19T15:25:00Z","v":11873,"vw":9.884205},{"c":9.86,"h":9.91,"l":9.86,"n":43,"o":9.9,"t":"2026-10-19T15:30:00Z","v":1962,"vw":9.886955},{"c":9.88,"h":9.88,"l":9.87,"n":12,"o":9.87,"t":"2026-10-19T15:35:00Z","v":577,"vw":9.876667},{"c":9.865,"h":9.865,"l":9.86,"n":28,"o":9.86,"t":"2026-10-19T15:40:00Z","v":1425,"vw":9.860552},{"c":9.87,"h":9.88,"l":9.87,"n":71,"o":9.87,"t":"2026-10-19T15:45:00Z","v":3579,"vw":9.877348},{"c":9.895,"h":9.9,"l":9.86,"n":124,"o":9.86,"t":"2026-10-19T15:50:00Z","v":10931,"vw":9.878232},{"c":9.88,"h":9.9,"l":9.87,"n":71,"o":9.88,"t":"2026-10-19T15:55:00Z","v":3528,"vw":9.885637},{"c":9.85,"h":9.8824,"l":9.85,"n":48,"o":9.8824,"t":"2026-10-19T16:00:00Z","v":1940,"vw":9.869363},{"c":9.85,"h":9.85,"l":9.83,"n":101,"o":9.84,"t":"2026-10-19T16:05:00Z","v":5829,"vw":9.83963},{"c":9.87,"h":9.87,"l":9.85,"n":125,"o":9.85,"t":"2026-10-19T16:15:00Z","v":8822,"vw":9.86137},{"c":9.865,"h":9.865,"l":9.86,"n":24,"o":9.86,"t":"2026-10-19T16:20:00Z","v":2932,"vw":9.863228},{"c":9.87,"h":9.88,"l":9.87,"n":59,"o":9.88,"t":"2026-10-19T16:25:00Z","v":2561,"vw":9.8751},{"c":9.87,"h":9.87,"l":9.86,"n":61,"o":9.86,"t":"2026-10-19T16:30:00Z","v":1637,"vw":9.860886},{"c":9.87,"h":9.875,"l":9.86,"n":48,"o":9.86,"t":"2026-10-19T16:35:00Z","v":3339,"vw":9.87},{"c":9.875,"h":9.875,"l":9.86,"n":72,"o":9.86,"t":"2026-10-19T16:40:00Z","v":3444,"vw":9.868873},{"c":9.8701,"h":9.88,"l":9.8701,"n":31,"o":9.875,"t":"2026-10-19T16:45:00Z","v":1655,"vw":9.873185},{"c":9.89,"h":9.89,"l":9.875,"n":83,"o":9.875,"t":"2026-10-19T16:50:00Z","v":3081,"vw":9.884},{"c":9.915,"h":9.92,"l":9.8999,"n":86,"o":9.8999,"t":"2026-10-19T16:55:00Z","v":5411,"vw":9.907571},{"c":9.9,"h":9.91,"l":9.89,"n":38,"o":9.91,"t":"2026-10-19T17:00:00Z","v":1274,"vw":9.902247},{"c":9.89,"h":9.9,"l":9.89,"n":29,"o":9.9,"t":"2026-10-19T17:05:00Z","v":1452,"vw":9.894274},{"c":9.91,"h":9.91,"l":9.88,"n":72,"o":9.895,"t":"2026-10-19T17:10:00Z","v":2248,"vw":9.898343},{"c":9.93,"h":9.93,"l":9.91,"n":68,"o":9.91,"t":"2026-10-19T17:15:00Z","v":2651,"vw":9.920819},{"c":9.9,"h":9.9392,"l":9.8704,"n":186,"o":9.9392,"t":"2026-10-19T17:20:00Z","v":13977,"vw":9.892411},{"c":9.93,"h":9.93,"l":9.9,"n":65,"o":9.9,"t":"2026-10-19T17:25:00Z","v":3499,"vw":9.912775},{"c":9.89,"h":9.92,"l":9.89,"n":54,"o":9.91,"t":"2026-10-19T17:30:00Z","v":6281,"vw":9.901447},{"c":9.89,"h":9.91,"l":9.89,"n":27,"o":9.89,"t":"2026-10-19T17:35:00Z","v":858,"vw":9.898333},{"c":9.94,"h":9.94,"l":9.895,"n":109,"o":9.895,"t":"2026-10-19T17:40:00Z","v":4071,"vw":9.919341},{"c":9.91,"h":9.92,"l":9.9058,"n":86,"o":9.91,"t":"2026-10-19T17:45:00Z","v":5309,"vw":9.910312},{"c":9.91,"h":9.92,"l":9.91,"n":106,"o":9.91,"t":"2026-10-19T17:50:00Z","v":3239,"vw":9.916923},{"c":9.9115,"h":9.92,"l":9.9115,"n":7,"o":9.92,"t":"2026-10-19T17:55:00Z","v":1487,"vw":9.917489},{"c":9.91,"h":9.915,"l":9.9,"n":96,"o":9.91,"t":"2026-10-19T18:00:00Z","v":7214,"vw":9.905144},{"c":9.93,"h":9.93,"l":9.92,"n":64,"o":9.92,"t":"2026-10-19T18:05:00Z","v":3188,"vw":9.925024},{"c":9.91,"h":9.92,"l":9.91,"n":37,"o":9.92,"t":"2026-10-19T18:10:00Z","v":1168,"vw":9.916},{"c":9.93,"h":9.93,"l":9.9,"n":101,"o":9.9,"t":"2026-10-19T18:15:00Z","v":5715,"vw":9.928032},{"c":9.95,"h":9.95,"l":9.93,"n":16,"o":9.93,"t":"2026-10-19T18:20:00Z","v":831,"vw":9.938934},{"c":9.92,"h":9.94,"l":9.92,"n":70,"o":9.935,"t":"2026-10-19T18:25:00Z","v":4730,"vw":9.927828},{"c":9.94,"h":9.94,"l":9.93,"n":94,"o":9.93,"t":"2026-10-19T18:30:00Z","v":5587,"vw":9.934524},{"c":9.96,"h":9.96,"l":9.95,"n":45,"o":9.95,"t":"2026-10-19T18:35:00Z","v":1838,"vw":9.957475},{"c":9.95,"h":9.96,"l":9.95,"n":23,"o":9.96,"t":"2026-10-19T18:40:00Z","v":1033,"vw":9.955},{"c":9.96,"h":9.97,"l":9.95,"n":79,"o":9.95,"t":"2026-10-19T18:45:00Z","v":3537,"vw":9.956675},{"c":9.95,"h":9.98,"l":9.95,"n":100,"o":9.97,"t":"2026-10-19T18:50:00Z","v":5075,"vw":9.972805},{"c":9.96,"h":9.982,"l":9.94,"n":95,"o":9.94,"t":"2026-10-19T18:55:00Z","v":4223,"vw":9.967634},{"c":9.96,"h":9.96,"l":9.96,"n":68,"o":9.96,"t":"2026-10-19T19:00:00Z","v":4019,"vw":9.96},{"c":9.96,"h":9.97,"l":9.95,"n":108,"o":9.97,"t":"2026-10-19T19:05:00Z","v":6744,"vw":9.959456},{"c":9.96,"h":9.96,"l":9.96,"n":25,"o":9.96,"t":"2026-10-19T19:10:00Z","v":1414,"vw":9.96},{"c":9.98,"h":9.99,"l":9.96,"n":170,"o":9.96,"t":"2026-10-19T19:15:00Z","v":10201,"vw":9.981245},{"c":9.97,"h":9.99,"l":9.97,"n":100,"o":9.99,"t":"2026-10-19T19:20:00Z","v":9030,"vw":9.980385},{"c":9.975,"h":9.99,"l":9.97,"n":83,"o":9.97,"t":"2026-10-19T19:25:00Z","v":4258,"vw":9.979611},{"c":9.96,"h":9.98,"l":9.95,"n":265,"o":9.98,"t":"2026-10-19T19:30:00Z","v":15376,"vw":9.964769},{"c":9.96,"h":9.97,"l":9.951,"n":94,"o":9.951,"t":"2026-10-19T19:35:00Z","v":3879,"vw":9.959232},{"c":9.951,"h":9.96,"l":9.95,"n":107,"o":9.955,"t":"2026-10-19T19:40:00Z","v":6265,"vw":9.95801},{"c":9.95,"h":9.975,"l":9.94,"n":165,"o":9.96,"t":"2026-10-19T19:45:00Z","v":10285,"vw":9.963681},{"c":9.94,"h":9.945,"l":9.93,"n":190,"o":9.942,"t":"2026-10-19T19:50:00Z","v":10414,"vw":9.937463},{"c":9.93,"h":9.945,"l":9.9,"n":738,"o":9.945,"t":"2026-10-19T19:55:00Z","v":53375,"vw":9.922518},{"c":9.93,"h":9.93,"l":9.93,"n":20,"o":9.93,"t":"2026-10-19T20:00:00Z","v":63251,"vw":9.93},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-19T20:20:00Z","v":2647,"vw":9.93},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-19T21:35:00Z","v":100,"vw":10.12},{"c":10.126,"h":10.24,"l":10.02,"n":29,"o":10.02,"t":"2026-10-20T13:30:00Z","v":3770,"vw":10.074004},{"c":10.14,"h":10.14,"l":10.13,"n":18,"o":10.131,"t":"2026-10-20T13:35:00Z","v":2345,"vw":10.131063},{"c":10.325,"h":10.325,"l":10.22,"n":37,"o":10.24,"t":"2026-10-20T13:40:00Z","v":4230,"vw":10.258388},{"c":10.3633,"h":10.4,"l":10.31,"n":56,"o":10.325,"t":"2026-10-20T13:45:00Z","v":7422,"vw":10.386122},{"c":10.47,"h":10.47,"l":10.36,"n":76,"o":10.36,"t":"2026-10-20T13:50:00Z","v":3652,"vw":10.436582},{"c":10.4061,"h":10.44,"l":10.39,"n":51,"o":10.44,"t":"2026-10-20T13:55:00Z","v":1858,"vw":10.414269},{"c":10.3971,"h":10.43,"l":10.385,"n":83,"o":10.43,"t":"2026-10-20T14:00:00Z","v":9341,"vw":10.417621},{"c":10.385,"h":10.385,"l":10.33,"n":44,"o":10.36,"t":"2026-10-20T14:05:00Z","v":2824,"vw":10.354689},{"c":10.345,"h":10.42,"l":10.345,"n":60,"o":10.4,"t":"2026-10-20T14:10:00Z","v":10493,"vw":10.384397},{"c":10.31,"h":10.33,"l":10.3,"n":38,"o":10.33,"t":"2026-10-20T14:15:00Z","v":3309,"vw":10.308899},{"c":10.36,"h":10.36,"l":10.325,"n":47,"o":10.33,"t":"2026-10-20T14:20:00Z","v":1120,"vw":10.3375},{"c":10.34,"h":10.36,"l":10.34,"n":54,"o":10.355,"t":"2026-10-20T14:25:00Z","v":3021,"vw":10.350424},{"c":10.365,"h":10.365,"l":10.35,"n":22,"o":10.35,"t":"2026-10-20T14:30:00Z","v":780,"vw":10.353333},{"c":10.31,"h":10.365,"l":10.31,"n":56,"o":10.365,"t":"2026-10-20T14:35:00Z","v":1354,"vw":10.342863},{"c":10.365,"h":10.365,"l":10.35,"n":48,"o":10.35,"t":"2026-10-20T14:40:00Z","v":1031,"vw":10.357},{"c":10.34,"h":10.35,"l":10.32,"n":101,"o":10.35,"t":"2026-10-20T14:45:00Z","v":4513,"vw":10.342016},{"c":10.38,"h":10.381,"l":10.35,"n":81,"o":10.35,"t":"2026-10-20T14:50:00Z","v":2838,"vw":10.368717},{"c":10.36,"h":10.4285,"l":10.32,"n":206,"o":10.38,"t":"2026-10-20T14:55:00Z","v":31655,"vw":10.396089},{"c":10.33,"h":10.37,"l":10.32,"n":43,"o":10.37,"t":"2026-10-20T15:00:00Z","v":3455,"vw":10.338433},{"c":10.4,"h":10.4,"l":10.32,"n":80,"o":10.32,"t":"2026-10-20T15:05:00Z","v":3970,"vw":10.35826},{"c":10.355,"h":10.4,"l":10.355,"n":49,"o":10.4,"t":"2026-10-20T15:10:00Z","v":2016,"vw":10.375},{"c":10.36,"h":10.38,"l":10.36,"n":31,"o":10.38,"t":"2026-10-20T15:15:00Z","v":4367,"vw":10.365667},{"c":10.3,"h":10.33,"l":10.3,"n":88,"o":10.3206,"t":"2026-10-20T15:20:00Z","v":2366,"vw":10.319393},{"c":10.315,"h":10.32,"l":10.31,"n":75,"o":10.31,"t":"2026-10-20T15:25:00Z","v":3410,"vw":10.316609},{"c":10.3,"h":10.3,"l":10.28,"n":53,"o":10.3,"t":"2026-10-20T15:30:00Z","v":2048,"vw":10.294221},{"c":10.33,"h":10.33,"l":10.31,"n":24,"o":10.31,"t":"2026-10-20T15:35:00Z","v":1149,"vw":10.326471},{"c":10.305,"h":10.33,"l":10.305,"n":67,"o":10.33,"t":"2026-10-20T15:45:00Z","v":3302,"vw":10.316786},{"c":10.33,"h":10.33,"l":10.29,"n":36,"o":10.3,"t":"2026-10-20T15:50:00Z","v":1826,"vw":10.318077},{"c":10.33,"h":10.33,"l":10.32,"n":42,"o":10.32,"t":"2026-10-20T15:55:00Z","v":1402,"vw":10.325714},{"c":10.31,"h":10.31,"l":10.31,"n":22,"o":10.31,"t":"2026-10-20T16:00:00Z","v":480,"vw":10.31},{"c":10.3317,"h":10.35,"l":10.33,"n":52,"o":10.33,"t":"2026-10-20T16:05:00Z","v":3607,"vw":10.33299},{"c":10.335,"h":10.335,"l":10.32,"n":35,"o":10.32,"t":"2026-10-20T16:10:00Z","v":1506,"vw":10.329429},{"c":10.29,"h":10.3489,"l":10.285,"n":61,"o":10.33,"t":"2026-10-20T16:15:00Z","v":3313,"vw":10.326526},{"c":10.31,"h":10.33,"l":10.3,"n":42,"o":10.3,"t":"2026-10-20T16:20:00Z","v":5442,"vw":10.318333},{"c":10.3203,"h":10.33,"l":10.3203,"n":30,"o":10.33,"t":"2026-10-20T16:25:00Z","v":1507,"vw":10.326812},{"c":10.3,"h":10.32,"l":10.3,"n":27,"o":10.32,"t":"2026-10-20T16:30:00Z","v":944,"vw":10.316139},{"c":10.33,"h":10.33,"l":10.33,"n":16,"o":10.33,"t":"2026-10-20T16:35:00Z","v":628,"vw":10.33},{"c":10.345,"h":10.35,"l":10.335,"n":58,"o":10.335,"t":"2026-10-20T16:40:00Z","v":9060,"vw":10.337389},{"c":10.345,"h":10.36,"l":10.345,"n":12,"o":10.36,"t":"2026-10-20T16:45:00Z","v":321,"vw":10.3525},{"c":10.32,"h":10.32,"l":10.32,"n":36,"o":10.32,"t":"2026-10-20T16:50:00Z","v":1212,"vw":10.32},{"c":10.34,"h":10.34,"l":10.325,"n":19,"o":10.325,"t":"2026-10-20T16:55:00Z","v":1039,"vw":10.330722},{"c":10.33,"h":10.34,"l":10.33,"n":25,"o":10.33,"t":"2026-10-20T17:00:00Z","v":1179,"vw":10.335714},{"c":10.34,"h":10.34,"l":10.34,"n":11,"o":10.34,"t":"2026-10-20T17:05:00Z","v":314,"vw":10.34},{"c":10.36,"h":10.36,"l":10.34,"n":62,"o":10.34,"t":"2026-10-20T17:10:00Z","v":2456,"vw":10.35125},{"c":10.35,"h":10.36,"l":10.35,"n":31,"o":10.35,"t":"2026-10-20T17:15:00Z","v":1667,"vw":10.353261},{"c":10.36,"h":10.3799,"l":10.34,"n":124,"o":10.3599,"t":"2026-10-20T17:20:00Z","v":7060,"vw":10.359277},{"c":10.36,"h":10.365,"l":10.34,"n":26,"o":10.35,"t":"2026-10-20T17:25:00Z","v":1256,"vw":10.353333},{"c":10.36,"h":10.37,"l":10.36,"n":26,"o":10.37,"t":"2026-10-20T17:30:00Z","v":702,"vw":10.365},{"c":10.36,"h":10.36,"l":10.36,"n":36,"o":10.36,"t":"2026-10-20T17:35:00Z","v":1164,"vw":10.36},{"c":10.35,"h":10.3661,"l":10.35,"n":56,"o":10.3661,"t":"2026-10-20T17:45:00Z","v":1462,"vw":10.357697},{"c":10.36,"h":10.36,"l":10.36,"n":40,"o":10.36,"t":"2026-10-20T17:50:00Z","v":1360,"vw":10.36},{"c":10.355,"h":10.355,"l":10.355,"n":3,"o":10.355,"t":"2026-10-20T17:55:00Z","v":103,"vw":10.355},{"c":10.36,"h":10.36,"l":10.345,"n":104,"o":10.35,"t":"2026-10-20T18:00:00Z","v":5372,"vw":10.357517},{"c":10.37,"h":10.375,"l":10.36,"n":48,"o":10.36,"t":"2026-10-20T18:05:00Z","v":2260,"vw":10.36971},{"c":10.38,"h":10.38,"l":10.38,"n":17,"o":10.38,"t":"2026-10-20T18:10:00Z","v":344,"vw":10.38},{"c":10.37,"h":10.37,"l":10.37,"n":32,"o":10.37,"t":"2026-10-20T18:15:00Z","v":664,"vw":10.37},{"c":10.37,"h":10.38,"l":10.37,"n":64,"o":10.38,"t":"2026-10-20T18:25:00Z","v":8457,"vw":10.378925},{"c":10.36,"h":10.37,"l":10.33,"n":147,"o":10.37,"t":"2026-10-20T18:30:00Z","v":10068,"vw":10.339115},{"c":10.36,"h":10.36,"l":10.36,"n":16,"o":10.36,"t":"2026-10-20T18:35:00Z","v":363,"vw":10.36},{"c":10.39,"h":10.39,"l":10.37,"n":81,"o":10.37,"t":"2026-10-20T18:40:00Z","v":3125,"vw":10.379215},{"c":10.41,"h":10.42,"l":10.4,"n":60,"o":10.4,"t":"2026-10-20T18:45:00Z","v":4519,"vw":10.405347},{"c":10.44,"h":10.44,"l":10.42,"n":74,"o":10.42,"t":"2026-10-20T18:50:00Z","v":11722,"vw":10.421595},{"c":10.42,"h":10.45,"l":10.42,"n":135,"o":10.44,"t":"2026-10-20T18:55:00Z","v":16895,"vw":10.432927},{"c":10.43,"h":10.4392,"l":10.43,"n":29,"o":10.43,"t":"2026-10-20T19:00:00Z","v":1686,"vw":10.434502},{"c":10.43,"h":10.43,"l":10.4,"n":131,"o":10.43,"t":"2026-10-20T19:05:00Z","v":5769,"vw":10.407111},{"c":10.39,"h":10.4,"l":10.39,"n":37,"o":10.4,"t":"2026-10-20T19:10:00Z","v":1319,"vw":10.398607},{"c":10.41,"h":10.41,"l":10.4076,"n":70,"o":10.4076,"t":"2026-10-20T19:15:00Z","v":2916,"vw":10.409811},{"c":10.405,"h":10.41,"l":10.385,"n":115,"o":10.4,"t":"2026-10-20T19:20:00Z","v":4437,"vw":10.394372},{"c":10.42,"h":10.42,"l":10.4,"n":78,"o":10.4,"t":"2026-10-20T19:25:00Z","v":5338,"vw":10.402505},{"c":10.44,"h":10.44,"l":10.405,"n":248,"o":10.41,"t":"2026-10-20T19:30:00Z","v":11748,"vw":10.41101},{"c":10.45,"h":10.45,"l":10.45,"n":106,"o":10.45,"t":"2026-10-20T19:35:00Z","v":6705,"vw":10.45},{"c":10.44,"h":10.4599,"l":10.43,"n":178,"o":10.45,"t":"2026-10-20T19:40:00Z","v":6228,"vw":10.441425},{"c":10.47,"h":10.479,"l":10.45,"n":231,"o":10.45,"t":"2026-10-20T19:45:00Z","v":9472,"vw":10.46222},{"c":10.48,"h":10.48,"l":10.47,"n":108,"o":10.47,"t":"2026-10-20T19:50:00Z","v":3441,"vw":10.4735},{"c":10.47,"h":10.48,"l":10.43,"n":888,"o":10.475,"t":"2026-10-20T19:55:00Z","v":48618,"vw":10.455715},{"c":10.47,"h":10.47,"l":10.47,"n":25,"o":10.47,"t":"2026-10-20T20:00:00Z","v":88756,"vw":10.47},{"c":10.34,"h":10.46,"l":10.34,"n":38,"o":10.46,"t":"2026-10-21T13:30:00Z","v":4547,"vw":10.420941},{"c":10.34,"h":10.34,"l":10.2602,"n":10,"o":10.2602,"t":"2026-10-21T13:35:00Z","v":1106,"vw":10.26818},{"c":10.4,"h":10.45,"l":10.4,"n":30,"o":10.41,"t":"2026-10-21T13:40:00Z","v":2236,"vw":10.425771},{"c":10.42,"h":10.42,"l":10.385,"n":5,"o":10.385,"t":"2026-10-21T13:45:00Z","v":209,"vw":10.4025},{"c":10.29,"h":10.35,"l":10.29,"n":43,"o":10.35,"t":"2026-10-21T13:50:00Z","v":1654,"vw":10.33375},{"c":10.295,"h":10.295,"l":10.295,"n":10,"o":10.295,"t":"2026-10-21T13:55:00Z","v":342,"vw":10.295},{"c":10.23,"h":10.27,"l":10.225,"n":63,"o":10.27,"t":"2026-10-21T14:00:00Z","v":3035,"vw":10.237716},{"c":10.19,"h":10.22,"l":10.17,"n":33,"o":10.21,"t":"2026-10-21T14:05:00Z","v":1264,"vw":10.201667},{"c":10.2,"h":10.21,"l":10.19,"n":46,"o":10.19,"t":"2026-10-21T14:10:00Z","v":3188,"vw":10.20019},{"c":10.1596,"h":10.205,"l":10.1301,"n":118,"o":10.205,"t":"2026-10-21T14:15:00Z","v":7184,"vw":10.169505},{"c":10.155,"h":10.16,"l":10.125,"n":88,"o":10.13,"t":"2026-10-21T14:20:00Z","v":4025,"vw":10.138667},{"c":10.13,"h":10.17,"l":10.13,"n":98,"o":10.155,"t":"2026-10-21T14:25:00Z","v":4149,"vw":10.155331},{"c":10.11,"h":10.135,"l":10.1,"n":33,"o":10.135,"t":"2026-10-21T14:30:00Z","v":3893,"vw":10.110176},{"c":10.06,"h":10.09,"l":10.06,"n":63,"o":10.08,"t":"2026-10-21T14:35:00Z","v":8533,"vw":10.070518},{"c":10.09,"h":10.09,"l":10.075,"n":57,"o":10.075,"t":"2026-10-21T14:45:00Z","v":2809,"vw":10.087857},{"c":10.085,"h":10.1,"l":10.08,"n":84,"o":10.08,"t":"2026-10-21T14:50:00Z","v":4320,"vw":10.093252},{"c":10.065,"h":10.07,"l":10.05,"n":32,"o":10.07,"t":"2026-10-21T14:55:00Z","v":857,"vw":10.063775},{"c":10.055,"h":10.06,"l":10.035,"n":69,"o":10.04,"t":"2026-10-21T15:00:00Z","v":3298,"vw":10.048772},{"c":10.05,"h":10.05,"l":10.05,"n":10,"o":10.05,"t":"2026-10-21T15:05:00Z","v":255,"vw":10.05},{"c":10.07,"h":10.0776,"l":10.045,"n":94,"o":10.045,"t":"2026-10-21T15:10:00Z","v":4040,"vw":10.064343},{"c":10.03,"h":10.07,"l":10.03,"n":85,"o":10.07,"t":"2026-10-21T15:15:00Z","v":4553,"vw":10.047515},{"c":10.04,"h":10.0482,"l":10.025,"n":40,"o":10.025,"t":"2026-10-21T15:20:00Z","v":1814,"vw":10.039548},{"c":10.04,"h":10.05,"l":10.04,"n":47,"o":10.04,"t":"2026-10-21T15:25:00Z","v":2018,"vw":10.043333},{"c":10.08,"h":10.085,"l":10.05,"n":88,"o":10.05,"t":"2026-10-21T15:30:00Z","v":4121,"vw":10.068368},{"c":10.0501,"h":10.07,"l":10.0501,"n":24,"o":10.07,"t":"2026-10-21T15:35:00Z","v":2239,"vw":10.055767},{"c":10.05,"h":10.05,"l":10.05,"n":18,"o":10.05,"t":"2026-10-21T15:40:00Z","v":469,"vw":10.05},{"c":10.055,"h":10.07,"l":10.055,"n":39,"o":10.07,"t":"2026-10-21T15:45:00Z","v":3056,"vw":10.064191},{"c":10.04,"h":10.05,"l":10.04,"n":58,"o":10.045,"t":"2026-10-21T15:50:00Z","v":1752,"vw":10.044224},{"c":10.04,"h":10.04,"l":10.04,"n":6,"o":10.04,"t":"2026-10-21T15:55:00Z","v":180,"vw":10.04},{"c":10.03,"h":10.03,"l":10.03,"n":56,"o":10.03,"t":"2026-10-21T16:00:00Z","v":2322,"vw":10.03},{"c":10.01,"h":10.04,"l":10.01,"n":119,"o":10.03,"t":"2026-10-21T16:05:00Z","v":10544,"vw":10.021374},{"c":10,"h":10.015,"l":9.99,"n":66,"o":10.015,"t":"2026-10-21T16:10:00Z","v":7958,"vw":10.002047},{"c":9.975,"h":9.99,"l":9.975,"n":28,"o":9.99,"t":"2026-10-21T16:15:00Z","v":1467,"vw":9.98043},{"c":9.98,"h":9.995,"l":9.975,"n":68,"o":9.975,"t":"2026-10-21T16:20:00Z","v":4207,"vw":9.983247},{"c":9.99,"h":9.99,"l":9.99,"n":59,"o":9.99,"t":"2026-10-21T16:25:00Z","v":3515,"vw":9.99},{"c":9.975,"h":10,"l":9.96,"n":62,"o":9.99,"t":"2026-10-21T16:30:00Z","v":4016,"vw":9.974333},{"c":10.02,"h":10.02,"l":9.96,"n":123,"o":9.97,"t":"2026-10-21T16:35:00Z","v":11612,"vw":9.997635},{"c":10.03,"h":10.03,"l":10.02,"n":17,"o":10.03,"t":"2026-10-21T16:40:00Z","v":1048,"vw":10.028684},{"c":10.015,"h":10.02,"l":10,"n":139,"o":10.02,"t":"2026-10-21T16:45:00Z","v":9654,"vw":10.017195},{"c":10.02,"h":10.025,"l":10.02,"n":48,"o":10.02,"t":"2026-10-21T16:50:00Z","v":2324,"vw":10.022537},{"c":10.02,"h":10.02,"l":10.02,"n":7,"o":10.02,"t":"2026-10-21T16:55:00Z","v":279,"vw":10.02},{"c":10.005,"h":10.02,"l":10.005,"n":77,"o":10.02,"t":"2026-10-21T17:00:00Z","v":2945,"vw":10.016852},{"c":10.01,"h":10.01,"l":10.005,"n":67,"o":10.01,"t":"2026-10-21T17:05:00Z","v":3765,"vw":10.008519},{"c":9.99,"h":10,"l":9.99,"n":23,"o":10,"t":"2026-10-21T17:10:00Z","v":871,"vw":9.993333},{"c":10,"h":10.005,"l":9.99,"n":68,"o":10,"t":"2026-10-21T17:15:00Z","v":4272,"vw":9.993924},{"c":10,"h":10.01,"l":10,"n":18,"o":10,"t":"2026-10-21T17:20:00Z","v":867,"vw":10.0025},{"c":10,"h":10,"l":10,"n":14,"o":10,"t":"2026-10-21T17:25:00Z","v":1237,"vw":10},{"c":10.01,"h":10.01,"l":10,"n":17,"o":10,"t":"2026-10-21T17:30:00Z","v":299,"vw":10.005},{"c":10,"h":10.01,"l":10,"n":83,"o":10.01,"t":"2026-10-21T17:35:00Z","v":4682,"vw":10.004633},{"c":10,"h":10.01,"l":10,"n":12,"o":10.01,"t":"2026-10-21T17:40:00Z","v":483,"vw":10.004},{"c":10.0082,"h":10.015,"l":10,"n":69,"o":10,"t":"2026-10-21T17:45:00Z","v":3377,"vw":10.006701},{"c":10.0176,"h":10.0176,"l":10,"n":53,"o":10,"t":"2026-10-21T17:50:00Z","v":2697,"vw":10.008682},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-21T17:55:00Z","v":108,"vw":10.02},{"c":10.02,"h":10.02,"l":10.01,"n":61,"o":10.01,"t":"2026-10-21T18:00:00Z","v":4358,"vw":10.01941},{"c":10.02,"h":10.03,"l":10.02,"n":17,"o":10.02,"t":"2026-10-21T18:05:00Z","v":754,"vw":10.022},{"c":10.065,"h":10.065,"l":10.03,"n":93,"o":10.03,"t":"2026-10-21T18:10:00Z","v":5232,"vw":10.048535},{"c":10.07,"h":10.08,"l":10.04,"n":168,"o":10.05,"t":"2026-10-21T18:20:00Z","v":11083,"vw":10.059539},{"c":10.06,"h":10.07,"l":10.06,"n":49,"o":10.07,"t":"2026-10-21T18:25:00Z","v":1908,"vw":10.061769},{"c":10.08,"h":10.085,"l":10.07,"n":103,"o":10.07,"t":"2026-10-21T18:30:00Z","v":7381,"vw":10.078433},{"c":10.08,"h":10.08,"l":10.08,"n":5,"o":10.08,"t":"2026-10-21T18:35:00Z","v":337,"vw":10.08},{"c":10.07,"h":10.08,"l":10.07,"n":34,"o":10.08,"t":"2026-10-21T18:40:00Z","v":1474,"vw":10.075789},{"c":10.03,"h":10.07,"l":10.03,"n":105,"o":10.07,"t":"2026-10-21T18:45:00Z","v":4989,"vw":10.056586},{"c":10.01,"h":10.03,"l":10.005,"n":77,"o":10.03,"t":"2026-10-21T18:50:00Z","v":4554,"vw":10.017391},{"c":9.99,"h":10.01,"l":9.98,"n":101,"o":10.01,"t":"2026-10-21T18:55:00Z","v":5549,"vw":9.992996},{"c":9.95,"h":9.98,"l":9.95,"n":86,"o":9.98,"t":"2026-10-21T19:00:00Z","v":4061,"vw":9.961026},{"c":9.95,"h":9.955,"l":9.925,"n":143,"o":9.95,"t":"2026-10-21T19:05:00Z","v":8133,"vw":9.945214},{"c":9.94,"h":9.95,"l":9.94,"n":87,"o":9.95,"t":"2026-10-21T19:10:00Z","v":3246,"vw":9.943117},{"c":9.98,"h":9.9899,"l":9.945,"n":109,"o":9.945,"t":"2026-10-21T19:15:00Z","v":9138,"vw":9.96306},{"c":9.97,"h":9.98,"l":9.96,"n":58,"o":9.98,"t":"2026-10-21T19:20:00Z","v":2653,"vw":9.968421},{"c":10,"h":10.01,"l":9.98,"n":141,"o":9.98,"t":"2026-10-21T19:25:00Z","v":8594,"vw":9.994894},{"c":10.005,"h":10.03,"l":10,"n":153,"o":10,"t":"2026-10-21T19:30:00Z","v":6350,"vw":10.015774},{"c":10.015,"h":10.015,"l":10,"n":157,"o":10.01,"t":"2026-10-21T19:35:00Z","v":6614,"vw":10.009912},{"c":9.965,"h":10.01,"l":9.95,"n":180,"o":10.01,"t":"2026-10-21T19:40:00Z","v":10897,"vw":9.974049},{"c":9.98,"h":10.01,"l":9.97,"n":175,"o":9.97,"t":"2026-10-21T19:45:00Z","v":10145,"vw":9.996317},{"c":9.97,"h":10,"l":9.97,"n":205,"o":9.98,"t":"2026-10-21T19:50:00Z","v":10480,"vw":9.981453},{"c":9.925,"h":9.96,"l":9.9,"n":750,"o":9.96,"t":"2026-10-21T19:55:00Z","v":49340,"vw":9.932816},{"c":10.12,"h":10.12,"l":9.93,"n":16,"o":9.93,"t":"2026-10-21T20:00:00Z","v":73646,"vw":9.93164},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-21T23:50:00Z","v":390,"vw":9.93},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-22T12:35:00Z","v":250,"vw":9.98},{"c":9.6949,"h":10.02,"l":9.67,"n":50,"o":9.82,"t":"2026-10-22T13:30:00Z","v":8305,"vw":9.807347},{"c":10.045,"h":10.045,"l":9.855,"n":49,"o":9.855,"t":"2026-10-22T13:35:00Z","v":9891,"vw":9.931944},{"c":10.05,"h":10.08,"l":9.9918,"n":88,"o":10.08,"t":"2026-10-22T13:40:00Z","v":6102,"vw":10.040681},{"c":10,"h":10.06,"l":9.98,"n":45,"o":10.06,"t":"2026-10-22T13:45:00Z","v":3467,"vw":10.03},{"c":9.95,"h":10.02,"l":9.95,"n":20,"o":10.02,"t":"2026-10-22T13:50:00Z","v":794,"vw":9.98125},{"c":9.94,"h":9.94,"l":9.88,"n":189,"o":9.93,"t":"2026-10-22T13:55:00Z","v":18679,"vw":9.896086},{"c":10,"h":10.02,"l":9.95,"n":119,"o":9.95,"t":"2026-10-22T14:00:00Z","v":6285,"vw":9.99128},{"c":9.96,"h":9.99,"l":9.96,"n":38,"o":9.99,"t":"2026-10-22T14:05:00Z","v":1134,"vw":9.976667},{"c":9.95,"h":9.9835,"l":9.95,"n":172,"o":9.96,"t":"2026-10-22T14:10:00Z","v":17709,"vw":9.968707},{"c":9.87,"h":9.968,"l":9.87,"n":131,"o":9.96,"t":"2026-10-22T14:15:00Z","v":7865,"vw":9.906275},{"c":9.885,"h":9.89,"l":9.87,"n":126,"o":9.87,"t":"2026-10-22T14:20:00Z","v":5862,"vw":9.879384},{"c":9.86,"h":9.9,"l":9.86,"n":70,"o":9.9,"t":"2026-10-22T14:25:00Z","v":2077,"vw":9.886},{"c":9.81,"h":9.88,"l":9.81,"n":306,"o":9.87,"t":"2026-10-22T14:30:00Z","v":13456,"vw":9.834737},{"c":9.82,"h":9.82,"l":9.81,"n":68,"o":9.81,"t":"2026-10-22T14:35:00Z","v":4883,"vw":9.81122},{"c":9.82,"h":9.84,"l":9.82,"n":67,"o":9.83,"t":"2026-10-22T14:40:00Z","v":5571,"vw":9.825104},{"c":9.83,"h":9.84,"l":9.8201,"n":87,"o":9.83,"t":"2026-10-22T14:45:00Z","v":7045,"vw":9.832773},{"c":9.85,"h":9.85,"l":9.83,"n":126,"o":9.83,"t":"2026-10-22T14:50:00Z","v":7178,"vw":9.844419},{"c":9.85,"h":9.86,"l":9.85,"n":141,"o":9.86,"t":"2026-10-22T14:55:00Z","v":8128,"vw":9.856589},{"c":9.84,"h":9.84,"l":9.822,"n":117,"o":9.84,"t":"2026-10-22T15:00:00Z","v":5606,"vw":9.834657},{"c":9.83,"h":9.85,"l":9.83,"n":107,"o":9.84,"t":"2026-10-22T15:05:00Z","v":5034,"vw":9.838489},{"c":9.795,"h":9.82,"l":9.78,"n":126,"o":9.82,"t":"2026-10-22T15:10:00Z","v":7434,"vw":9.799668},{"c":9.809,"h":9.81,"l":9.79,"n":112,"o":9.795,"t":"2026-10-22T15:15:00Z","v":5140,"vw":9.801596},{"c":9.77,"h":9.81,"l":9.77,"n":95,"o":9.81,"t":"2026-10-22T15:20:00Z","v":5815,"vw":9.785766},{"c":9.7962,"h":9.7962,"l":9.77,"n":123,"o":9.77,"t":"2026-10-22T15:25:00Z","v":7665,"vw":9.784346},{"c":9.815,"h":9.83,"l":9.79,"n":162,"o":9.8,"t":"2026-10-22T15:30:00Z","v":10653,"vw":9.799779},{"c":9.81,"h":9.83,"l":9.81,"n":92,"o":9.83,"t":"2026-10-22T15:35:00Z","v":7709,"vw":9.825108},{"c":9.79,"h":9.8,"l":9.78,"n":105,"o":9.8,"t":"2026-10-22T15:40:00Z","v":5192,"vw":9.789913},{"c":9.8397,"h":9.855,"l":9.79,"n":137,"o":9.79,"t":"2026-10-22T15:45:00Z","v":10018,"vw":9.828253},{"c":9.89,"h":9.9099,"l":9.85,"n":106,"o":9.85,"t":"2026-10-22T15:50:00Z","v":7534,"vw":9.865962},{"c":9.9,"h":9.91,"l":9.8932,"n":53,"o":9.895,"t":"2026-10-22T15:55:00Z","v":2244,"vw":9.896121},{"c":9.885,"h":9.89,"l":9.88,"n":91,"o":9.89,"t":"2026-10-22T16:00:00Z","v":4560,"vw":9.885111},{"c":9.9,"h":9.9,"l":9.875,"n":91,"o":9.88,"t":"2026-10-22T16:05:00Z","v":5291,"vw":9.89053},{"c":9.86,"h":9.89,"l":9.85,"n":246,"o":9.89,"t":"2026-10-22T16:10:00Z","v":18651,"vw":9.863871},{"c":9.84,"h":9.86,"l":9.83,"n":107,"o":9.86,"t":"2026-10-22T16:15:00Z","v":9063,"vw":9.848985},{"c":9.85,"h":9.85,"l":9.8294,"n":112,"o":9.84,"t":"2026-10-22T16:20:00Z","v":10056,"vw":9.836205},{"c":9.85,"h":9.85,"l":9.85,"n":6,"o":9.85,"t":"2026-10-22T16:25:00Z","v":245,"vw":9.85},{"c":9.83,"h":9.85,"l":9.83,"n":110,"o":9.84,"t":"2026-10-22T16:30:00Z","v":10743,"vw":9.83941},{"c":9.82,"h":9.83,"l":9.82,"n":51,"o":9.83,"t":"2026-10-22T16:35:00Z","v":2514,"vw":9.821875},{"c":9.79,"h":9.81,"l":9.78,"n":131,"o":9.81,"t":"2026-10-22T16:40:00Z","v":6584,"vw":9.792896},{"c":9.765,"h":9.79,"l":9.75,"n":177,"o":9.78,"t":"2026-10-22T16:45:00Z","v":8344,"vw":9.76559},{"c":9.77,"h":9.775,"l":9.7515,"n":112,"o":9.76,"t":"2026-10-22T16:50:00Z","v":8042,"vw":9.767553},{"c":9.81,"h":9.81,"l":9.78,"n":107,"o":9.78,"t":"2026-10-22T16:55:00Z","v":4647,"vw":9.79658},{"c":9.7899,"h":9.83,"l":9.7899,"n":122,"o":9.82,"t":"2026-10-22T17:00:00Z","v":6160,"vw":9.809332},{"c":9.79,"h":9.81,"l":9.78,"n":110,"o":9.78,"t":"2026-10-22T17:05:00Z","v":6714,"vw":9.796945},{"c":9.78,"h":9.78,"l":9.77,"n":107,"o":9.78,"t":"2026-10-22T17:10:00Z","v":7251,"vw":9.776242},{"c":9.77,"h":9.78,"l":9.77,"n":29,"o":9.78,"t":"2026-10-22T17:15:00Z","v":833,"vw":9.776667},{"c":9.765,"h":9.785,"l":9.76,"n":99,"o":9.77,"t":"2026-10-22T17:20:00Z","v":5004,"vw":9.770199},{"c":9.76,"h":9.76,"l":9.74,"n":118,"o":9.76,"t":"2026-10-22T17:25:00Z","v":7009,"vw":9.749939},{"c":9.795,"h":9.795,"l":9.76,"n":104,"o":9.76,"t":"2026-10-22T17:30:00Z","v":7505,"vw":9.772464},{"c":9.79,"h":9.8,"l":9.79,"n":41,"o":9.8,"t":"2026-10-22T17:35:00Z","v":1218,"vw":9.794},{"c":9.81,"h":9.81,"l":9.79,"n":100,"o":9.8,"t":"2026-10-22T17:40:00Z","v":5234,"vw":9.802428},{"c":9.82,"h":9.84,"l":9.81,"n":130,"o":9.81,"t":"2026-10-22T17:45:00Z","v":8745,"vw":9.822985},{"c":9.82,"h":9.82,"l":9.82,"n":50,"o":9.82,"t":"2026-10-22T17:50:00Z","v":1853,"vw":9.82},{"c":9.85,"h":9.855,"l":9.805,"n":155,"o":9.815,"t":"2026-10-22T17:55:00Z","v":11182,"vw":9.821549},{"c":9.83,"h":9.84,"l":9.82,"n":67,"o":9.84,"t":"2026-10-22T18:00:00Z","v":3176,"vw":9.828041},{"c":9.84,"h":9.85,"l":9.83,"n":53,"o":9.83,"t":"2026-10-22T18:05:00Z","v":3284,"vw":9.837627},{"c":9.85,"h":9.86,"l":9.83,"n":121,"o":9.84,"t":"2026-10-22T18:10:00Z","v":6807,"vw":9.845466},{"c":9.91,"h":9.91,"l":9.85,"n":120,"o":9.85,"t":"2026-10-22T18:15:00Z","v":7621,"vw":9.886169},{"c":9.885,"h":9.92,"l":9.885,"n":102,"o":9.915,"t":"2026-10-22T18:20:00Z","v":4881,"vw":9.906148},{"c":9.88,"h":9.885,"l":9.87,"n":44,"o":9.885,"t":"2026-10-22T18:25:00Z","v":2010,"vw":9.878267},{"c":9.87,"h":9.87,"l":9.86,"n":67,"o":9.87,"t":"2026-10-22T18:30:00Z","v":4399,"vw":9.868121},{"c":9.875,"h":9.88,"l":9.865,"n":38,"o":9.865,"t":"2026-10-22T18:35:00Z","v":2076,"vw":9.873939},{"c":9.88,"h":9.88,"l":9.86,"n":87,"o":9.87,"t":"2026-10-22T18:40:00Z","v":5359,"vw":9.867891},{"c":9.87,"h":9.875,"l":9.86,"n":104,"o":9.87,"t":"2026-10-22T18:45:00Z","v":6683,"vw":9.867052},{"c":9.87,"h":9.87,"l":9.86,"n":21,"o":9.86,"t":"2026-10-22T18:50:00Z","v":981,"vw":9.868311},{"c":9.87,"h":9.87,"l":9.86,"n":77,"o":9.86,"t":"2026-10-22T18:55:00Z","v":6346,"vw":9.868738},{"c":9.9,"h":9.9,"l":9.87,"n":82,"o":9.87,"t":"2026-10-22T19:00:00Z","v":6711,"vw":9.887445},{"c":9.915,"h":9.93,"l":9.91,"n":132,"o":9.91,"t":"2026-10-22T19:05:00Z","v":6857,"vw":9.9193},{"c":9.92,"h":9.92,"l":9.915,"n":63,"o":9.92,"t":"2026-10-22T19:10:00Z","v":3441,"vw":9.919588},{"c":9.92,"h":9.93,"l":9.915,"n":133,"o":9.93,"t":"2026-10-22T19:15:00Z","v":7352,"vw":9.922028},{"c":9.91,"h":9.915,"l":9.91,"n":38,"o":9.915,"t":"2026-10-22T19:20:00Z","v":1844,"vw":9.912222},{"c":9.92,"h":9.925,"l":9.91,"n":155,"o":9.91,"t":"2026-10-22T19:25:00Z","v":8616,"vw":9.917794},{"c":9.895,"h":9.925,"l":9.895,"n":148,"o":9.92,"t":"2026-10-22T19:30:00Z","v":7012,"vw":9.913956},{"c":9.925,"h":9.935,"l":9.87,"n":253,"o":9.89,"t":"2026-10-22T19:35:00Z","v":14242,"vw":9.902361},{"c":9.92,"h":9.9299,"l":9.91,"n":127,"o":9.925,"t":"2026-10-22T19:40:00Z","v":6017,"vw":9.923266},{"c":9.89,"h":9.925,"l":9.87,"n":218,"o":9.92,"t":"2026-10-22T19:45:00Z","v":11421,"vw":9.895251},{"c":9.895,"h":9.91,"l":9.8823,"n":191,"o":9.9,"t":"2026-10-22T19:50:00Z","v":9619,"vw":9.898009},{"c":9.86,"h":9.92,"l":9.85,"n":898,"o":9.9,"t":"2026-10-22T19:55:00Z","v":54495,"vw":9.888204},{"c":9.86,"h":9.86,"l":9.86,"n":21,"o":9.86,"t":"2026-10-22T20:00:00Z","v":88453,"vw":9.86},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-22T20:50:00Z","v":1000,"vw":9.6},{"c":9.5899,"h":9.5899,"l":9.5899,"n":1,"o":9.5899,"t":"2026-10-22T20:55:00Z","v":100,"vw":9.5899},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-22T21:10:00Z","v":174,"vw":9.8}],"history":[{"c":11.38,"h":11.38,"l":11.38,"n":5,"o":11.38,"t":"2024-10-21T04:00:00Z","v":124,"vw":11.38},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2024-10-22T04:00:00Z","v":102,"vw":11.38},{"c":11.392,"h":11.392,"l":11.392,"n":3,"o":11.392,"t":"2024-10-23T04:00:00Z","v":208,"vw":11.392},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2024-10-24T04:00:00Z","v":102,"vw":11.38},{"c":11.38,"h":11.38,"l":11.38,"n":0,"o":11.38,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":11.38,"h":11.38,"l":11.38,"n":0,"o":11.38,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2024-10-29T04:00:00Z","v":101,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":0,"o":11.4,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2024-10-31T04:00:00Z","v":101,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":0,"o":11.39,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":11.39,"h":11.39,"l":11.39,"n":0,"o":11.39,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":11.4,"h":11.4,"l":11.375,"n":4,"o":11.375,"t":"2024-11-05T05:00:00Z","v":600,"vw":11.379167},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2024-11-06T05:00:00Z","v":101,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2024-11-07T05:00:00Z","v":103,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":0,"o":11.4,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":11.45,"h":11.45,"l":11.35,"n":58,"o":11.35,"t":"2024-11-11T05:00:00Z","v":62997,"vw":11.399993},{"c":11.43,"h":11.43,"l":11.41,"n":39,"o":11.41,"t":"2024-11-12T05:00:00Z","v":12877,"vw":11.418047},{"c":11.43,"h":11.43,"l":11.43,"n":0,"o":11.43,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":11.43,"h":11.43,"l":11.43,"n":0,"o":11.43,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":11.39,"h":11.43,"l":11.35,"n":122,"o":11.43,"t":"2024-11-15T05:00:00Z","v":37771,"vw":11.372962},{"c":11.36,"h":11.44,"l":11.36,"n":319,"o":11.39,"t":"2024-11-18T05:00:00Z","v":99043,"vw":11.405344},{"c":11.375,"h":11.4,"l":11.32,"n":93,"o":11.36,"t":"2024-11-19T05:00:00Z","v":36741,"vw":11.351332},{"c":11.4096,"h":11.41,"l":11.39,"n":14,"o":11.41,"t":"2024-11-20T05:00:00Z","v":3892,"vw":11.407168},{"c":11.36,"h":11.825,"l":11.34,"n":26,"o":11.4,"t":"2024-11-21T05:00:00Z","v":4717,"vw":11.388413},{"c":11.37,"h":11.37,"l":11.34,"n":16,"o":11.36,"t":"2024-11-22T05:00:00Z","v":3977,"vw":11.345867},{"c":11.39,"h":11.39,"l":11.39,"n":16,"o":11.39,"t":"2024-11-25T05:00:00Z","v":1383,"vw":11.39},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2024-11-26T05:00:00Z","v":302,"vw":11.51},{"c":11.65,"h":11.65,"l":11.53,"n":5,"o":11.53,"t":"2024-11-27T05:00:00Z","v":939,"vw":11.592184},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-02T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-03T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-05T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-06T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-09T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-12T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-16T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-18T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-19T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-20T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-23T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-24T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-06T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-16T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-21T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-22T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-24T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-27T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-28T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-29T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-30T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-01-31T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-03T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-04T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-05T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-06T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-07T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-10T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-12T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-13T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-14T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-18T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-19T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-20T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-21T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-24T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-25T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-26T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-27T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-02-28T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-03T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-04T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-05T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-06T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-07T05:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-10T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-11T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-12T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-13T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-14T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-17T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-18T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-19T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-20T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-21T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-24T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-25T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-26T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-27T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-28T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-03-31T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-01T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-02T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-03T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-04T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-07T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-08T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-09T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-10T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-11T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-14T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-15T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-16T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-17T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-21T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-22T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-23T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-24T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-25T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-28T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-29T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-04-30T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-01T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-02T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-05T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-06T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-07T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-08T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-09T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-12T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-13T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-14T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-15T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-16T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-19T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-20T04:00:00Z","v":0,"vw":0},{"c":11.65,"h":11.65,"l":11.65,"n":0,"o":11.65,"t":"2025-05-21T04:00:00Z","v":0,"vw":0},{"c":26.36,"h":26.88,"l":20.76,"n":78363,"o":21,"t":"2025-05-22T04:00:00Z","v":11555728,"vw":23.739612},{"c":27.71,"h":32.49,"l":24.5606,"n":29894,"o":25.93,"t":"2025-05-23T04:00:00Z","v":4008639,"vw":28.488124},{"c":25.55,"h":28.48,"l":25.25,"n":10020,"o":28,"t":"2025-05-27T04:00:00Z","v":1464023,"vw":26.516567},{"c":25.9,"h":26.5,"l":24.51,"n":5123,"o":25.2,"t":"2025-05-28T04:00:00Z","v":611770,"vw":25.553337},{"c":26,"h":26.14,"l":25.2,"n":3161,"o":26,"t":"2025-05-29T04:00:00Z","v":440238,"vw":25.832697},{"c":25.23,"h":26.04,"l":23.5001,"n":3907,"o":26.01,"t":"2025-05-30T04:00:00Z","v":425045,"vw":24.669896},{"c":26.59,"h":26.62,"l":23.31,"n":6615,"o":24.78,"t":"2025-06-02T04:00:00Z","v":661962,"vw":25.640596},{"c":24.94,"h":26.69,"l":24.65,"n":3615,"o":26.59,"t":"2025-06-03T04:00:00Z","v":332187,"vw":25.18424},{"c":24.77,"h":25.38,"l":24.5224,"n":1537,"o":24.98,"t":"2025-06-04T04:00:00Z","v":137889,"vw":24.946237},{"c":24.5,"h":25.15,"l":24.02,"n":3168,"o":24.69,"t":"2025-06-05T04:00:00Z","v":312026,"vw":24.606972},{"c":24.95,"h":24.99,"l":23.76,"n":4002,"o":24.05,"t":"2025-06-06T04:00:00Z","v":414918,"vw":24.358562},{"c":24.16,"h":25.04,"l":24.01,"n":3619,"o":25.04,"t":"2025-06-09T04:00:00Z","v":275238,"vw":24.555109},{"c":21.21,"h":24.19,"l":20.05,"n":8758,"o":24.19,"t":"2025-06-10T04:00:00Z","v":1146848,"vw":21.84119},{"c":19.97,"h":21.36,"l":18.87,"n":5424,"o":21.13,"t":"2025-06-11T04:00:00Z","v":683993,"vw":19.911684},{"c":19.91,"h":20.5944,"l":19.59,"n":3330,"o":20.5,"t":"2025-06-12T04:00:00Z","v":728319,"vw":19.997748},{"c":18.51,"h":19.69,"l":18.25,"n":5389,"o":19.36,"t":"2025-06-13T04:00:00Z","v":541887,"vw":18.698088},{"c":22.69,"h":23.09,"l":18.82,"n":7806,"o":19.48,"t":"2025-06-16T04:00:00Z","v":1185310,"vw":21.825327},{"c":19.88,"h":23.3431,"l":19.69,"n":6460,"o":22.7,"t":"2025-06-17T04:00:00Z","v":612204,"vw":20.660886},{"c":21.04,"h":21.297,"l":19.5,"n":5225,"o":19.99,"t":"2025-06-18T04:00:00Z","v":736911,"vw":20.644109},{"c":19.61,"h":22.14,"l":18.9,"n":5782,"o":22.14,"t":"2025-06-20T04:00:00Z","v":693309,"vw":19.682009},{"c":19.01,"h":19.9999,"l":18.37,"n":4458,"o":19.4,"t":"2025-06-23T04:00:00Z","v":315305,"vw":19.080796},{"c":20.26,"h":20.81,"l":18.5901,"n":7575,"o":19.24,"t":"2025-06-24T04:00:00Z","v":585890,"vw":20.002144},{"c":22.14,"h":22.53,"l":20.15,"n":10546,"o":20.15,"t":"2025-06-25T04:00:00Z","v":1008916,"vw":21.890191},{"c":23.28,"h":23.43,"l":21,"n":5462,"o":22.18,"t":"2025-06-26T04:00:00Z","v":484970,"vw":22.713096},{"c":22.01,"h":23.28,"l":20.93,"n":9977,"o":23.28,"t":"2025-06-27T04:00:00Z","v":1059066,"vw":21.764888},{"c":21.87,"h":22.7299,"l":20.62,"n":6972,"o":21.7,"t":"2025-06-30T04:00:00Z","v":798455,"vw":21.675601},{"c":21.16,"h":22.32,"l":20.85,"n":6310,"o":21.79,"t":"2025-07-01T04:00:00Z","v":986234,"vw":21.443734},{"c":20.93,"h":21.865,"l":20.88,"n":5685,"o":21.35,"t":"2025-07-02T04:00:00Z","v":829254,"vw":21.180975},{"c":21.42,"h":21.75,"l":20.89,"n":1561,"o":20.9,"t":"2025-07-03T04:00:00Z","v":98829,"vw":21.400588},{"c":20.79,"h":21.59,"l":20.6,"n":4176,"o":21.1,"t":"2025-07-07T04:00:00Z","v":549998,"vw":20.963129},{"c":21,"h":21.55,"l":20.6,"n":5197,"o":20.6,"t":"2025-07-08T04:00:00Z","v":768461,"vw":21.064754},{"c":22.5,"h":25.15,"l":22.4,"n":16681,"o":23.465,"t":"2025-07-09T04:00:00Z","v":1822863,"vw":23.587836},{"c":21.79,"h":23.5099,"l":21.6,"n":7490,"o":22.72,"t":"2025-07-10T04:00:00Z","v":677236,"vw":22.123324},{"c":23.18,"h":23.74,"l":21.6,"n":6252,"o":22.01,"t":"2025-07-11T04:00:00Z","v":746440,"vw":22.772068},{"c":23.27,"h":24.3,"l":22.6,"n":7583,"o":22.9,"t":"2025-07-14T04:00:00Z","v":525767,"vw":23.493573},{"c":23.35,"h":23.905,"l":22.88,"n":4523,"o":23.28,"t":"2025-07-15T04:00:00Z","v":433485,"vw":23.341665},{"c":25.39,"h":25.79,"l":23.51,"n":7082,"o":23.55,"t":"2025-07-16T04:00:00Z","v":552434,"vw":24.915467},{"c":27.84,"h":29.36,"l":25.06,"n":14808,"o":25.57,"t":"2025-07-17T04:00:00Z","v":1307075,"vw":27.768584},{"c":28.2,"h":29,"l":27.5,"n":7762,"o":28.07,"t":"2025-07-18T04:00:00Z","v":793666,"vw":28.264753},{"c":28.92,"h":29.99,"l":27.78,"n":8151,"o":27.78,"t":"2025-07-21T04:00:00Z","v":707908,"vw":28.876426},{"c":27.38,"h":29.62,"l":27.2066,"n":7913,"o":29.62,"t":"2025-07-22T04:00:00Z","v":642514,"vw":27.727705},{"c":28.94,"h":29,"l":26.51,"n":5212,"o":26.9,"t":"2025-07-23T04:00:00Z","v":379203,"vw":28.116711},{"c":29.18,"h":30,"l":28.54,"n":6629,"o":29.01,"t":"2025-07-24T04:00:00Z","v":349559,"vw":29.441516},{"c":28.61,"h":29.09,"l":27.5907,"n":9854,"o":28.99,"t":"2025-07-25T04:00:00Z","v":629234,"vw":28.327847},{"c":28,"h":30.3,"l":27.86,"n":10434,"o":28.63,"t":"2025-07-28T04:00:00Z","v":743700,"vw":28.91622},{"c":27.22,"h":28.765,"l":26.51,"n":6474,"o":28.24,"t":"2025-07-29T04:00:00Z","v":401903,"vw":27.477462},{"c":29.17,"h":29.95,"l":27.2,"n":12930,"o":27.2,"t":"2025-07-30T04:00:00Z","v":892005,"vw":29.184048},{"c":28.16,"h":29.2262,"l":27.75,"n":4992,"o":29.12,"t":"2025-07-31T04:00:00Z","v":372144,"vw":28.41593},{"c":27.72,"h":28.16,"l":26.265,"n":8224,"o":27.5,"t":"2025-08-01T04:00:00Z","v":377278,"vw":27.380701},{"c":29.22,"h":30.08,"l":27.3238,"n":6142,"o":27.52,"t":"2025-08-04T04:00:00Z","v":439328,"vw":29.120865},{"c":31.47,"h":31.82,"l":28.86,"n":16066,"o":29.77,"t":"2025-08-05T04:00:00Z","v":1595762,"vw":30.765885},{"c":25.85,"h":32,"l":25.5,"n":33062,"o":32,"t":"2025-08-06T04:00:00Z","v":2837336,"vw":27.107508},{"c":24.98,"h":27.49,"l":24.935,"n":12813,"o":26.39,"t":"2025-08-07T04:00:00Z","v":1028184,"vw":25.709938},{"c":21.83,"h":25.71,"l":21.8,"n":19365,"o":24.99,"t":"2025-08-08T04:00:00Z","v":1473311,"vw":22.636433},{"c":22.62,"h":23.86,"l":22.24,"n":9960,"o":23.4,"t":"2025-08-11T04:00:00Z","v":770103,"vw":22.795174},{"c":22.98,"h":23.1376,"l":22.05,"n":6845,"o":22.5,"t":"2025-08-12T04:00:00Z","v":635622,"vw":22.647147},{"c":23.08,"h":23.44,"l":22.05,"n":9002,"o":23.02,"t":"2025-08-13T04:00:00Z","v":610905,"vw":22.740563},{"c":21.98,"h":22.99,"l":21.7,"n":7499,"o":22.55,"t":"2025-08-14T04:00:00Z","v":654500,"vw":22.052182},{"c":21.4,"h":22.2299,"l":20.89,"n":9490,"o":22.05,"t":"2025-08-15T04:00:00Z","v":882597,"vw":21.397484},{"c":22.85,"h":22.92,"l":21.23,"n":9856,"o":21.23,"t":"2025-08-18T04:00:00Z","v":717358,"vw":22.225505},{"c":22.1,"h":23.1999,"l":21.855,"n":7441,"o":22.68,"t":"2025-08-19T04:00:00Z","v":630730,"vw":22.354757},{"c":22.5,"h":22.65,"l":21.76,"n":5728,"o":22.1,"t":"2025-08-20T04:00:00Z","v":439017,"vw":22.353551},{"c":22.28,"h":22.8399,"l":22.03,"n":4550,"o":22.48,"t":"2025-08-21T04:00:00Z","v":216601,"vw":22.372851},{"c":23,"h":23.25,"l":22.27,"n":7207,"o":22.27,"t":"2025-08-22T04:00:00Z","v":618576,"vw":22.987365},{"c":21.13,"h":22.895,"l":20.84,"n":8787,"o":22.52,"t":"2025-08-25T04:00:00Z","v":796768,"vw":21.549993},{"c":20.76,"h":21.48,"l":20.33,"n":9308,"o":21.32,"t":"2025-08-26T04:00:00Z","v":980472,"vw":20.697182},{"c":20.98,"h":21.07,"l":20.5,"n":6053,"o":20.76,"t":"2025-08-27T04:00:00Z","v":550724,"vw":20.785638},{"c":20.4,"h":21.125,"l":20.325,"n":6144,"o":21.01,"t":"2025-08-28T04:00:00Z","v":316414,"vw":20.557151},{"c":20.41,"h":20.72,"l":19.95,"n":8629,"o":20.4,"t":"2025-08-29T04:00:00Z","v":731691,"vw":20.310061},{"c":19.98,"h":20.45,"l":19.25,"n":7813,"o":20.45,"t":"2025-09-02T04:00:00Z","v":640123,"vw":19.761482},{"c":20.89,"h":21.7,"l":19.83,"n":8700,"o":19.83,"t":"2025-09-03T04:00:00Z","v":693819,"vw":20.964286},{"c":20.52,"h":21.3,"l":19.66,"n":7563,"o":21,"t":"2025-09-04T04:00:00Z","v":501321,"vw":20.348353},{"c":20.02,"h":21.0427,"l":19.775,"n":7754,"o":20.68,"t":"2025-09-05T04:00:00Z","v":804961,"vw":20.056752},{"c":19.99,"h":20.19,"l":19.16,"n":9597,"o":20.04,"t":"2025-09-08T04:00:00Z","v":707117,"vw":19.793115},{"c":19.94,"h":19.97,"l":19.33,"n":7048,"o":19.96,"t":"2025-09-09T04:00:00Z","v":438665,"vw":19.716913},{"c":19.34,"h":20.57,"l":19.27,"n":10781,"o":20.42,"t":"2025-09-10T04:00:00Z","v":666882,"vw":19.675855},{"c":19.77,"h":20.01,"l":19.32,"n":9111,"o":19.35,"t":"2025-09-11T04:00:00Z","v":618872,"vw":19.762407},{"c":19.75,"h":20.15,"l":19.52,"n":10841,"o":19.73,"t":"2025-09-12T04:00:00Z","v":605643,"vw":19.881575},{"c":19.85,"h":19.937,"l":19.351,"n":8914,"o":19.85,"t":"2025-09-15T04:00:00Z","v":560890,"vw":19.688283},{"c":20.19,"h":20.46,"l":19.49,"n":6123,"o":19.77,"t":"2025-09-16T04:00:00Z","v":390748,"vw":20.116408},{"c":20.07,"h":20.71,"l":20.01,"n":6426,"o":20.09,"t":"2025-09-17T04:00:00Z","v":622427,"vw":20.245365},{"c":20.08,"h":20.86,"l":20.05,"n":9473,"o":20.41,"t":"2025-09-18T04:00:00Z","v":758585,"vw":20.336489},{"c":20.22,"h":20.84,"l":20.05,"n":7507,"o":20.1,"t":"2025-09-19T04:00:00Z","v":1420560,"vw":20.293677},{"c":20.35,"h":20.6415,"l":19.96,"n":6384,"o":20.25,"t":"2025-09-22T04:00:00Z","v":450700,"vw":20.35538},{"c":18.11,"h":20.5215,"l":18.04,"n":12277,"o":20.36,"t":"2025-09-23T04:00:00Z","v":977620,"vw":18.876929},{"c":18.33,"h":18.4282,"l":17.22,"n":12927,"o":18.28,"t":"2025-09-24T04:00:00Z","v":911900,"vw":17.852303},{"c":17.71,"h":18.09,"l":17.49,"n":9364,"o":18,"t":"2025-09-25T04:00:00Z","v":731418,"vw":17.755307},{"c":17.37,"h":17.81,"l":17.29,"n":7745,"o":17.72,"t":"2025-09-26T04:00:00Z","v":436266,"vw":17.448255},{"c":18.67,"h":18.9589,"l":17.61,"n":9687,"o":17.8,"t":"2025-09-29T04:00:00Z","v":550338,"vw":18.52203},{"c":18.55,"h":18.81,"l":18.07,"n":12833,"o":18.44,"t":"2025-09-30T04:00:00Z","v":951196,"vw":18.424143},{"c":17.94,"h":18.6104,"l":17.72,"n":6861,"o":18.34,"t":"2025-10-01T04:00:00Z","v":526554,"vw":17.968824},{"c":18.3,"h":18.555,"l":17.94,"n":7965,"o":17.99,"t":"2025-10-02T04:00:00Z","v":515448,"vw":18.32768},{"c":17.97,"h":18.745,"l":17.97,"n":4969,"o":18.38,"t":"2025-10-03T04:00:00Z","v":335797,"vw":18.207173},{"c":18.16,"h":18.39,"l":17.68,"n":5393,"o":18.01,"t":"2025-10-06T04:00:00Z","v":285611,"vw":17.955654},{"c":17.14,"h":18.3,"l":17.13,"n":7038,"o":18.22,"t":"2025-10-07T04:00:00Z","v":441165,"vw":17.410533},{"c":17.52,"h":17.6,"l":16.9348,"n":8431,"o":17.6,"t":"2025-10-08T04:00:00Z","v":611635,"vw":17.277263},{"c":16.99,"h":17.6969,"l":16.665,"n":4959,"o":17.5,"t":"2025-10-09T04:00:00Z","v":343502,"vw":16.965625},{"c":16.06,"h":17.18,"l":16,"n":6318,"o":16.85,"t":"2025-10-10T04:00:00Z","v":406816,"vw":16.249454},{"c":15.88,"h":16.395,"l":15.25,"n":7382,"o":16.24,"t":"2025-10-13T04:00:00Z","v":501221,"vw":15.787807},{"c":15.88,"h":16.25,"l":15.27,"n":4322,"o":15.65,"t":"2025-10-14T04:00:00Z","v":243501,"vw":15.920117},{"c":15.28,"h":16.56,"l":15.1,"n":8648,"o":16.56,"t":"2025-10-15T04:00:00Z","v":998724,"vw":15.624091},{"c":15.05,"h":15.41,"l":14.85,"n":7916,"o":15.41,"t":"2025-10-16T04:00:00Z","v":517333,"vw":15.061348},{"c":15.03,"h":15.05,"l":14.71,"n":7117,"o":14.83,"t":"2025-10-17T04:00:00Z","v":383703,"vw":14.896078},{"c":15.13,"h":15.29,"l":14.8677,"n":5633,"o":15,"t":"2025-10-20T04:00:00Z","v":311174,"vw":15.166157},{"c":16.04,"h":16.26,"l":15.12,"n":8304,"o":15.12,"t":"2025-10-21T04:00:00Z","v":551321,"vw":15.914177},{"c":15.65,"h":16.1599,"l":15.31,"n":9821,"o":15.85,"t":"2025-10-22T04:00:00Z","v":1373586,"vw":15.692714},{"c":16.01,"h":16.42,"l":15.74,"n":7266,"o":15.91,"t":"2025-10-23T04:00:00Z","v":695091,"vw":16.031724},{"c":18.47,"h":18.47,"l":16.83,"n":13048,"o":17.15,"t":"2025-10-24T04:00:00Z","v":1295164,"vw":17.964305},{"c":17.95,"h":18.605,"l":17.49,"n":14570,"o":18.58,"t":"2025-10-27T04:00:00Z","v":1043701,"vw":17.940981},{"c":16.55,"h":18.4281,"l":16.415,"n":11253,"o":18.03,"t":"2025-10-28T04:00:00Z","v":838271,"vw":16.884952},{"c":16.4,"h":17.06,"l":16.32,"n":9010,"o":16.56,"t":"2025-10-29T04:00:00Z","v":573991,"vw":16.673782},{"c":16.37,"h":16.585,"l":16.05,"n":9573,"o":16.4,"t":"2025-10-30T04:00:00Z","v":517709,"vw":16.343987},{"c":16.58,"h":16.795,"l":16.2901,"n":6050,"o":16.35,"t":"2025-10-31T04:00:00Z","v":390959,"vw":16.548764},{"c":15.49,"h":16.91,"l":15.45,"n":9443,"o":16.9,"t":"2025-11-03T05:00:00Z","v":725200,"vw":15.828248},{"c":14.85,"h":15.605,"l":14.57,"n":10982,"o":15.45,"t":"2025-11-04T05:00:00Z","v":988558,"vw":14.850976},{"c":13.65,"h":14.98,"l":13.36,"n":30628,"o":14,"t":"2025-11-05T05:00:00Z","v":2765024,"vw":13.957616},{"c":14.37,"h":14.7,"l":13.3,"n":24922,"o":13.48,"t":"2025-11-06T05:00:00Z","v":2983153,"vw":14.195157},{"c":14.39,"h":14.79,"l":13.335,"n":26345,"o":14.24,"t":"2025-11-07T05:00:00Z","v":3027801,"vw":13.931372},{"c":13.9,"h":14.89,"l":13.83,"n":14183,"o":14.53,"t":"2025-11-10T05:00:00Z","v":1029422,"vw":14.092031},{"c":14.07,"h":14.17,"l":13.63,"n":9525,"o":13.9,"t":"2025-11-11T05:00:00Z","v":818163,"vw":13.946214},{"c":14.27,"h":14.3,"l":13.8577,"n":9399,"o":14.02,"t":"2025-11-12T05:00:00Z","v":1056771,"vw":14.138855},{"c":13.95,"h":14.26,"l":13.55,"n":7963,"o":14.12,"t":"2025-11-13T05:00:00Z","v":681514,"vw":13.943799},{"c":14,"h":14.2537,"l":13.34,"n":9667,"o":13.5,"t":"2025-11-14T05:00:00Z","v":960728,"vw":13.928048},{"c":13.64,"h":14.34,"l":13.3801,"n":7694,"o":13.87,"t":"2025-11-17T05:00:00Z","v":637002,"vw":13.779553},{"c":14,"h":14.17,"l":13.45,"n":9070,"o":13.63,"t":"2025-11-18T05:00:00Z","v":819324,"vw":13.885779},{"c":13.9,"h":14.18,"l":13.42,"n":7298,"o":13.97,"t":"2025-11-19T05:00:00Z","v":694155,"vw":13.744261},{"c":13.69,"h":14.235,"l":13.38,"n":7224,"o":14.22,"t":"2025-11-20T05:00:00Z","v":555956,"vw":13.703908},{"c":13.82,"h":13.92,"l":13.43,"n":8404,"o":13.84,"t":"2025-11-21T05:00:00Z","v":585443,"vw":13.731606},{"c":13.62,"h":14,"l":13.495,"n":6493,"o":13.64,"t":"2025-11-24T05:00:00Z","v":738599,"vw":13.646165},{"c":13.57,"h":13.94,"l":13.34,"n":5305,"o":13.83,"t":"2025-11-25T05:00:00Z","v":1442731,"vw":13.545835},{"c":13.39,"h":13.645,"l":13.13,"n":8197,"o":13.5,"t":"2025-11-26T05:00:00Z","v":773468,"vw":13.347859},{"c":13.65,"h":13.796,"l":13.3,"n":4323,"o":13.4,"t":"2025-11-28T05:00:00Z","v":421391,"vw":13.622282},{"c":13.27,"h":13.61,"l":13,"n":8893,"o":13.44,"t":"2025-12-01T05:00:00Z","v":730680,"vw":13.396048},{"c":13.3,"h":13.72,"l":13.04,"n":6234,"o":13.18,"t":"2025-12-02T05:00:00Z","v":591309,"vw":13.391523},{"c":13.68,"h":13.7,"l":13.1,"n":6389,"o":13.28,"t":"2025-12-03T05:00:00Z","v":429595,"vw":13.477119},{"c":13.49,"h":13.88,"l":13.36,"n":6572,"o":13.72,"t":"2025-12-04T05:00:00Z","v":466007,"vw":13.55334},{"c":13.05,"h":13.58,"l":12.95,"n":6517,"o":13.31,"t":"2025-12-05T05:00:00Z","v":576250,"vw":13.223869},{"c":12.6,"h":13.3999,"l":12.58,"n":7729,"o":13.15,"t":"2025-12-08T05:00:00Z","v":587430,"vw":12.759373},{"c":12.81,"h":13.0065,"l":12.2805,"n":6625,"o":12.57,"t":"2025-12-09T05:00:00Z","v":513325,"vw":12.730314},{"c":12.93,"h":13.16,"l":12.5925,"n":6414,"o":12.86,"t":"2025-12-10T05:00:00Z","v":361595,"vw":12.883678},{"c":12.96,"h":13.014,"l":12.76,"n":3925,"o":12.9,"t":"2025-12-11T05:00:00Z","v":255595,"vw":12.929539},{"c":12.7,"h":13.09,"l":12.5415,"n":5894,"o":12.96,"t":"2025-12-12T05:00:00Z","v":464125,"vw":12.678971},{"c":12.1,"h":12.73,"l":12.09,"n":6068,"o":12.7,"t":"2025-12-15T05:00:00Z","v":632049,"vw":12.244439},{"c":11.87,"h":12.3788,"l":11.73,"n":8447,"o":12.05,"t":"2025-12-16T05:00:00Z","v":911837,"vw":11.867841},{"c":11.67,"h":12.245,"l":11.65,"n":5350,"o":11.75,"t":"2025-12-17T05:00:00Z","v":362310,"vw":11.88405},{"c":11.72,"h":12.09,"l":11.65,"n":6858,"o":11.78,"t":"2025-12-18T05:00:00Z","v":541374,"vw":11.7555},{"c":11.78,"h":11.93,"l":11.6201,"n":5217,"o":11.71,"t":"2025-12-19T05:00:00Z","v":529656,"vw":11.791696},{"c":11.82,"h":12.05,"l":11.46,"n":7618,"o":11.79,"t":"2025-12-22T05:00:00Z","v":914010,"vw":11.66074},{"c":11.77,"h":11.86,"l":11.52,"n":5599,"o":11.78,"t":"2025-12-23T05:00:00Z","v":355067,"vw":11.689665},{"c":11.95,"h":12.01,"l":11.72,"n":3355,"o":11.72,"t":"2025-12-24T05:00:00Z","v":197890,"vw":11.928921},{"c":11.86,"h":12.03,"l":11.81,"n":4422,"o":11.93,"t":"2025-12-26T05:00:00Z","v":247674,"vw":11.911627},{"c":12.01,"h":12.16,"l":11.755,"n":7118,"o":11.85,"t":"2025-12-29T05:00:00Z","v":868993,"vw":11.914262},{"c":11.88,"h":12.1499,"l":11.7601,"n":4794,"o":11.9,"t":"2025-12-30T05:00:00Z","v":348260,"vw":11.910895},{"c":11.94,"h":12.03,"l":11.56,"n":6702,"o":11.75,"t":"2025-12-31T05:00:00Z","v":860839,"vw":11.884806},{"c":12.19,"h":12.36,"l":11.79,"n":7859,"o":11.98,"t":"2026-01-02T05:00:00Z","v":582190,"vw":12.128073},{"c":12.53,"h":12.71,"l":12.07,"n":8167,"o":12.16,"t":"2026-01-05T05:00:00Z","v":552626,"vw":12.442436},{"c":12.36,"h":12.67,"l":12.2101,"n":7816,"o":12.43,"t":"2026-01-06T05:00:00Z","v":407843,"vw":12.410025},{"c":12.12,"h":12.75,"l":12.11,"n":8319,"o":12.51,"t":"2026-01-07T05:00:00Z","v":433202,"vw":12.30472},{"c":11.79,"h":12.165,"l":11.78,"n":6580,"o":12.1,"t":"2026-01-08T05:00:00Z","v":321137,"vw":11.928593},{"c":12.09,"h":12.1425,"l":11.59,"n":6529,"o":11.81,"t":"2026-01-09T05:00:00Z","v":368931,"vw":12.003036},{"c":12.05,"h":12.25,"l":11.71,"n":6024,"o":12.15,"t":"2026-01-12T05:00:00Z","v":429186,"vw":12.025444},{"c":11.94,"h":12.035,"l":11.72,"n":6445,"o":12.02,"t":"2026-01-13T05:00:00Z","v":580880,"vw":11.936969},{"c":11.7,"h":11.955,"l":11.5227,"n":5618,"o":11.89,"t":"2026-01-14T05:00:00Z","v":482271,"vw":11.683313},{"c":11.18,"h":11.72,"l":11.145,"n":7452,"o":11.72,"t":"2026-01-15T05:00:00Z","v":654385,"vw":11.256805},{"c":11.16,"h":11.35,"l":10.9,"n":7285,"o":11.12,"t":"2026-01-16T05:00:00Z","v":490633,"vw":11.1556},{"c":10.23,"h":10.9399,"l":10.14,"n":10562,"o":10.9,"t":"2026-01-20T05:00:00Z","v":981725,"vw":10.345906},{"c":10,"h":10.385,"l":9.92,"n":9432,"o":10.33,"t":"2026-01-21T05:00:00Z","v":544881,"vw":10.066998},{"c":10.35,"h":10.55,"l":10.1665,"n":8108,"o":10.28,"t":"2026-01-22T05:00:00Z","v":561873,"vw":10.308301},{"c":10.05,"h":10.39,"l":9.98,"n":6606,"o":10.3,"t":"2026-01-23T05:00:00Z","v":379675,"vw":10.153163},{"c":10.22,"h":10.33,"l":9.92,"n":6663,"o":10.1,"t":"2026-01-26T05:00:00Z","v":615895,"vw":10.177761},{"c":9.9,"h":10.255,"l":9.8,"n":6496,"o":10.14,"t":"2026-01-27T05:00:00Z","v":512838,"vw":9.950784},{"c":9.77,"h":10.32,"l":9.6301,"n":6398,"o":9.99,"t":"2026-01-28T05:00:00Z","v":477718,"vw":9.863014},{"c":9.55,"h":9.8785,"l":9.5,"n":7571,"o":9.71,"t":"2026-01-29T05:00:00Z","v":489938,"vw":9.612629},{"c":9.2,"h":9.78,"l":9.14,"n":5642,"o":9.55,"t":"2026-01-30T05:00:00Z","v":412495,"vw":9.303109},{"c":9.36,"h":9.74,"l":9.1,"n":8590,"o":9.18,"t":"2026-02-02T05:00:00Z","v":645355,"vw":9.437667},{"c":8.6,"h":9.28,"l":8.41,"n":12971,"o":9.18,"t":"2026-02-03T05:00:00Z","v":1138870,"vw":8.638678},{"c":8.18,"h":8.685,"l":8.135,"n":11435,"o":8.43,"t":"2026-02-04T05:00:00Z","v":785163,"vw":8.300222},{"c":7.88,"h":8.23,"l":7.75,"n":10880,"o":8.02,"t":"2026-02-05T05:00:00Z","v":895639,"vw":7.886495},{"c":8.04,"h":8.19,"l":7.71,"n":9397,"o":7.9,"t":"2026-02-06T05:00:00Z","v":910892,"vw":7.925058},{"c":8.22,"h":8.5,"l":7.87,"n":8171,"o":8.44,"t":"2026-02-09T05:00:00Z","v":795906,"vw":8.165865},{"c":8.13,"h":8.44,"l":7.99,"n":22267,"o":8.32,"t":"2026-02-10T05:00:00Z","v":1877379,"vw":8.202428},{"c":11.15,"h":11.75,"l":10.27,"n":87003,"o":11.5,"t":"2026-02-11T05:00:00Z","v":9320238,"vw":10.998074},{"c":10.95,"h":11.3658,"l":10.0556,"n":30323,"o":11.24,"t":"2026-02-12T05:00:00Z","v":3104840,"vw":10.580921},{"c":10.27,"h":11.12,"l":10.27,"n":16965,"o":11,"t":"2026-02-13T05:00:00Z","v":1413475,"vw":10.584819},{"c":10.39,"h":10.83,"l":9.97,"n":10193,"o":10.21,"t":"2026-02-17T05:00:00Z","v":736698,"vw":10.409919},{"c":10.44,"h":10.8712,"l":10.02,"n":9507,"o":10.2,"t":"2026-02-18T05:00:00Z","v":728432,"vw":10.524876},{"c":10.24,"h":10.55,"l":10.175,"n":9042,"o":10.37,"t":"2026-02-19T05:00:00Z","v":582390,"vw":10.306797},{"c":10,"h":10.38,"l":9.92,"n":8832,"o":10.1,"t":"2026-02-20T05:00:00Z","v":651346,"vw":10.060243},{"c":9.47,"h":9.93,"l":9.45,"n":10312,"o":9.92,"t":"2026-02-23T05:00:00Z","v":913376,"vw":9.626379},{"c":9.61,"h":9.7,"l":9.15,"n":12012,"o":9.49,"t":"2026-02-24T05:00:00Z","v":1088174,"vw":9.511741},{"c":9.65,"h":9.86,"l":9.25,"n":10371,"o":9.58,"t":"2026-02-25T05:00:00Z","v":1008627,"vw":9.654729},{"c":10.12,"h":10.35,"l":9.54,"n":13718,"o":9.71,"t":"2026-02-26T05:00:00Z","v":1279635,"vw":10.050242},{"c":9.76,"h":10.01,"l":9.55,"n":8226,"o":10.01,"t":"2026-02-27T05:00:00Z","v":539355,"vw":9.722761},{"c":9.72,"h":9.785,"l":9.33,"n":9244,"o":9.53,"t":"2026-03-02T05:00:00Z","v":649056,"vw":9.608771},{"c":9.52,"h":9.65,"l":9.0902,"n":8211,"o":9.44,"t":"2026-03-03T05:00:00Z","v":514431,"vw":9.430444},{"c":9.93,"h":10.05,"l":9.45,"n":8558,"o":9.48,"t":"2026-03-04T05:00:00Z","v":687841,"vw":9.857081},{"c":10.74,"h":10.79,"l":9.89,"n":9960,"o":9.94,"t":"2026-03-05T05:00:00Z","v":771179,"vw":10.553173},{"c":10.57,"h":10.88,"l":10.3101,"n":8096,"o":10.64,"t":"2026-03-06T05:00:00Z","v":380250,"vw":10.644424},{"c":10.18,"h":10.76,"l":10.1,"n":10510,"o":10.53,"t":"2026-03-09T04:00:00Z","v":717274,"vw":10.308707},{"c":10.11,"h":10.315,"l":9.89,"n":11989,"o":10.22,"t":"2026-03-10T04:00:00Z","v":855956,"vw":10.150649},{"c":10.48,"h":10.76,"l":10.09,"n":14768,"o":10.13,"t":"2026-03-11T04:00:00Z","v":1420348,"vw":10.499244},{"c":9.81,"h":10.6725,"l":9.78,"n":8971,"o":10.42,"t":"2026-03-12T04:00:00Z","v":681545,"vw":10.012592},{"c":9.57,"h":10.16,"l":9.42,"n":7636,"o":9.93,"t":"2026-03-13T04:00:00Z","v":484529,"vw":9.665637},{"c":9.82,"h":9.93,"l":9.58,"n":7170,"o":9.63,"t":"2026-03-16T04:00:00Z","v":539048,"vw":9.801399},{"c":9.78,"h":10.251,"l":9.66,"n":7705,"o":9.85,"t":"2026-03-17T04:00:00Z","v":621682,"vw":9.966824},{"c":9.36,"h":9.71,"l":9.233,"n":8073,"o":9.71,"t":"2026-03-18T04:00:00Z","v":981043,"vw":9.392125},{"c":9.12,"h":9.51,"l":9,"n":9158,"o":9.35,"t":"2026-03-19T04:00:00Z","v":864223,"vw":9.153278},{"c":9.01,"h":9.09,"l":8.5856,"n":9540,"o":9.05,"t":"2026-03-20T04:00:00Z","v":1061190,"vw":8.961447},{"c":9.1,"h":9.26,"l":8.855,"n":7198,"o":9.13,"t":"2026-03-23T04:00:00Z","v":803471,"vw":9.089016},{"c":8.81,"h":9.03,"l":8.72,"n":6855,"o":9,"t":"2026-03-24T04:00:00Z","v":716177,"vw":8.837041},{"c":8.61,"h":8.99,"l":8.48,"n":9419,"o":8.9,"t":"2026-03-25T04:00:00Z","v":634713,"vw":8.65786},{"c":8.6,"h":8.94,"l":8.47,"n":7043,"o":8.52,"t":"2026-03-26T04:00:00Z","v":452193,"vw":8.602525},{"c":8.49,"h":8.59,"l":8.25,"n":8104,"o":8.46,"t":"2026-03-27T04:00:00Z","v":532355,"vw":8.479019},{"c":8.58,"h":8.74,"l":8.42,"n":5796,"o":8.44,"t":"2026-03-30T04:00:00Z","v":385956,"vw":8.568764},{"c":8.8,"h":9.1,"l":8.55,"n":6782,"o":8.67,"t":"2026-03-31T04:00:00Z","v":399902,"vw":8.841532},{"c":8.89,"h":9.01,"l":8.6778,"n":5772,"o":8.88,"t":"2026-04-01T04:00:00Z","v":334201,"vw":8.887721},{"c":8.95,"h":9.11,"l":8.55,"n":6434,"o":8.75,"t":"2026-04-02T04:00:00Z","v":312534,"vw":8.924967},{"c":9.3,"h":9.41,"l":8.9,"n":8239,"o":8.91,"t":"2026-04-06T04:00:00Z","v":698519,"vw":9.201697},{"c":9,"h":9.407,"l":8.95,"n":4780,"o":9.23,"t":"2026-04-07T04:00:00Z","v":330344,"vw":9.067109},{"c":9.28,"h":9.7589,"l":9.25,"n":5495,"o":9.62,"t":"2026-04-08T04:00:00Z","v":519848,"vw":9.466096},{"c":8.82,"h":9.2,"l":8.64,"n":6890,"o":9.2,"t":"2026-04-09T04:00:00Z","v":462010,"vw":8.800711},{"c":8.4,"h":8.855,"l":8.36,"n":6890,"o":8.77,"t":"2026-04-10T04:00:00Z","v":488653,"vw":8.472416},{"c":8.75,"h":8.895,"l":8.26,"n":7226,"o":8.4,"t":"2026-04-13T04:00:00Z","v":456886,"vw":8.715474},{"c":9.08,"h":9.21,"l":8.76,"n":7118,"o":8.83,"t":"2026-04-14T04:00:00Z","v":523277,"vw":9.041431},{"c":9.66,"h":9.74,"l":9.18,"n":6187,"o":9.18,"t":"2026-04-15T04:00:00Z","v":402889,"vw":9.633766},{"c":10.05,"h":10.11,"l":9.555,"n":6388,"o":9.72,"t":"2026-04-16T04:00:00Z","v":641547,"vw":9.89751},{"c":10.06,"h":10.45,"l":9.97,"n":5692,"o":10.2,"t":"2026-04-17T04:00:00Z","v":498801,"vw":10.216069},{"c":10.26,"h":10.2888,"l":9.92,"n":4587,"o":9.96,"t":"2026-04-20T04:00:00Z","v":277607,"vw":10.169785},{"c":10.06,"h":10.59,"l":10.04,"n":6956,"o":10.17,"t":"2026-04-21T04:00:00Z","v":411870,"vw":10.289349},{"c":10.17,"h":10.3958,"l":10.045,"n":4038,"o":10.2,"t":"2026-04-22T04:00:00Z","v":215467,"vw":10.134437},{"c":9.82,"h":10.18,"l":9.66,"n":4930,"o":10,"t":"2026-04-23T04:00:00Z","v":304908,"vw":9.835655},{"c":9.99,"h":10.18,"l":9.75,"n":6056,"o":9.9,"t":"2026-04-24T04:00:00Z","v":447834,"vw":9.991146},{"c":9.96,"h":10.27,"l":9.7,"n":7155,"o":9.84,"t":"2026-04-27T04:00:00Z","v":482246,"vw":10.040844},{"c":10,"h":10.19,"l":9.85,"n":6372,"o":9.95,"t":"2026-04-28T04:00:00Z","v":312018,"vw":9.970556},{"c":9.74,"h":10.1,"l":9.63,"n":7404,"o":10,"t":"2026-04-29T04:00:00Z","v":552192,"vw":9.789305},{"c":9.43,"h":9.74,"l":9.3,"n":8500,"o":9.55,"t":"2026-04-30T04:00:00Z","v":494899,"vw":9.438302},{"c":10.14,"h":10.14,"l":9.575,"n":8125,"o":9.66,"t":"2026-05-01T04:00:00Z","v":513501,"vw":9.89787},{"c":10.58,"h":10.62,"l":10,"n":13547,"o":10.07,"t":"2026-05-04T04:00:00Z","v":960567,"vw":10.454928},{"c":11.36,"h":11.39,"l":10.325,"n":17468,"o":10.59,"t":"2026-05-05T04:00:00Z","v":1455187,"vw":11.00986},{"c":8.77,"h":10.76,"l":8.62,"n":26366,"o":10.63,"t":"2026-05-06T04:00:00Z","v":2749018,"vw":8.922289},{"c":9.18,"h":9.71,"l":8.953,"n":17509,"o":8.97,"t":"2026-05-07T04:00:00Z","v":1266502,"vw":9.343098},{"c":8.56,"h":9.5471,"l":8.47,"n":14966,"o":9.2,"t":"2026-05-08T04:00:00Z","v":1140295,"vw":8.631661},{"c":8.28,"h":8.7099,"l":8.21,"n":11024,"o":8.54,"t":"2026-05-11T04:00:00Z","v":941051,"vw":8.40602},{"c":8.15,"h":8.4,"l":8.075,"n":10290,"o":8.28,"t":"2026-05-12T04:00:00Z","v":652139,"vw":8.174408},{"c":7.86,"h":8.16,"l":7.79,"n":10222,"o":8.03,"t":"2026-05-13T04:00:00Z","v":732217,"vw":7.951718},{"c":7.89,"h":8.04,"l":7.78,"n":12290,"o":7.89,"t":"2026-05-14T04:00:00Z","v":938723,"vw":7.896161},{"c":7.78,"h":8.1,"l":7.67,"n":10408,"o":7.92,"t":"2026-05-15T04:00:00Z","v":796201,"vw":7.839605},{"c":8.19,"h":8.21,"l":7.7,"n":12380,"o":7.73,"t":"2026-05-18T04:00:00Z","v":998339,"vw":8.063878},{"c":8.07,"h":8.47,"l":7.95,"n":10574,"o":8.3,"t":"2026-05-19T04:00:00Z","v":658151,"vw":8.144195},{"c":8.06,"h":8.12,"l":7.855,"n":9197,"o":8.03,"t":"2026-05-20T04:00:00Z","v":586384,"vw":8.005422},{"c":8.14,"h":8.14,"l":7.9,"n":9451,"o":8,"t":"2026-05-21T04:00:00Z","v":719439,"vw":8.049643},{"c":8.38,"h":8.52,"l":8.1795,"n":12121,"o":8.19,"t":"2026-05-22T04:00:00Z","v":821774,"vw":8.367448},{"c":8.67,"h":8.98,"l":8.4,"n":12589,"o":8.5,"t":"2026-05-26T04:00:00Z","v":821136,"vw":8.736545},{"c":8.85,"h":9.143,"l":8.57,"n":9665,"o":8.58,"t":"2026-05-27T04:00:00Z","v":628913,"vw":8.838843},{"c":8.97,"h":9.125,"l":8.57,"n":12434,"o":8.83,"t":"2026-05-28T04:00:00Z","v":843085,"vw":8.93028},{"c":9.43,"h":9.63,"l":8.94,"n":12721,"o":9.01,"t":"2026-05-29T04:00:00Z","v":913319,"vw":9.442639},{"c":10.74,"h":10.78,"l":9.6,"n":24028,"o":9.66,"t":"2026-06-01T04:00:00Z","v":2006851,"vw":10.287736},{"c":10.42,"h":10.74,"l":10.1616,"n":18908,"o":10.3,"t":"2026-06-02T04:00:00Z","v":1327446,"vw":10.48216},{"c":9.68,"h":10.3,"l":9.47,"n":15491,"o":10.28,"t":"2026-06-03T04:00:00Z","v":1129579,"vw":9.870383},{"c":9.69,"h":10.13,"l":9.52,"n":14170,"o":9.87,"t":"2026-06-04T04:00:00Z","v":981701,"vw":9.710581},{"c":9.37,"h":9.9199,"l":9.17,"n":13895,"o":9.82,"t":"2026-06-05T04:00:00Z","v":852378,"vw":9.340149},{"c":9.19,"h":9.45,"l":9.023,"n":12204,"o":9.45,"t":"2026-06-08T04:00:00Z","v":706875,"vw":9.179842},{"c":9.02,"h":9.395,"l":8.65,"n":12977,"o":9.1,"t":"2026-06-09T04:00:00Z","v":1022322,"vw":8.916577},{"c":8.53,"h":9.04,"l":8.53,"n":13434,"o":8.81,"t":"2026-06-10T04:00:00Z","v":793365,"vw":8.683435},{"c":8.53,"h":8.53,"l":8.11,"n":11138,"o":8.48,"t":"2026-06-11T04:00:00Z","v":809162,"vw":8.381704},{"c":8.68,"h":8.7,"l":8.2,"n":11422,"o":8.4,"t":"2026-06-12T04:00:00Z","v":986440,"vw":8.540219},{"c":8.86,"h":8.92,"l":8.52,"n":19455,"o":8.72,"t":"2026-06-15T04:00:00Z","v":2036923,"vw":8.756061},{"c":8.81,"h":9.14,"l":8.56,"n":12312,"o":8.86,"t":"2026-06-16T04:00:00Z","v":1504613,"vw":8.77189},{"c":8.43,"h":8.985,"l":8.41,"n":10245,"o":8.8,"t":"2026-06-17T04:00:00Z","v":1003303,"vw":8.692796},{"c":8.35,"h":8.51,"l":8.1,"n":10641,"o":8.43,"t":"2026-06-18T04:00:00Z","v":1426850,"vw":8.329843},{"c":7.98,"h":8.385,"l":7.71,"n":15767,"o":8.17,"t":"2026-06-22T04:00:00Z","v":1479005,"vw":7.964206},{"c":8.44,"h":8.465,"l":7.87,"n":14974,"o":7.9,"t":"2026-06-23T04:00:00Z","v":1506531,"vw":8.253026},{"c":8.38,"h":8.72,"l":8.3,"n":13162,"o":8.45,"t":"2026-06-24T04:00:00Z","v":888666,"vw":8.470879},{"c":8.4,"h":8.73,"l":8.27,"n":14595,"o":8.4,"t":"2026-06-25T04:00:00Z","v":1059616,"vw":8.453747},{"c":9.62,"h":9.8,"l":8.3,"n":22626,"o":8.3,"t":"2026-06-26T04:00:00Z","v":9259289,"vw":9.527747},{"c":9.03,"h":9.65,"l":9,"n":18364,"o":9.63,"t":"2026-06-29T04:00:00Z","v":1309699,"vw":9.207848},{"c":9.2,"h":9.31,"l":8.8,"n":11785,"o":8.89,"t":"2026-06-30T04:00:00Z","v":856444,"vw":9.161891},{"c":10.85,"h":10.91,"l":9.4,"n":24733,"o":9.4,"t":"2026-07-01T04:00:00Z","v":2255909,"vw":10.456742},{"c":11.15,"h":11.425,"l":10.5,"n":17965,"o":10.61,"t":"2026-07-02T04:00:00Z","v":1365336,"vw":11.10096},{"c":11.39,"h":11.47,"l":10.91,"n":16882,"o":11.02,"t":"2026-07-06T04:00:00Z","v":1762101,"vw":11.265929},{"c":11.25,"h":11.88,"l":11.14,"n":14000,"o":11.4,"t":"2026-07-07T04:00:00Z","v":1089275,"vw":11.313886},{"c":10.89,"h":11.24,"l":10.76,"n":15140,"o":11.025,"t":"2026-07-08T04:00:00Z","v":1392607,"vw":10.995878},{"c":10.8,"h":10.92,"l":10.38,"n":10768,"o":10.6,"t":"2026-07-09T04:00:00Z","v":710604,"vw":10.762752},{"c":10.5,"h":11.17,"l":10.5,"n":10114,"o":11.05,"t":"2026-07-10T04:00:00Z","v":625462,"vw":10.682773},{"c":10.43,"h":10.93,"l":10.21,"n":9266,"o":10.66,"t":"2026-07-13T04:00:00Z","v":615468,"vw":10.516408},{"c":10.13,"h":10.56,"l":10.02,"n":10962,"o":10.1,"t":"2026-07-14T04:00:00Z","v":1234023,"vw":10.265204},{"c":10.16,"h":10.53,"l":10.05,"n":10259,"o":10.38,"t":"2026-07-15T04:00:00Z","v":693292,"vw":10.241261},{"c":9.79,"h":10.48,"l":9.69,"n":9282,"o":10.31,"t":"2026-07-16T04:00:00Z","v":650897,"vw":9.802776},{"c":8.94,"h":9.82,"l":8.92,"n":12355,"o":9.71,"t":"2026-07-17T04:00:00Z","v":870516,"vw":9.115692},{"c":8.77,"h":9.1839,"l":8.44,"n":13116,"o":8.9,"t":"2026-07-20T04:00:00Z","v":785220,"vw":8.776892},{"c":8.83,"h":9.2,"l":8.5,"n":18954,"o":8.55,"t":"2026-07-21T04:00:00Z","v":1405655,"vw":8.827097},{"c":8.57,"h":8.98,"l":8.44,"n":11233,"o":8.87,"t":"2026-07-22T04:00:00Z","v":790227,"vw":8.541472},{"c":8.36,"h":8.54,"l":8.18,"n":10494,"o":8.45,"t":"2026-07-23T04:00:00Z","v":836277,"vw":8.337651},{"c":8.58,"h":8.7,"l":8.28,"n":8725,"o":8.48,"t":"2026-07-24T04:00:00Z","v":767988,"vw":8.547547},{"c":9.32,"h":9.48,"l":8.81,"n":14113,"o":8.81,"t":"2026-07-27T04:00:00Z","v":1097482,"vw":9.239582},{"c":9.56,"h":9.81,"l":9.36,"n":11614,"o":9.36,"t":"2026-07-28T04:00:00Z","v":918492,"vw":9.610846},{"c":9.56,"h":9.74,"l":9.3302,"n":12059,"o":9.45,"t":"2026-07-29T04:00:00Z","v":839761,"vw":9.576641},{"c":9.23,"h":9.47,"l":8.88,"n":9763,"o":9.29,"t":"2026-07-30T04:00:00Z","v":750441,"vw":9.121884},{"c":9.22,"h":9.33,"l":8.92,"n":9875,"o":9.14,"t":"2026-07-31T04:00:00Z","v":654305,"vw":9.181988},{"c":9.53,"h":9.89,"l":9.441,"n":13651,"o":9.47,"t":"2026-08-03T04:00:00Z","v":913611,"vw":9.638658},{"c":10.05,"h":10.2,"l":9.55,"n":21095,"o":9.56,"t":"2026-08-04T04:00:00Z","v":1881462,"vw":10.024597},{"c":10.43,"h":10.49,"l":9.25,"n":26941,"o":9.75,"t":"2026-08-05T04:00:00Z","v":2468021,"vw":10.107818},{"c":10.99,"h":10.99,"l":9.93,"n":12982,"o":10.32,"t":"2026-08-06T04:00:00Z","v":1073776,"vw":10.588045},{"c":11.11,"h":11.34,"l":10.91,"n":15368,"o":10.94,"t":"2026-08-07T04:00:00Z","v":1056996,"vw":11.137907},{"c":11.55,"h":11.55,"l":10.95,"n":14927,"o":11.09,"t":"2026-08-10T04:00:00Z","v":1280868,"vw":11.318869},{"c":11.41,"h":11.5877,"l":11.084,"n":16983,"o":11.38,"t":"2026-08-11T04:00:00Z","v":1182177,"vw":11.331041},{"c":11.95,"h":12.24,"l":11.03,"n":28482,"o":11.29,"t":"2026-08-12T04:00:00Z","v":2273736,"vw":11.817629},{"c":12.28,"h":12.6426,"l":11.9001,"n":20714,"o":11.93,"t":"2026-08-13T04:00:00Z","v":1656422,"vw":12.348119},{"c":12.52,"h":12.64,"l":12.29,"n":14994,"o":12.5,"t":"2026-08-14T04:00:00Z","v":847022,"vw":12.49303},{"c":12.46,"h":12.49,"l":12,"n":13923,"o":12.4,"t":"2026-08-17T04:00:00Z","v":992985,"vw":12.315618},{"c":12.5,"h":13.2999,"l":12.49,"n":15738,"o":12.63,"t":"2026-08-18T04:00:00Z","v":1896151,"vw":12.799931},{"c":12.82,"h":12.98,"l":12.47,"n":10877,"o":12.56,"t":"2026-08-19T04:00:00Z","v":804435,"vw":12.79178},{"c":12.67,"h":12.99,"l":12.5202,"n":11149,"o":12.91,"t":"2026-08-20T04:00:00Z","v":896916,"vw":12.7445},{"c":12.9,"h":12.985,"l":12.5,"n":9597,"o":12.7,"t":"2026-08-21T04:00:00Z","v":611526,"vw":12.841611},{"c":12.93,"h":13.28,"l":12.6503,"n":13370,"o":12.91,"t":"2026-08-24T04:00:00Z","v":922843,"vw":13.051484},{"c":13.22,"h":13.33,"l":12.81,"n":10126,"o":12.92,"t":"2026-08-25T04:00:00Z","v":731146,"vw":13.158698},{"c":13.05,"h":13.28,"l":12.4,"n":14176,"o":13.05,"t":"2026-08-26T04:00:00Z","v":1052082,"vw":12.9705},{"c":12.6,"h":13.44,"l":12.6,"n":11733,"o":13.27,"t":"2026-08-27T04:00:00Z","v":826029,"vw":12.868963},{"c":13.23,"h":13.39,"l":12.73,"n":11666,"o":12.82,"t":"2026-08-28T04:00:00Z","v":844906,"vw":13.202373},{"c":13.15,"h":13.34,"l":12.99,"n":12161,"o":13.09,"t":"2026-08-31T04:00:00Z","v":1134379,"vw":13.163756},{"c":12.39,"h":13.1,"l":12.37,"n":9388,"o":12.88,"t":"2026-09-01T04:00:00Z","v":529720,"vw":12.545785},{"c":13.13,"h":13.37,"l":12.39,"n":12080,"o":12.49,"t":"2026-09-02T04:00:00Z","v":904019,"vw":13.131785},{"c":13.46,"h":13.66,"l":13.15,"n":9801,"o":13.41,"t":"2026-09-03T04:00:00Z","v":657301,"vw":13.428362},{"c":12.95,"h":13.32,"l":12.8101,"n":8277,"o":13.32,"t":"2026-09-04T04:00:00Z","v":444225,"vw":12.965761},{"c":12.81,"h":13.07,"l":12.35,"n":12830,"o":12.86,"t":"2026-09-08T04:00:00Z","v":652052,"vw":12.840129},{"c":11.84,"h":12.715,"l":11.69,"n":10833,"o":12.62,"t":"2026-09-09T04:00:00Z","v":774633,"vw":12.002724},{"c":11.67,"h":12.14,"l":11.6027,"n":10396,"o":11.8,"t":"2026-09-10T04:00:00Z","v":656174,"vw":11.804311},{"c":11.83,"h":12.06,"l":11.691,"n":10243,"o":11.83,"t":"2026-09-11T04:00:00Z","v":1109507,"vw":11.80719},{"c":11.96,"h":12.2629,"l":11.89,"n":10230,"o":11.89,"t":"2026-09-14T04:00:00Z","v":526622,"vw":12.034638},{"c":11.76,"h":11.95,"l":11.69,"n":9977,"o":11.82,"t":"2026-09-15T04:00:00Z","v":430022,"vw":11.793803},{"c":11.53,"h":11.8776,"l":11.38,"n":9048,"o":11.7,"t":"2026-09-16T04:00:00Z","v":458353,"vw":11.609976},{"c":11.33,"h":11.755,"l":11.32,"n":9651,"o":11.755,"t":"2026-09-17T04:00:00Z","v":589209,"vw":11.470479},{"c":11.29,"h":11.46,"l":11.0783,"n":8026,"o":11.36,"t":"2026-09-18T04:00:00Z","v":2416918,"vw":11.287869},{"c":11.36,"h":11.48,"l":11.06,"n":8759,"o":11.43,"t":"2026-09-21T04:00:00Z","v":511173,"vw":11.393877},{"c":11.21,"h":11.64,"l":11.125,"n":7742,"o":11.61,"t":"2026-09-22T04:00:00Z","v":428237,"vw":11.229511},{"c":10.56,"h":11.27,"l":10.52,"n":9476,"o":11.04,"t":"2026-09-23T04:00:00Z","v":679696,"vw":10.662286},{"c":10.91,"h":10.93,"l":10.59,"n":8025,"o":10.6,"t":"2026-09-24T04:00:00Z","v":523883,"vw":10.793979},{"c":11.01,"h":11.1799,"l":10.75,"n":6025,"o":10.79,"t":"2026-09-25T04:00:00Z","v":370198,"vw":11.007988},{"c":10.19,"h":10.95,"l":10.005,"n":13478,"o":10.95,"t":"2026-09-28T04:00:00Z","v":1483216,"vw":10.20085},{"c":10.37,"h":10.4,"l":10.07,"n":10194,"o":10.2,"t":"2026-09-29T04:00:00Z","v":968726,"vw":10.263999},{"c":10.17,"h":10.6699,"l":10.08,"n":19666,"o":10.51,"t":"2026-09-30T04:00:00Z","v":2549170,"vw":10.24982},{"c":10.34,"h":10.7,"l":10.28,"n":10665,"o":10.45,"t":"2026-10-01T04:00:00Z","v":794877,"vw":10.432945},{"c":9.89,"h":10.65,"l":9.81,"n":9189,"o":10.39,"t":"2026-10-02T04:00:00Z","v":610523,"vw":9.969181},{"c":10.08,"h":10.16,"l":9.82,"n":8622,"o":9.82,"t":"2026-10-05T04:00:00Z","v":537155,"vw":10.078389},{"c":10.05,"h":10.38,"l":10.04,"n":9002,"o":10.13,"t":"2026-10-06T04:00:00Z","v":541239,"vw":10.149261},{"c":10.05,"h":10.17,"l":9.78,"n":8740,"o":9.93,"t":"2026-10-07T04:00:00Z","v":572099,"vw":9.967286},{"c":10.42,"h":10.45,"l":10.11,"n":9438,"o":10.11,"t":"2026-10-08T04:00:00Z","v":855470,"vw":10.356948},{"c":10.19,"h":10.5909,"l":10.13,"n":8182,"o":10.5,"t":"2026-10-09T04:00:00Z","v":571073,"vw":10.266627},{"c":9.9,"h":10.32,"l":9.78,"n":5927,"o":10.2,"t":"2026-10-12T04:00:00Z","v":429358,"vw":9.900708},{"c":9.79,"h":10.076,"l":9.755,"n":7502,"o":9.92,"t":"2026-10-13T04:00:00Z","v":479557,"vw":9.839565},{"c":9.4,"h":9.8075,"l":9.28,"n":9769,"o":9.67,"t":"2026-10-14T04:00:00Z","v":702210,"vw":9.408263},{"c":10.49,"h":10.5,"l":9.52,"n":10677,"o":9.53,"t":"2026-10-15T04:00:00Z","v":784337,"vw":10.275202},{"c":10.16,"h":10.67,"l":10.04,"n":9627,"o":10.5,"t":"2026-10-16T04:00:00Z","v":666051,"vw":10.222848},{"c":9.93,"h":10.18,"l":9.83,"n":7138,"o":10.05,"t":"2026-10-19T04:00:00Z","v":470978,"vw":9.929982},{"c":10.47,"h":10.48,"l":10.02,"n":6918,"o":10.02,"t":"2026-10-20T04:00:00Z","v":453419,"vw":10.403104},{"c":9.93,"h":10.46,"l":9.9,"n":6581,"o":10.46,"t":"2026-10-21T04:00:00Z","v":430124,"vw":10.009109},{"c":9.86,"h":10.08,"l":9.67,"n":10004,"o":9.81,"t":"2026-10-22T04:00:00Z","v":667701,"vw":9.859881}],"volatilityBars":[{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-09-21T12:30:00Z","v":100,"vw":11.51},{"c":11.45,"h":11.45,"l":11.33,"n":6,"o":11.33,"t":"2026-09-21T12:45:00Z","v":750,"vw":11.42349},{"c":11.36,"h":11.45,"l":11.32,"n":23,"o":11.32,"t":"2026-09-21T13:00:00Z","v":1113,"vw":11.375865},{"c":11.17,"h":11.43,"l":11.06,"n":199,"o":11.43,"t":"2026-09-21T13:30:00Z","v":15570,"vw":11.318322},{"c":11.27,"h":11.3142,"l":11.1303,"n":146,"o":11.14,"t":"2026-09-21T13:45:00Z","v":10600,"vw":11.215502},{"c":11.35,"h":11.38,"l":11.23,"n":446,"o":11.3,"t":"2026-09-21T14:00:00Z","v":27551,"vw":11.317915},{"c":11.43,"h":11.48,"l":11.365,"n":255,"o":11.365,"t":"2026-09-21T14:15:00Z","v":19029,"vw":11.412163},{"c":11.4,"h":11.4628,"l":11.4,"n":357,"o":11.41,"t":"2026-09-21T14:30:00Z","v":26317,"vw":11.411848},{"c":11.42,"h":11.47,"l":11.4,"n":383,"o":11.42,"t":"2026-09-21T14:45:00Z","v":34739,"vw":11.438152},{"c":11.42,"h":11.45,"l":11.38,"n":307,"o":11.42,"t":"2026-09-21T15:00:00Z","v":20285,"vw":11.401615},{"c":11.39,"h":11.41,"l":11.3552,"n":106,"o":11.4,"t":"2026-09-21T15:15:00Z","v":4098,"vw":11.384776},{"c":11.43,"h":11.43,"l":11.4,"n":35,"o":11.42,"t":"2026-09-21T15:30:00Z","v":2771,"vw":11.422806},{"c":11.42,"h":11.46,"l":11.42,"n":176,"o":11.44,"t":"2026-09-21T15:45:00Z","v":7387,"vw":11.454024},{"c":11.4,"h":11.42,"l":11.38,"n":161,"o":11.3938,"t":"2026-09-21T16:00:00Z","v":8287,"vw":11.403313},{"c":11.395,"h":11.41,"l":11.39,"n":105,"o":11.4,"t":"2026-09-21T16:15:00Z","v":3786,"vw":11.402479},{"c":11.4,"h":11.41,"l":11.39,"n":100,"o":11.41,"t":"2026-09-21T16:30:00Z","v":4077,"vw":11.404553},{"c":11.38,"h":11.39,"l":11.37,"n":81,"o":11.39,"t":"2026-09-21T16:45:00Z","v":1811,"vw":11.381398},{"c":11.3401,"h":11.37,"l":11.34,"n":166,"o":11.36,"t":"2026-09-21T17:00:00Z","v":4727,"vw":11.353834},{"c":11.36,"h":11.36,"l":11.35,"n":109,"o":11.35,"t":"2026-09-21T17:15:00Z","v":3024,"vw":11.351838},{"c":11.44,"h":11.45,"l":11.37,"n":291,"o":11.37,"t":"2026-09-21T17:30:00Z","v":14008,"vw":11.404448},{"c":11.45,"h":11.46,"l":11.43,"n":111,"o":11.43,"t":"2026-09-21T17:45:00Z","v":3598,"vw":11.448341},{"c":11.46,"h":11.48,"l":11.46,"n":146,"o":11.46,"t":"2026-09-21T18:00:00Z","v":8939,"vw":11.467686},{"c":11.45,"h":11.45,"l":11.42,"n":226,"o":11.45,"t":"2026-09-21T18:15:00Z","v":7682,"vw":11.440911},{"c":11.435,"h":11.47,"l":11.43,"n":167,"o":11.46,"t":"2026-09-21T18:30:00Z","v":5028,"vw":11.453708},{"c":11.45,"h":11.45,"l":11.44,"n":206,"o":11.45,"t":"2026-09-21T18:45:00Z","v":7418,"vw":11.448555},{"c":11.44,"h":11.46,"l":11.43,"n":174,"o":11.4493,"t":"2026-09-21T19:00:00Z","v":5872,"vw":11.446228},{"c":11.42,"h":11.46,"l":11.42,"n":285,"o":11.43,"t":"2026-09-21T19:15:00Z","v":10310,"vw":11.440726},{"c":11.45,"h":11.48,"l":11.42,"n":487,"o":11.43,"t":"2026-09-21T19:30:00Z","v":21337,"vw":11.451793},{"c":11.36,"h":11.47,"l":11.35,"n":1514,"o":11.455,"t":"2026-09-21T19:45:00Z","v":109919,"vw":11.416475},{"c":11.36,"h":11.36,"l":11.36,"n":24,"o":11.36,"t":"2026-09-21T20:00:00Z","v":95826,"vw":11.36},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-21T22:30:00Z","v":100,"vw":11.4},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-22T08:15:00Z","v":300,"vw":11.45},{"c":11.39,"h":11.4,"l":11.39,"n":3,"o":11.4,"t":"2026-09-22T08:30:00Z","v":761,"vw":11.391314},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-09-22T12:00:00Z","v":401,"vw":11.4},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-22T12:45:00Z","v":300,"vw":11.45},{"c":11.26,"h":11.64,"l":11.26,"n":169,"o":11.61,"t":"2026-09-22T13:30:00Z","v":18361,"vw":11.479778},{"c":11.295,"h":11.295,"l":11.25,"n":159,"o":11.285,"t":"2026-09-22T13:45:00Z","v":8704,"vw":11.264112},{"c":11.29,"h":11.39,"l":11.285,"n":258,"o":11.31,"t":"2026-09-22T14:00:00Z","v":15745,"vw":11.332626},{"c":11.22,"h":11.27,"l":11.2,"n":272,"o":11.27,"t":"2026-09-22T14:15:00Z","v":11824,"vw":11.237154},{"c":11.17,"h":11.22,"l":11.17,"n":307,"o":11.22,"t":"2026-09-22T14:30:00Z","v":15620,"vw":11.189988},{"c":11.21,"h":11.2425,"l":11.15,"n":298,"o":11.17,"t":"2026-09-22T14:45:00Z","v":21329,"vw":11.174308},{"c":11.165,"h":11.23,"l":11.165,"n":234,"o":11.205,"t":"2026-09-22T15:00:00Z","v":8066,"vw":11.20926},{"c":11.225,"h":11.225,"l":11.17,"n":160,"o":11.18,"t":"2026-09-22T15:15:00Z","v":5924,"vw":11.200361},{"c":11.15,"h":11.21,"l":11.14,"n":164,"o":11.21,"t":"2026-09-22T15:30:00Z","v":6974,"vw":11.165787},{"c":11.14,"h":11.155,"l":11.125,"n":197,"o":11.155,"t":"2026-09-22T15:45:00Z","v":6653,"vw":11.132179},{"c":11.14,"h":11.15,"l":11.14,"n":170,"o":11.14,"t":"2026-09-22T16:00:00Z","v":5313,"vw":11.142466},{"c":11.21,"h":11.21,"l":11.14,"n":187,"o":11.14,"t":"2026-09-22T16:15:00Z","v":6978,"vw":11.173977},{"c":11.21,"h":11.23,"l":11.2,"n":156,"o":11.21,"t":"2026-09-22T16:30:00Z","v":5530,"vw":11.21545},{"c":11.22,"h":11.25,"l":11.21,"n":192,"o":11.21,"t":"2026-09-22T16:45:00Z","v":7917,"vw":11.224556},{"c":11.21,"h":11.22,"l":11.18,"n":212,"o":11.22,"t":"2026-09-22T17:00:00Z","v":7452,"vw":11.200416},{"c":11.23,"h":11.23,"l":11.21,"n":152,"o":11.22,"t":"2026-09-22T17:15:00Z","v":5382,"vw":11.220284},{"c":11.23,"h":11.23,"l":11.21,"n":126,"o":11.22,"t":"2026-09-22T17:30:00Z","v":4868,"vw":11.214821},{"c":11.2599,"h":11.2699,"l":11.21,"n":233,"o":11.23,"t":"2026-09-22T17:45:00Z","v":11111,"vw":11.229894},{"c":11.21,"h":11.26,"l":11.21,"n":167,"o":11.26,"t":"2026-09-22T18:00:00Z","v":7179,"vw":11.242135},{"c":11.16,"h":11.21,"l":11.16,"n":142,"o":11.21,"t":"2026-09-22T18:15:00Z","v":6560,"vw":11.181066},{"c":11.185,"h":11.21,"l":11.17,"n":215,"o":11.17,"t":"2026-09-22T18:30:00Z","v":10695,"vw":11.190033},{"c":11.22,"h":11.23,"l":11.185,"n":102,"o":11.185,"t":"2026-09-22T18:45:00Z","v":4403,"vw":11.197903},{"c":11.22,"h":11.22,"l":11.21,"n":154,"o":11.22,"t":"2026-09-22T19:00:00Z","v":7084,"vw":11.217303},{"c":11.2,"h":11.21,"l":11.18,"n":310,"o":11.21,"t":"2026-09-22T19:15:00Z","v":15899,"vw":11.19225},{"c":11.255,"h":11.26,"l":11.195,"n":546,"o":11.195,"t":"2026-09-22T19:30:00Z","v":27213,"vw":11.232224},{"c":11.21,"h":11.28,"l":11.19,"n":1508,"o":11.255,"t":"2026-09-22T19:45:00Z","v":86967,"vw":11.228924},{"c":11.21,"h":11.21,"l":11.21,"n":17,"o":11.21,"t":"2026-09-22T20:00:00Z","v":73520,"vw":11.21},{"c":10.96,"h":11.27,"l":10.9281,"n":468,"o":11.04,"t":"2026-09-23T13:30:00Z","v":46863,"vw":11.082758},{"c":10.83,"h":10.96,"l":10.83,"n":213,"o":10.95,"t":"2026-09-23T13:45:00Z","v":10459,"vw":10.894571},{"c":10.8,"h":10.83,"l":10.76,"n":214,"o":10.8,"t":"2026-09-23T14:00:00Z","v":15607,"vw":10.799043},{"c":10.82,"h":10.86,"l":10.78,"n":271,"o":10.79,"t":"2026-09-23T14:15:00Z","v":15812,"vw":10.823845},{"c":10.74,"h":10.85,"l":10.71,"n":400,"o":10.835,"t":"2026-09-23T14:30:00Z","v":21585,"vw":10.771242},{"c":10.67,"h":10.73,"l":10.67,"n":196,"o":10.73,"t":"2026-09-23T14:45:00Z","v":10911,"vw":10.69976},{"c":10.68,"h":10.7056,"l":10.65,"n":133,"o":10.66,"t":"2026-09-23T15:00:00Z","v":6509,"vw":10.672521},{"c":10.67,"h":10.74,"l":10.67,"n":308,"o":10.69,"t":"2026-09-23T15:15:00Z","v":20816,"vw":10.706841},{"c":10.655,"h":10.73,"l":10.65,"n":128,"o":10.6548,"t":"2026-09-23T15:30:00Z","v":5066,"vw":10.686126},{"c":10.6278,"h":10.66,"l":10.61,"n":213,"o":10.655,"t":"2026-09-23T15:45:00Z","v":14116,"vw":10.646407},{"c":10.64,"h":10.65,"l":10.62,"n":243,"o":10.63,"t":"2026-09-23T16:00:00Z","v":13938,"vw":10.639837},{"c":10.63,"h":10.65,"l":10.6201,"n":82,"o":10.648,"t":"2026-09-23T16:15:00Z","v":3693,"vw":10.637879},{"c":10.66,"h":10.67,"l":10.6175,"n":385,"o":10.64,"t":"2026-09-23T16:30:00Z","v":21048,"vw":10.643339},{"c":10.66,"h":10.7,"l":10.64,"n":189,"o":10.68,"t":"2026-09-23T16:45:00Z","v":8655,"vw":10.656472},{"c":10.63,"h":10.67,"l":10.63,"n":141,"o":10.67,"t":"2026-09-23T17:00:00Z","v":7270,"vw":10.647602},{"c":10.67,"h":10.7,"l":10.63,"n":174,"o":10.63,"t":"2026-09-23T17:15:00Z","v":10069,"vw":10.663598},{"c":10.69,"h":10.7,"l":10.655,"n":132,"o":10.67,"t":"2026-09-23T17:30:00Z","v":8020,"vw":10.670992},{"c":10.66,"h":10.69,"l":10.66,"n":131,"o":10.69,"t":"2026-09-23T17:45:00Z","v":5578,"vw":10.682662},{"c":10.66,"h":10.67,"l":10.65,"n":154,"o":10.66,"t":"2026-09-23T18:00:00Z","v":8650,"vw":10.660045},{"c":10.68,"h":10.69,"l":10.66,"n":124,"o":10.67,"t":"2026-09-23T18:15:00Z","v":5860,"vw":10.669815},{"c":10.65,"h":10.67,"l":10.6448,"n":180,"o":10.66,"t":"2026-09-23T18:30:00Z","v":8668,"vw":10.657181},{"c":10.65,"h":10.66,"l":10.6301,"n":201,"o":10.65,"t":"2026-09-23T18:45:00Z","v":12826,"vw":10.644678},{"c":10.615,"h":10.66,"l":10.57,"n":364,"o":10.66,"t":"2026-09-23T19:00:00Z","v":17442,"vw":10.610269},{"c":10.575,"h":10.61,"l":10.56,"n":379,"o":10.61,"t":"2026-09-23T19:15:00Z","v":17258,"vw":10.572638},{"c":10.535,"h":10.58,"l":10.52,"n":560,"o":10.575,"t":"2026-09-23T19:30:00Z","v":32277,"vw":10.552941},{"c":10.57,"h":10.67,"l":10.52,"n":2411,"o":10.535,"t":"2026-09-23T19:45:00Z","v":206224,"vw":10.607367},{"c":10.56,"h":10.56,"l":10.56,"n":21,"o":10.56,"t":"2026-09-23T20:00:00Z","v":106064,"vw":10.56},{"c":10.25,"h":10.5,"l":10.25,"n":6,"o":10.5,"t":"2026-09-24T09:15:00Z","v":1800,"vw":10.279871},{"c":10.89,"h":10.89,"l":10.6,"n":166,"o":10.6,"t":"2026-09-24T13:30:00Z","v":24811,"vw":10.753216},{"c":10.751,"h":10.8879,"l":10.746,"n":283,"o":10.85,"t":"2026-09-24T13:45:00Z","v":21666,"vw":10.798751},{"c":10.705,"h":10.79,"l":10.705,"n":233,"o":10.72,"t":"2026-09-24T14:00:00Z","v":10059,"vw":10.759437},{"c":10.76,"h":10.76,"l":10.66,"n":243,"o":10.69,"t":"2026-09-24T14:15:00Z","v":10520,"vw":10.709847},{"c":10.76,"h":10.79,"l":10.71,"n":127,"o":10.735,"t":"2026-09-24T14:30:00Z","v":13815,"vw":10.771555},{"c":10.68,"h":10.765,"l":10.665,"n":196,"o":10.765,"t":"2026-09-24T14:45:00Z","v":18273,"vw":10.700159},{"c":10.62,"h":10.66,"l":10.59,"n":120,"o":10.64,"t":"2026-09-24T15:00:00Z","v":10286,"vw":10.602171},{"c":10.635,"h":10.65,"l":10.59,"n":191,"o":10.63,"t":"2026-09-24T15:15:00Z","v":17545,"vw":10.618995},{"c":10.64,"h":10.74,"l":10.64,"n":487,"o":10.64,"t":"2026-09-24T15:30:00Z","v":56634,"vw":10.688414},{"c":10.65,"h":10.65,"l":10.62,"n":125,"o":10.635,"t":"2026-09-24T15:45:00Z","v":6727,"vw":10.63707},{"c":10.64,"h":10.64,"l":10.59,"n":197,"o":10.635,"t":"2026-09-24T16:00:00Z","v":8665,"vw":10.616285},{"c":10.9,"h":10.915,"l":10.65,"n":425,"o":10.65,"t":"2026-09-24T16:15:00Z","v":32096,"vw":10.838788},{"c":10.845,"h":10.88,"l":10.835,"n":238,"o":10.87,"t":"2026-09-24T16:30:00Z","v":11052,"vw":10.863588},{"c":10.89,"h":10.91,"l":10.845,"n":227,"o":10.845,"t":"2026-09-24T16:45:00Z","v":15208,"vw":10.883287},{"c":10.86,"h":10.86,"l":10.8365,"n":161,"o":10.845,"t":"2026-09-24T17:00:00Z","v":6187,"vw":10.846209},{"c":10.8,"h":10.85,"l":10.79,"n":139,"o":10.85,"t":"2026-09-24T17:15:00Z","v":10306,"vw":10.805971},{"c":10.79,"h":10.82,"l":10.775,"n":132,"o":10.82,"t":"2026-09-24T17:30:00Z","v":4923,"vw":10.797975},{"c":10.81,"h":10.83,"l":10.78,"n":87,"o":10.78,"t":"2026-09-24T17:45:00Z","v":3091,"vw":10.81125},{"c":10.815,"h":10.83,"l":10.81,"n":211,"o":10.81,"t":"2026-09-24T18:00:00Z","v":10550,"vw":10.814028},{"c":10.8,"h":10.84,"l":10.78,"n":193,"o":10.82,"t":"2026-09-24T18:15:00Z","v":8359,"vw":10.812581},{"c":10.83,"h":10.83,"l":10.75,"n":349,"o":10.7805,"t":"2026-09-24T18:30:00Z","v":17627,"vw":10.782445},{"c":10.81,"h":10.84,"l":10.8,"n":222,"o":10.83,"t":"2026-09-24T18:45:00Z","v":9686,"vw":10.823583},{"c":10.795,"h":10.81,"l":10.785,"n":162,"o":10.81,"t":"2026-09-24T19:00:00Z","v":6143,"vw":10.799212},{"c":10.8,"h":10.8,"l":10.76,"n":279,"o":10.79,"t":"2026-09-24T19:15:00Z","v":13405,"vw":10.782719},{"c":10.83,"h":10.84,"l":10.805,"n":362,"o":10.81,"t":"2026-09-24T19:30:00Z","v":12842,"vw":10.822872},{"c":10.91,"h":10.93,"l":10.815,"n":1454,"o":10.83,"t":"2026-09-24T19:45:00Z","v":83460,"vw":10.868164},{"c":10.91,"h":10.91,"l":10.91,"n":16,"o":10.91,"t":"2026-09-24T20:00:00Z","v":59291,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-09-24T20:30:00Z","v":200,"vw":10.91},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-09-25T11:00:00Z","v":400,"vw":10.25},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-25T12:00:00Z","v":150,"vw":10.94},{"c":10.9399,"h":10.94,"l":10.9399,"n":2,"o":10.94,"t":"2026-09-25T13:00:00Z","v":200,"vw":10.93995},{"c":11.07,"h":11.1,"l":10.75,"n":319,"o":10.79,"t":"2026-09-25T13:30:00Z","v":47277,"vw":10.8547},{"c":10.96,"h":11.02,"l":10.9,"n":63,"o":11.02,"t":"2026-09-25T13:45:00Z","v":3004,"vw":10.951138},{"c":10.8701,"h":10.96,"l":10.86,"n":111,"o":10.89,"t":"2026-09-25T14:00:00Z","v":5841,"vw":10.902975},{"c":10.985,"h":10.985,"l":10.8799,"n":55,"o":10.8799,"t":"2026-09-25T14:15:00Z","v":2366,"vw":10.949419},{"c":10.9502,"h":10.99,"l":10.92,"n":150,"o":10.98,"t":"2026-09-25T14:30:00Z","v":6276,"vw":10.968605},{"c":10.98,"h":11,"l":10.95,"n":151,"o":10.95,"t":"2026-09-25T14:45:00Z","v":6293,"vw":10.971436},{"c":11.04,"h":11.075,"l":10.985,"n":108,"o":10.985,"t":"2026-09-25T15:00:00Z","v":4716,"vw":11.028383},{"c":11.04,"h":11.075,"l":11.02,"n":145,"o":11.03,"t":"2026-09-25T15:15:00Z","v":8874,"vw":11.042796},{"c":11,"h":11.085,"l":11,"n":146,"o":11.05,"t":"2026-09-25T15:30:00Z","v":6357,"vw":11.049202},{"c":11.04,"h":11.04,"l":10.975,"n":143,"o":11.01,"t":"2026-09-25T15:45:00Z","v":14724,"vw":10.997257},{"c":11.075,"h":11.09,"l":11.0401,"n":184,"o":11.055,"t":"2026-09-25T16:00:00Z","v":9033,"vw":11.071359},{"c":11.0737,"h":11.1,"l":11.0737,"n":132,"o":11.075,"t":"2026-09-25T16:15:00Z","v":5874,"vw":11.08958},{"c":11.15,"h":11.1799,"l":11.05,"n":152,"o":11.085,"t":"2026-09-25T16:30:00Z","v":10522,"vw":11.107065},{"c":11.08,"h":11.1604,"l":11.055,"n":185,"o":11.15,"t":"2026-09-25T16:45:00Z","v":10257,"vw":11.097568},{"c":11.095,"h":11.1,"l":11.075,"n":92,"o":11.08,"t":"2026-09-25T17:00:00Z","v":4027,"vw":11.09135},{"c":11.085,"h":11.1,"l":11.08,"n":153,"o":11.1,"t":"2026-09-25T17:15:00Z","v":8309,"vw":11.087758},{"c":11.07,"h":11.085,"l":11.06,"n":158,"o":11.085,"t":"2026-09-25T17:30:00Z","v":8678,"vw":11.072636},{"c":11.06,"h":11.07,"l":11.06,"n":87,"o":11.07,"t":"2026-09-25T17:45:00Z","v":3600,"vw":11.065865},{"c":11.06,"h":11.08,"l":11.055,"n":172,"o":11.06,"t":"2026-09-25T18:00:00Z","v":9586,"vw":11.066514},{"c":11.07,"h":11.075,"l":11.055,"n":160,"o":11.06,"t":"2026-09-25T18:15:00Z","v":6682,"vw":11.068765},{"c":11.075,"h":11.08,"l":11.065,"n":128,"o":11.07,"t":"2026-09-25T18:30:00Z","v":7340,"vw":11.073569},{"c":11.085,"h":11.09,"l":11.07,"n":171,"o":11.07,"t":"2026-09-25T18:45:00Z","v":8190,"vw":11.080911},{"c":11.105,"h":11.11,"l":11.085,"n":185,"o":11.085,"t":"2026-09-25T19:00:00Z","v":6211,"vw":11.097984},{"c":11.06,"h":11.11,"l":11.06,"n":250,"o":11.1,"t":"2026-09-25T19:15:00Z","v":11871,"vw":11.087008},{"c":11.0586,"h":11.06,"l":11.04,"n":337,"o":11.06,"t":"2026-09-25T19:30:00Z","v":16959,"vw":11.046963},{"c":11.01,"h":11.075,"l":11.005,"n":1205,"o":11.06,"t":"2026-09-25T19:45:00Z","v":72247,"vw":11.028128},{"c":11.0077,"h":11.01,"l":11.0077,"n":13,"o":11.01,"t":"2026-09-25T20:00:00Z","v":49858,"vw":11.009994},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-09-28T11:15:00Z","v":337,"vw":10.95},{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-09-28T12:00:00Z","v":1000,"vw":11.02},{"c":10.55,"h":10.95,"l":10.52,"n":174,"o":10.95,"t":"2026-09-28T13:30:00Z","v":16014,"vw":10.778051},{"c":10.6399,"h":10.6399,"l":10.51,"n":113,"o":10.51,"t":"2026-09-28T13:45:00Z","v":5807,"vw":10.556328},{"c":10.8,"h":10.819,"l":10.63,"n":173,"o":10.63,"t":"2026-09-28T14:00:00Z","v":6425,"vw":10.701257},{"c":10.73,"h":10.78,"l":10.71,"n":89,"o":10.78,"t":"2026-09-28T14:15:00Z","v":3732,"vw":10.73568},{"c":10.565,"h":10.71,"l":10.56,"n":117,"o":10.71,"t":"2026-09-28T14:30:00Z","v":7667,"vw":10.626494},{"c":10.58,"h":10.6,"l":10.545,"n":111,"o":10.565,"t":"2026-09-28T14:45:00Z","v":5747,"vw":10.573591},{"c":10.74,"h":10.74,"l":10.57,"n":215,"o":10.58,"t":"2026-09-28T15:00:00Z","v":9628,"vw":10.650422},{"c":10.72,"h":10.76,"l":10.7,"n":210,"o":10.74,"t":"2026-09-28T15:15:00Z","v":11874,"vw":10.727739},{"c":10.58,"h":10.72,"l":10.56,"n":208,"o":10.71,"t":"2026-09-28T15:30:00Z","v":17362,"vw":10.648245},{"c":10.44,"h":10.59,"l":10.4,"n":513,"o":10.58,"t":"2026-09-28T15:45:00Z","v":75880,"vw":10.516181},{"c":10.46,"h":10.46,"l":10.39,"n":242,"o":10.45,"t":"2026-09-28T16:00:00Z","v":15396,"vw":10.430396},{"c":10.51,"h":10.51,"l":10.45,"n":292,"o":10.465,"t":"2026-09-28T16:15:00Z","v":19331,"vw":10.482362},{"c":10.41,"h":10.5,"l":10.4,"n":166,"o":10.5,"t":"2026-09-28T16:30:00Z","v":7703,"vw":10.434988},{"c":10.44,"h":10.45,"l":10.39,"n":131,"o":10.4,"t":"2026-09-28T16:45:00Z","v":5855,"vw":10.419859},{"c":10.44,"h":10.47,"l":10.39,"n":409,"o":10.44,"t":"2026-09-28T17:00:00Z","v":32181,"vw":10.430686},{"c":10.32,"h":10.43,"l":10.28,"n":478,"o":10.42,"t":"2026-09-28T17:15:00Z","v":85653,"vw":10.380194},{"c":10.31,"h":10.325,"l":10.29,"n":277,"o":10.315,"t":"2026-09-28T17:30:00Z","v":15649,"vw":10.305086},{"c":10.28,"h":10.305,"l":10.28,"n":133,"o":10.305,"t":"2026-09-28T17:45:00Z","v":5363,"vw":10.289659},{"c":10.27,"h":10.3,"l":10.2,"n":547,"o":10.27,"t":"2026-09-28T18:00:00Z","v":42894,"vw":10.260065},{"c":10.11,"h":10.26,"l":10.11,"n":716,"o":10.26,"t":"2026-09-28T18:15:00Z","v":57523,"vw":10.205622},{"c":10.13,"h":10.16,"l":10.12,"n":521,"o":10.13,"t":"2026-09-28T18:30:00Z","v":38217,"vw":10.140613},{"c":10.09,"h":10.145,"l":10.08,"n":293,"o":10.145,"t":"2026-09-28T18:45:00Z","v":12754,"vw":10.102018},{"c":10.05,"h":10.08,"l":10.05,"n":354,"o":10.08,"t":"2026-09-28T19:00:00Z","v":22693,"vw":10.065608},{"c":10.06,"h":10.09,"l":10.04,"n":407,"o":10.0529,"t":"2026-09-28T19:15:00Z","v":18792,"vw":10.057341},{"c":10.09,"h":10.175,"l":10.05,"n":3130,"o":10.06,"t":"2026-09-28T19:30:00Z","v":518374,"vw":10.10649},{"c":10.18,"h":10.18,"l":10.005,"n":2549,"o":10.09,"t":"2026-09-28T19:45:00Z","v":254079,"vw":10.061958},{"c":10.19,"h":10.19,"l":10.17,"n":16,"o":10.17,"t":"2026-09-28T20:00:00Z","v":152886,"vw":10.189954},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-09-28T23:15:00Z","v":100,"vw":10.25},{"c":10.037,"h":10.037,"l":10.037,"n":1,"o":10.037,"t":"2026-09-29T11:00:00Z","v":1000,"vw":10.037},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-09-29T13:00:00Z","v":147,"vw":10.03},{"c":10.07,"h":10.2,"l":10.07,"n":163,"o":10.2,"t":"2026-09-29T13:30:00Z","v":18448,"vw":10.168554},{"c":10.15,"h":10.28,"l":10.09,"n":1122,"o":10.1,"t":"2026-09-29T13:45:00Z","v":101298,"vw":10.175945},{"c":10.2,"h":10.215,"l":10.15,"n":403,"o":10.15,"t":"2026-09-29T14:00:00Z","v":27624,"vw":10.198536},{"c":10.31,"h":10.34,"l":10.198,"n":379,"o":10.21,"t":"2026-09-29T14:15:00Z","v":230987,"vw":10.250973},{"c":10.375,"h":10.4,"l":10.34,"n":186,"o":10.34,"t":"2026-09-29T14:30:00Z","v":8131,"vw":10.37541},{"c":10.315,"h":10.375,"l":10.302,"n":192,"o":10.375,"t":"2026-09-29T14:45:00Z","v":16525,"vw":10.337127},{"c":10.25,"h":10.335,"l":10.23,"n":201,"o":10.3138,"t":"2026-09-29T15:00:00Z","v":13171,"vw":10.27133},{"c":10.285,"h":10.285,"l":10.21,"n":267,"o":10.255,"t":"2026-09-29T15:15:00Z","v":13833,"vw":10.23814},{"c":10.248,"h":10.28,"l":10.23,"n":135,"o":10.28,"t":"2026-09-29T15:30:00Z","v":5764,"vw":10.253808},{"c":10.265,"h":10.3,"l":10.25,"n":96,"o":10.25,"t":"2026-09-29T15:45:00Z","v":4896,"vw":10.275011},{"c":10.285,"h":10.31,"l":10.25,"n":178,"o":10.25,"t":"2026-09-29T16:00:00Z","v":8687,"vw":10.278153},{"c":10.25,"h":10.27,"l":10.23,"n":190,"o":10.27,"t":"2026-09-29T16:15:00Z","v":11895,"vw":10.251187},{"c":10.24,"h":10.25,"l":10.23,"n":108,"o":10.24,"t":"2026-09-29T16:30:00Z","v":3313,"vw":10.233837},{"c":10.215,"h":10.24,"l":10.15,"n":675,"o":10.235,"t":"2026-09-29T16:45:00Z","v":75219,"vw":10.160385},{"c":10.21,"h":10.23,"l":10.195,"n":159,"o":10.22,"t":"2026-09-29T17:00:00Z","v":8742,"vw":10.215219},{"c":10.19,"h":10.21,"l":10.19,"n":166,"o":10.2,"t":"2026-09-29T17:15:00Z","v":5596,"vw":10.201036},{"c":10.18,"h":10.21,"l":10.16,"n":173,"o":10.2,"t":"2026-09-29T17:30:00Z","v":8446,"vw":10.175328},{"c":10.2,"h":10.205,"l":10.17,"n":199,"o":10.18,"t":"2026-09-29T17:45:00Z","v":8951,"vw":10.19082},{"c":10.22,"h":10.245,"l":10.2,"n":276,"o":10.2,"t":"2026-09-29T18:00:00Z","v":14194,"vw":10.223227},{"c":10.22,"h":10.24,"l":10.21,"n":309,"o":10.22,"t":"2026-09-29T18:15:00Z","v":12112,"vw":10.226054},{"c":10.27,"h":10.3,"l":10.205,"n":291,"o":10.22,"t":"2026-09-29T18:30:00Z","v":13766,"vw":10.24763},{"c":10.235,"h":10.29,"l":10.23,"n":230,"o":10.27,"t":"2026-09-29T18:45:00Z","v":8809,"vw":10.256232},{"c":10.255,"h":10.28,"l":10.235,"n":244,"o":10.235,"t":"2026-09-29T19:00:00Z","v":9602,"vw":10.264284},{"c":10.315,"h":10.37,"l":10.27,"n":520,"o":10.27,"t":"2026-09-29T19:15:00Z","v":38751,"vw":10.334267},{"c":10.31,"h":10.325,"l":10.29,"n":597,"o":10.315,"t":"2026-09-29T19:30:00Z","v":37044,"vw":10.303448},{"c":10.355,"h":10.395,"l":10.29,"n":1406,"o":10.305,"t":"2026-09-29T19:45:00Z","v":84222,"vw":10.340205},{"c":10.37,"h":10.37,"l":10.37,"n":11,"o":10.37,"t":"2026-09-29T20:00:00Z","v":161307,"vw":10.37},{"c":10.42,"h":10.571,"l":10.25,"n":148,"o":10.51,"t":"2026-09-30T13:30:00Z","v":16031,"vw":10.434936},{"c":10.505,"h":10.54,"l":10.38,"n":126,"o":10.405,"t":"2026-09-30T13:45:00Z","v":9361,"vw":10.460611},{"c":10.6,"h":10.6,"l":10.505,"n":141,"o":10.505,"t":"2026-09-30T14:00:00Z","v":5365,"vw":10.569405},{"c":10.5601,"h":10.6,"l":10.535,"n":185,"o":10.6,"t":"2026-09-30T14:15:00Z","v":8546,"vw":10.569204},{"c":10.65,"h":10.65,"l":10.57,"n":161,"o":10.6,"t":"2026-09-30T14:30:00Z","v":8736,"vw":10.610987},{"c":10.55,"h":10.6699,"l":10.55,"n":184,"o":10.65,"t":"2026-09-30T14:45:00Z","v":7003,"vw":10.622031},{"c":10.6425,"h":10.6425,"l":10.54,"n":700,"o":10.555,"t":"2026-09-30T15:00:00Z","v":48629,"vw":10.583968},{"c":10.4,"h":10.66,"l":10.4,"n":411,"o":10.66,"t":"2026-09-30T15:15:00Z","v":31710,"vw":10.523649},{"c":10.37,"h":10.435,"l":10.37,"n":379,"o":10.395,"t":"2026-09-30T15:30:00Z","v":46940,"vw":10.396133},{"c":10.4,"h":10.405,"l":10.35,"n":333,"o":10.385,"t":"2026-09-30T15:45:00Z","v":19802,"vw":10.377915},{"c":10.44,"h":10.45,"l":10.41,"n":298,"o":10.41,"t":"2026-09-30T16:00:00Z","v":23119,"vw":10.438399},{"c":10.48,"h":10.53,"l":10.44,"n":601,"o":10.445,"t":"2026-09-30T16:15:00Z","v":82594,"vw":10.48714},{"c":10.47,"h":10.485,"l":10.42,"n":474,"o":10.48,"t":"2026-09-30T16:30:00Z","v":53720,"vw":10.454181},{"c":10.4,"h":10.47,"l":10.4,"n":170,"o":10.46,"t":"2026-09-30T16:45:00Z","v":20029,"vw":10.418491},{"c":10.32,"h":10.401,"l":10.295,"n":774,"o":10.4,"t":"2026-09-30T17:00:00Z","v":126917,"vw":10.342179},{"c":10.17,"h":10.31,"l":10.16,"n":953,"o":10.31,"t":"2026-09-30T17:15:00Z","v":134958,"vw":10.222616},{"c":10.24,"h":10.3,"l":10.165,"n":1290,"o":10.175,"t":"2026-09-30T17:30:00Z","v":204796,"vw":10.23377},{"c":10.3,"h":10.34,"l":10.21,"n":1069,"o":10.24,"t":"2026-09-30T17:45:00Z","v":111224,"vw":10.271623},{"c":10.2986,"h":10.32,"l":10.25,"n":398,"o":10.31,"t":"2026-09-30T18:00:00Z","v":44541,"vw":10.281833},{"c":10.24,"h":10.3,"l":10.23,"n":460,"o":10.3,"t":"2026-09-30T18:15:00Z","v":76923,"vw":10.263876},{"c":10.19,"h":10.23,"l":10.12,"n":1513,"o":10.23,"t":"2026-09-30T18:30:00Z","v":212211,"vw":10.171415},{"c":10.19,"h":10.24,"l":10.16,"n":603,"o":10.185,"t":"2026-09-30T18:45:00Z","v":57070,"vw":10.191421},{"c":10.115,"h":10.2,"l":10.08,"n":2549,"o":10.18,"t":"2026-09-30T19:00:00Z","v":327148,"vw":10.14228},{"c":10.185,"h":10.29,"l":10.08,"n":2317,"o":10.12,"t":"2026-09-30T19:15:00Z","v":303481,"vw":10.165254},{"c":10.24,"h":10.305,"l":10.175,"n":1030,"o":10.18,"t":"2026-09-30T19:30:00Z","v":124747,"vw":10.249938},{"c":10.17,"h":10.28,"l":10.16,"n":1869,"o":10.24,"t":"2026-09-30T19:45:00Z","v":147959,"vw":10.219381},{"c":10.17,"h":10.17,"l":10.17,"n":23,"o":10.17,"t":"2026-09-30T20:00:00Z","v":241064,"vw":10.17},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-09-30T20:30:00Z","v":1000,"vw":10.17},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-09-30T21:30:00Z","v":100,"vw":10.22},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-10-01T11:30:00Z","v":104,"vw":10.2},{"c":10.595,"h":10.7,"l":10.28,"n":422,"o":10.45,"t":"2026-10-01T13:30:00Z","v":101600,"vw":10.520831},{"c":10.5,"h":10.595,"l":10.42,"n":451,"o":10.595,"t":"2026-10-01T13:45:00Z","v":51800,"vw":10.525477},{"c":10.53,"h":10.67,"l":10.49,"n":316,"o":10.4901,"t":"2026-10-01T14:00:00Z","v":32862,"vw":10.548004},{"c":10.48,"h":10.595,"l":10.475,"n":289,"o":10.54,"t":"2026-10-01T14:15:00Z","v":15003,"vw":10.512597},{"c":10.455,"h":10.55,"l":10.45,"n":490,"o":10.46,"t":"2026-10-01T14:30:00Z","v":36215,"vw":10.515505},{"c":10.35,"h":10.46,"l":10.35,"n":305,"o":10.46,"t":"2026-10-01T14:45:00Z","v":10964,"vw":10.382827},{"c":10.4,"h":10.41,"l":10.35,"n":275,"o":10.37,"t":"2026-10-01T15:00:00Z","v":13807,"vw":10.384547},{"c":10.37,"h":10.42,"l":10.3607,"n":235,"o":10.4,"t":"2026-10-01T15:15:00Z","v":10962,"vw":10.386213},{"c":10.41,"h":10.46,"l":10.37,"n":266,"o":10.37,"t":"2026-10-01T15:30:00Z","v":15639,"vw":10.426537},{"c":10.45,"h":10.49,"l":10.39,"n":323,"o":10.395,"t":"2026-10-01T15:45:00Z","v":28731,"vw":10.429144},{"c":10.46,"h":10.475,"l":10.45,"n":204,"o":10.46,"t":"2026-10-01T16:00:00Z","v":11040,"vw":10.462176},{"c":10.47,"h":10.475,"l":10.4502,"n":195,"o":10.46,"t":"2026-10-01T16:15:00Z","v":13275,"vw":10.459886},{"c":10.46,"h":10.47,"l":10.45,"n":220,"o":10.46,"t":"2026-10-01T16:30:00Z","v":16922,"vw":10.460263},{"c":10.46,"h":10.475,"l":10.425,"n":300,"o":10.47,"t":"2026-10-01T16:45:00Z","v":21004,"vw":10.454283},{"c":10.39,"h":10.51,"l":10.39,"n":245,"o":10.48,"t":"2026-10-01T17:00:00Z","v":10967,"vw":10.479045},{"c":10.435,"h":10.435,"l":10.36,"n":429,"o":10.4049,"t":"2026-10-01T17:15:00Z","v":27654,"vw":10.377039},{"c":10.455,"h":10.47,"l":10.43,"n":192,"o":10.44,"t":"2026-10-01T17:30:00Z","v":7367,"vw":10.448919},{"c":10.355,"h":10.47,"l":10.35,"n":240,"o":10.469,"t":"2026-10-01T17:45:00Z","v":9020,"vw":10.386486},{"c":10.38,"h":10.38,"l":10.34,"n":151,"o":10.36,"t":"2026-10-01T18:00:00Z","v":6153,"vw":10.361319},{"c":10.42,"h":10.45,"l":10.41,"n":276,"o":10.42,"t":"2026-10-01T18:15:00Z","v":10546,"vw":10.432112},{"c":10.455,"h":10.495,"l":10.42,"n":453,"o":10.42,"t":"2026-10-01T18:30:00Z","v":35828,"vw":10.452873},{"c":10.44,"h":10.455,"l":10.44,"n":227,"o":10.455,"t":"2026-10-01T18:45:00Z","v":5987,"vw":10.445657},{"c":10.4,"h":10.43,"l":10.36,"n":351,"o":10.43,"t":"2026-10-01T19:00:00Z","v":13199,"vw":10.398329},{"c":10.355,"h":10.4,"l":10.35,"n":351,"o":10.4,"t":"2026-10-01T19:15:00Z","v":14291,"vw":10.362552},{"c":10.32,"h":10.385,"l":10.32,"n":645,"o":10.3562,"t":"2026-10-01T19:30:00Z","v":30573,"vw":10.355523},{"c":10.32,"h":10.4,"l":10.29,"n":1784,"o":10.311,"t":"2026-10-01T19:45:00Z","v":130961,"vw":10.346549},{"c":10.34,"h":10.34,"l":10.34,"n":14,"o":10.34,"t":"2026-10-01T20:00:00Z","v":98512,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-01T20:30:00Z","v":481,"vw":10.34},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-01T20:45:00Z","v":100,"vw":10.25},{"c":10.14,"h":10.65,"l":10.14,"n":192,"o":10.39,"t":"2026-10-02T13:30:00Z","v":19693,"vw":10.357251},{"c":10.265,"h":10.29,"l":10.17,"n":81,"o":10.17,"t":"2026-10-02T13:45:00Z","v":5774,"vw":10.256657},{"c":10.2912,"h":10.33,"l":10.26,"n":167,"o":10.265,"t":"2026-10-02T14:00:00Z","v":16930,"vw":10.281111},{"c":10.23,"h":10.327,"l":10.195,"n":236,"o":10.285,"t":"2026-10-02T14:15:00Z","v":27871,"vw":10.22829},{"c":10.26,"h":10.28,"l":10.22,"n":104,"o":10.22,"t":"2026-10-02T14:30:00Z","v":3910,"vw":10.255271},{"c":10.06,"h":10.24,"l":10.02,"n":742,"o":10.24,"t":"2026-10-02T14:45:00Z","v":78128,"vw":10.069437},{"c":10,"h":10.085,"l":9.98,"n":364,"o":10.08,"t":"2026-10-02T15:00:00Z","v":17583,"vw":10.010651},{"c":9.925,"h":10,"l":9.9,"n":467,"o":10,"t":"2026-10-02T15:15:00Z","v":35595,"vw":9.918636},{"c":9.885,"h":9.9665,"l":9.875,"n":223,"o":9.93,"t":"2026-10-02T15:30:00Z","v":17833,"vw":9.929475},{"c":9.83,"h":9.91,"l":9.83,"n":232,"o":9.89,"t":"2026-10-02T15:45:00Z","v":11112,"vw":9.876342},{"c":9.86,"h":9.895,"l":9.84,"n":219,"o":9.84,"t":"2026-10-02T16:00:00Z","v":15029,"vw":9.858307},{"c":9.835,"h":9.865,"l":9.835,"n":186,"o":9.85,"t":"2026-10-02T16:15:00Z","v":7845,"vw":9.849827},{"c":9.82,"h":9.85,"l":9.82,"n":174,"o":9.835,"t":"2026-10-02T16:30:00Z","v":11789,"vw":9.835244},{"c":9.8586,"h":9.86,"l":9.81,"n":167,"o":9.81,"t":"2026-10-02T16:45:00Z","v":5706,"vw":9.838016},{"c":9.85,"h":9.88,"l":9.85,"n":165,"o":9.87,"t":"2026-10-02T17:00:00Z","v":6159,"vw":9.860034},{"c":9.91,"h":9.93,"l":9.85,"n":238,"o":9.85,"t":"2026-10-02T17:15:00Z","v":10952,"vw":9.898702},{"c":9.915,"h":9.93,"l":9.9,"n":153,"o":9.9,"t":"2026-10-02T17:30:00Z","v":8890,"vw":9.906662},{"c":9.94,"h":9.94,"l":9.89,"n":300,"o":9.93,"t":"2026-10-02T17:45:00Z","v":18672,"vw":9.9147},{"c":9.92,"h":9.95,"l":9.9,"n":193,"o":9.945,"t":"2026-10-02T18:00:00Z","v":9309,"vw":9.920963},{"c":9.87,"h":9.92,"l":9.86,"n":167,"o":9.92,"t":"2026-10-02T18:15:00Z","v":13221,"vw":9.897464},{"c":9.8675,"h":9.9094,"l":9.86,"n":272,"o":9.87,"t":"2026-10-02T18:30:00Z","v":11572,"vw":9.876682},{"c":9.89,"h":9.91,"l":9.87,"n":209,"o":9.87,"t":"2026-10-02T18:45:00Z","v":6255,"vw":9.889231},{"c":9.915,"h":9.938,"l":9.885,"n":438,"o":9.885,"t":"2026-10-02T19:00:00Z","v":23134,"vw":9.907226},{"c":9.86,"h":9.9,"l":9.86,"n":436,"o":9.9,"t":"2026-10-02T19:15:00Z","v":10781,"vw":9.880523},{"c":9.86,"h":9.86,"l":9.82,"n":507,"o":9.86,"t":"2026-10-02T19:30:00Z","v":30435,"vw":9.849215},{"c":9.91,"h":9.915,"l":9.86,"n":1244,"o":9.87,"t":"2026-10-02T19:45:00Z","v":84487,"vw":9.889869},{"c":9.89,"h":9.89,"l":9.89,"n":16,"o":9.89,"t":"2026-10-02T20:00:00Z","v":85250,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-02T20:30:00Z","v":175,"vw":9.89},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-02T23:15:00Z","v":102,"vw":10},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-05T10:30:00Z","v":210,"vw":9.9},{"c":9.8409,"h":9.8409,"l":9.8409,"n":1,"o":9.8409,"t":"2026-10-05T12:45:00Z","v":100,"vw":9.8409},{"c":9.97,"h":10,"l":9.82,"n":153,"o":9.82,"t":"2026-10-05T13:30:00Z","v":13744,"vw":9.898966},{"c":9.865,"h":10.02,"l":9.86,"n":221,"o":9.98,"t":"2026-10-05T13:45:00Z","v":15053,"vw":9.955434},{"c":10.01,"h":10.035,"l":9.87,"n":231,"o":9.87,"t":"2026-10-05T14:00:00Z","v":8156,"vw":9.976376},{"c":10.045,"h":10.0636,"l":9.99,"n":185,"o":9.99,"t":"2026-10-05T14:15:00Z","v":9193,"vw":10.033654},{"c":10.03,"h":10.07,"l":10.02,"n":288,"o":10.045,"t":"2026-10-05T14:30:00Z","v":12330,"vw":10.050676},{"c":10.05,"h":10.08,"l":10.04,"n":299,"o":10.04,"t":"2026-10-05T14:45:00Z","v":16425,"vw":10.063107},{"c":10.095,"h":10.1,"l":10.05,"n":205,"o":10.05,"t":"2026-10-05T15:00:00Z","v":9579,"vw":10.080891},{"c":10.12,"h":10.125,"l":10.095,"n":189,"o":10.095,"t":"2026-10-05T15:15:00Z","v":6911,"vw":10.110739},{"c":10.1,"h":10.13,"l":10.08,"n":314,"o":10.12,"t":"2026-10-05T15:30:00Z","v":18872,"vw":10.099229},{"c":10.1,"h":10.1,"l":10.09,"n":161,"o":10.095,"t":"2026-10-05T15:45:00Z","v":5611,"vw":10.094972},{"c":10.14,"h":10.14,"l":10.1074,"n":127,"o":10.115,"t":"2026-10-05T16:00:00Z","v":9131,"vw":10.11973},{"c":10.075,"h":10.13,"l":10.07,"n":208,"o":10.13,"t":"2026-10-05T16:15:00Z","v":10034,"vw":10.097456},{"c":10.13,"h":10.13,"l":10.09,"n":114,"o":10.09,"t":"2026-10-05T16:30:00Z","v":6415,"vw":10.113032},{"c":10.115,"h":10.15,"l":10.09,"n":358,"o":10.13,"t":"2026-10-05T16:45:00Z","v":20255,"vw":10.128365},{"c":10.14,"h":10.14,"l":10.105,"n":114,"o":10.11,"t":"2026-10-05T17:00:00Z","v":6440,"vw":10.117396},{"c":10.1122,"h":10.15,"l":10.1,"n":191,"o":10.15,"t":"2026-10-05T17:15:00Z","v":8335,"vw":10.110877},{"c":10.1,"h":10.11,"l":10.08,"n":151,"o":10.11,"t":"2026-10-05T17:30:00Z","v":5993,"vw":10.096817},{"c":10.11,"h":10.13,"l":10.09,"n":147,"o":10.09,"t":"2026-10-05T17:45:00Z","v":4892,"vw":10.109763},{"c":10.11,"h":10.12,"l":10.09,"n":197,"o":10.11,"t":"2026-10-05T18:00:00Z","v":7534,"vw":10.104016},{"c":10.11,"h":10.125,"l":10.09,"n":448,"o":10.12,"t":"2026-10-05T18:15:00Z","v":25064,"vw":10.107672},{"c":10.105,"h":10.13,"l":10.095,"n":272,"o":10.13,"t":"2026-10-05T18:30:00Z","v":9517,"vw":10.113521},{"c":10.16,"h":10.16,"l":10.0987,"n":286,"o":10.1,"t":"2026-10-05T18:45:00Z","v":11441,"vw":10.129707},{"c":10.11,"h":10.16,"l":10.11,"n":236,"o":10.16,"t":"2026-10-05T19:00:00Z","v":10305,"vw":10.132919},{"c":10.1,"h":10.115,"l":10.09,"n":366,"o":10.11,"t":"2026-10-05T19:15:00Z","v":16622,"vw":10.102383},{"c":10.1,"h":10.115,"l":10.09,"n":451,"o":10.11,"t":"2026-10-05T19:30:00Z","v":24650,"vw":10.103584},{"c":10.1,"h":10.1,"l":10.04,"n":1654,"o":10.095,"t":"2026-10-05T19:45:00Z","v":131339,"vw":10.077418},{"c":10.08,"h":10.1,"l":10.08,"n":18,"o":10.1,"t":"2026-10-05T20:00:00Z","v":96867,"vw":10.080022},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-05T20:30:00Z","v":200,"vw":10.23},{"c":10.7682,"h":10.7682,"l":10.7682,"n":1,"o":10.7682,"t":"2026-10-06T12:15:00Z","v":100,"vw":10.7682},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-06T12:45:00Z","v":1000,"vw":10.81},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-06T13:15:00Z","v":200,"vw":10.04},{"c":10.065,"h":10.17,"l":10.056,"n":145,"o":10.13,"t":"2026-10-06T13:30:00Z","v":17348,"vw":10.096447},{"c":10.15,"h":10.151,"l":10.065,"n":133,"o":10.065,"t":"2026-10-06T13:45:00Z","v":9109,"vw":10.119627},{"c":10.16,"h":10.23,"l":10.12,"n":163,"o":10.13,"t":"2026-10-06T14:00:00Z","v":35388,"vw":10.196866},{"c":10.1479,"h":10.15,"l":10.12,"n":100,"o":10.15,"t":"2026-10-06T14:15:00Z","v":3085,"vw":10.133037},{"c":10.19,"h":10.19,"l":10.14,"n":106,"o":10.14,"t":"2026-10-06T14:30:00Z","v":4369,"vw":10.156243},{"c":10.215,"h":10.225,"l":10.19,"n":139,"o":10.19,"t":"2026-10-06T14:45:00Z","v":5571,"vw":10.212916},{"c":10.29,"h":10.29,"l":10.2,"n":393,"o":10.202,"t":"2026-10-06T15:00:00Z","v":19371,"vw":10.244984},{"c":10.315,"h":10.32,"l":10.2624,"n":339,"o":10.28,"t":"2026-10-06T15:15:00Z","v":16680,"vw":10.288109},{"c":10.31,"h":10.34,"l":10.3,"n":313,"o":10.3,"t":"2026-10-06T15:30:00Z","v":24256,"vw":10.310056},{"c":10.318,"h":10.32,"l":10.305,"n":110,"o":10.32,"t":"2026-10-06T15:45:00Z","v":3521,"vw":10.310828},{"c":10.32,"h":10.335,"l":10.31,"n":149,"o":10.32,"t":"2026-10-06T16:00:00Z","v":4325,"vw":10.322684},{"c":10.32,"h":10.32,"l":10.3,"n":204,"o":10.32,"t":"2026-10-06T16:15:00Z","v":5283,"vw":10.309186},{"c":10.36,"h":10.38,"l":10.3221,"n":238,"o":10.33,"t":"2026-10-06T16:30:00Z","v":13688,"vw":10.349504},{"c":10.34,"h":10.36,"l":10.33,"n":180,"o":10.36,"t":"2026-10-06T16:45:00Z","v":8458,"vw":10.339767},{"c":10.265,"h":10.31,"l":10.26,"n":184,"o":10.31,"t":"2026-10-06T17:00:00Z","v":8627,"vw":10.277386},{"c":10.26,"h":10.2796,"l":10.25,"n":147,"o":10.265,"t":"2026-10-06T17:15:00Z","v":5975,"vw":10.26134},{"c":10.23,"h":10.281,"l":10.23,"n":244,"o":10.27,"t":"2026-10-06T17:30:00Z","v":8522,"vw":10.253867},{"c":10.29,"h":10.29,"l":10.21,"n":227,"o":10.22,"t":"2026-10-06T17:45:00Z","v":7834,"vw":10.234861},{"c":10.24,"h":10.29,"l":10.24,"n":244,"o":10.275,"t":"2026-10-06T18:00:00Z","v":13108,"vw":10.258511},{"c":10.2,"h":10.2426,"l":10.2,"n":253,"o":10.23,"t":"2026-10-06T18:15:00Z","v":10414,"vw":10.224178},{"c":10.19,"h":10.21,"l":10.18,"n":286,"o":10.21,"t":"2026-10-06T18:30:00Z","v":19326,"vw":10.197893},{"c":10.18,"h":10.19,"l":10.175,"n":182,"o":10.18,"t":"2026-10-06T18:45:00Z","v":7049,"vw":10.181542},{"c":10.125,"h":10.18,"l":10.125,"n":245,"o":10.17,"t":"2026-10-06T19:00:00Z","v":9456,"vw":10.160814},{"c":10.051,"h":10.14,"l":10.051,"n":413,"o":10.13,"t":"2026-10-06T19:15:00Z","v":19652,"vw":10.114099},{"c":10.09,"h":10.09,"l":10.04,"n":722,"o":10.07,"t":"2026-10-06T19:30:00Z","v":49589,"vw":10.063483},{"c":10.07,"h":10.1,"l":10.05,"n":1695,"o":10.09,"t":"2026-10-06T19:45:00Z","v":95512,"vw":10.065524},{"c":10.25,"h":10.25,"l":10.05,"n":31,"o":10.05,"t":"2026-10-06T20:00:00Z","v":93088,"vw":10.050293},{"c":10.0001,"h":10.0001,"l":10.0001,"n":1,"o":10.0001,"t":"2026-10-06T20:30:00Z","v":100,"vw":10.0001},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-06T21:00:00Z","v":250,"vw":10.08},{"c":10.0449,"h":10.0449,"l":10.0449,"n":1,"o":10.0449,"t":"2026-10-06T22:30:00Z","v":100,"vw":10.0449},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-06T23:30:00Z","v":145,"vw":10.03},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-07T11:45:00Z","v":1070,"vw":10},{"c":10.05,"h":10.05,"l":10.05,"n":4,"o":10.05,"t":"2026-10-07T13:15:00Z","v":305,"vw":10.05},{"c":9.91,"h":9.99,"l":9.857,"n":131,"o":9.93,"t":"2026-10-07T13:30:00Z","v":13627,"vw":9.916778},{"c":9.9,"h":9.94,"l":9.8945,"n":43,"o":9.8945,"t":"2026-10-07T13:45:00Z","v":3997,"vw":9.916143},{"c":9.91,"h":9.9373,"l":9.87,"n":175,"o":9.88,"t":"2026-10-07T14:00:00Z","v":8400,"vw":9.900208},{"c":9.9,"h":9.9,"l":9.87,"n":124,"o":9.89,"t":"2026-10-07T14:15:00Z","v":2799,"vw":9.889671},{"c":9.89,"h":9.92,"l":9.8739,"n":100,"o":9.875,"t":"2026-10-07T14:30:00Z","v":2689,"vw":9.890707},{"c":9.945,"h":9.95,"l":9.78,"n":957,"o":9.89,"t":"2026-10-07T14:45:00Z","v":162121,"vw":9.829133},{"c":9.945,"h":9.97,"l":9.93,"n":202,"o":9.945,"t":"2026-10-07T15:00:00Z","v":12022,"vw":9.951274},{"c":9.95,"h":9.96,"l":9.93,"n":150,"o":9.9368,"t":"2026-10-07T15:15:00Z","v":9057,"vw":9.942765},{"c":9.985,"h":9.985,"l":9.9436,"n":315,"o":9.95,"t":"2026-10-07T15:30:00Z","v":16154,"vw":9.961162},{"c":10.0478,"h":10.0478,"l":9.98,"n":307,"o":9.98,"t":"2026-10-07T15:45:00Z","v":21450,"vw":9.998839},{"c":10.01,"h":10.03,"l":9.99,"n":222,"o":10.03,"t":"2026-10-07T16:00:00Z","v":24330,"vw":10.009073},{"c":10.07,"h":10.07,"l":10.03,"n":166,"o":10.03,"t":"2026-10-07T16:15:00Z","v":18006,"vw":10.053984},{"c":10.08,"h":10.08,"l":10.055,"n":116,"o":10.0634,"t":"2026-10-07T16:30:00Z","v":5178,"vw":10.062753},{"c":10.06,"h":10.08,"l":10.06,"n":133,"o":10.08,"t":"2026-10-07T16:45:00Z","v":3731,"vw":10.063333},{"c":10.09,"h":10.11,"l":10.035,"n":270,"o":10.05,"t":"2026-10-07T17:00:00Z","v":16349,"vw":10.078773},{"c":10.05,"h":10.09,"l":10.05,"n":155,"o":10.09,"t":"2026-10-07T17:15:00Z","v":6883,"vw":10.073721},{"c":10.08,"h":10.08,"l":10.025,"n":185,"o":10.04,"t":"2026-10-07T17:30:00Z","v":11325,"vw":10.043014},{"c":10.07,"h":10.09,"l":10.07,"n":95,"o":10.07,"t":"2026-10-07T17:45:00Z","v":2746,"vw":10.079407},{"c":10.09,"h":10.115,"l":10.065,"n":203,"o":10.065,"t":"2026-10-07T18:00:00Z","v":5886,"vw":10.095176},{"c":10.12,"h":10.14,"l":10.095,"n":224,"o":10.095,"t":"2026-10-07T18:15:00Z","v":8255,"vw":10.116686},{"c":10.141,"h":10.155,"l":10.12,"n":209,"o":10.12,"t":"2026-10-07T18:30:00Z","v":8455,"vw":10.133001},{"c":10.11,"h":10.17,"l":10.11,"n":219,"o":10.155,"t":"2026-10-07T18:45:00Z","v":7463,"vw":10.136849},{"c":10.1,"h":10.125,"l":10.09,"n":317,"o":10.1,"t":"2026-10-07T19:00:00Z","v":13187,"vw":10.103366},{"c":10.095,"h":10.11,"l":10.09,"n":296,"o":10.11,"t":"2026-10-07T19:15:00Z","v":8525,"vw":10.101695},{"c":10.095,"h":10.115,"l":10.085,"n":469,"o":10.095,"t":"2026-10-07T19:30:00Z","v":24683,"vw":10.105785},{"c":10.07,"h":10.11,"l":10.04,"n":1233,"o":10.09,"t":"2026-10-07T19:45:00Z","v":71349,"vw":10.077244},{"c":10.05,"h":10.05,"l":10.05,"n":25,"o":10.05,"t":"2026-10-07T20:00:00Z","v":58672,"vw":10.05},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-07T20:15:00Z","v":500,"vw":10.1},{"c":10.19,"h":10.3269,"l":10.11,"n":92,"o":10.11,"t":"2026-10-08T13:30:00Z","v":20309,"vw":10.215133},{"c":10.32,"h":10.36,"l":10.185,"n":114,"o":10.185,"t":"2026-10-08T13:45:00Z","v":8703,"vw":10.289628},{"c":10.23,"h":10.355,"l":10.23,"n":175,"o":10.31,"t":"2026-10-08T14:00:00Z","v":12569,"vw":10.304771},{"c":10.275,"h":10.313,"l":10.185,"n":173,"o":10.225,"t":"2026-10-08T14:15:00Z","v":21934,"vw":10.223193},{"c":10.305,"h":10.32,"l":10.28,"n":158,"o":10.28,"t":"2026-10-08T14:30:00Z","v":6361,"vw":10.299813},{"c":10.255,"h":10.33,"l":10.255,"n":198,"o":10.32,"t":"2026-10-08T14:45:00Z","v":7101,"vw":10.282631},{"c":10.245,"h":10.31,"l":10.245,"n":171,"o":10.2647,"t":"2026-10-08T15:00:00Z","v":6595,"vw":10.280527},{"c":10.18,"h":10.24,"l":10.18,"n":153,"o":10.24,"t":"2026-10-08T15:15:00Z","v":4845,"vw":10.205809},{"c":10.175,"h":10.23,"l":10.175,"n":158,"o":10.185,"t":"2026-10-08T15:30:00Z","v":12202,"vw":10.197286},{"c":10.24,"h":10.24,"l":10.19,"n":165,"o":10.19,"t":"2026-10-08T15:45:00Z","v":8044,"vw":10.216105},{"c":10.21,"h":10.25,"l":10.182,"n":189,"o":10.24,"t":"2026-10-08T16:00:00Z","v":8702,"vw":10.204374},{"c":10.25,"h":10.32,"l":10.22,"n":341,"o":10.22,"t":"2026-10-08T16:15:00Z","v":17698,"vw":10.280748},{"c":10.2699,"h":10.27,"l":10.25,"n":185,"o":10.27,"t":"2026-10-08T16:30:00Z","v":7554,"vw":10.260795},{"c":10.315,"h":10.315,"l":10.225,"n":275,"o":10.25,"t":"2026-10-08T16:45:00Z","v":12521,"vw":10.264255},{"c":10.32,"h":10.32,"l":10.24,"n":247,"o":10.28,"t":"2026-10-08T17:00:00Z","v":14905,"vw":10.276655},{"c":10.31,"h":10.37,"l":10.28,"n":677,"o":10.31,"t":"2026-10-08T17:15:00Z","v":50880,"vw":10.333856},{"c":10.33,"h":10.35,"l":10.3,"n":296,"o":10.31,"t":"2026-10-08T17:30:00Z","v":14681,"vw":10.3157},{"c":10.275,"h":10.335,"l":10.25,"n":283,"o":10.335,"t":"2026-10-08T17:45:00Z","v":14584,"vw":10.287564},{"c":10.27,"h":10.29,"l":10.255,"n":246,"o":10.275,"t":"2026-10-08T18:00:00Z","v":10635,"vw":10.270528},{"c":10.28,"h":10.34,"l":10.24,"n":517,"o":10.265,"t":"2026-10-08T18:15:00Z","v":41015,"vw":10.296972},{"c":10.28,"h":10.32,"l":10.26,"n":241,"o":10.28,"t":"2026-10-08T18:30:00Z","v":13622,"vw":10.289898},{"c":10.3,"h":10.34,"l":10.26,"n":413,"o":10.29,"t":"2026-10-08T18:45:00Z","v":19289,"vw":10.284944},{"c":10.32,"h":10.34,"l":10.3048,"n":248,"o":10.3048,"t":"2026-10-08T19:00:00Z","v":21682,"vw":10.324525},{"c":10.29,"h":10.32,"l":10.29,"n":430,"o":10.31,"t":"2026-10-08T19:15:00Z","v":22936,"vw":10.301849},{"c":10.37,"h":10.38,"l":10.3,"n":699,"o":10.3,"t":"2026-10-08T19:30:00Z","v":39414,"vw":10.347467},{"c":10.44,"h":10.45,"l":10.34,"n":1700,"o":10.37,"t":"2026-10-08T19:45:00Z","v":110512,"vw":10.401793},{"c":10.42,"h":10.42,"l":10.42,"n":34,"o":10.42,"t":"2026-10-08T20:00:00Z","v":314653,"vw":10.42},{"c":10.32,"h":10.4,"l":10.32,"n":2,"o":10.4,"t":"2026-10-08T22:45:00Z","v":700,"vw":10.342857},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-09T08:30:00Z","v":142,"vw":10.52},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-09T11:00:00Z","v":151,"vw":10.56},{"c":10.42,"h":10.56,"l":10.35,"n":8,"o":10.56,"t":"2026-10-09T12:30:00Z","v":900,"vw":10.451224},{"c":10.41,"h":10.41,"l":10.41,"n":4,"o":10.41,"t":"2026-10-09T12:45:00Z","v":322,"vw":10.41},{"c":10.48,"h":10.5,"l":10.41,"n":150,"o":10.5,"t":"2026-10-09T13:30:00Z","v":19848,"vw":10.468927},{"c":10.505,"h":10.5909,"l":10.48,"n":141,"o":10.485,"t":"2026-10-09T13:45:00Z","v":21190,"vw":10.541251},{"c":10.44,"h":10.505,"l":10.42,"n":162,"o":10.49,"t":"2026-10-09T14:00:00Z","v":9800,"vw":10.451389},{"c":10.485,"h":10.5,"l":10.435,"n":251,"o":10.435,"t":"2026-10-09T14:15:00Z","v":11943,"vw":10.472429},{"c":10.41,"h":10.53,"l":10.39,"n":309,"o":10.4965,"t":"2026-10-09T14:30:00Z","v":29631,"vw":10.44593},{"c":10.37,"h":10.42,"l":10.37,"n":260,"o":10.42,"t":"2026-10-09T14:45:00Z","v":13226,"vw":10.397697},{"c":10.325,"h":10.4,"l":10.3,"n":280,"o":10.36,"t":"2026-10-09T15:00:00Z","v":17071,"vw":10.366538},{"c":10.32,"h":10.33,"l":10.3,"n":239,"o":10.325,"t":"2026-10-09T15:15:00Z","v":13087,"vw":10.318915},{"c":10.31,"h":10.34,"l":10.26,"n":407,"o":10.31,"t":"2026-10-09T15:30:00Z","v":24847,"vw":10.298359},{"c":10.3,"h":10.32,"l":10.2701,"n":259,"o":10.31,"t":"2026-10-09T15:45:00Z","v":14332,"vw":10.292014},{"c":10.32,"h":10.33,"l":10.3,"n":182,"o":10.3,"t":"2026-10-09T16:00:00Z","v":8374,"vw":10.317689},{"c":10.33,"h":10.33,"l":10.3,"n":170,"o":10.31,"t":"2026-10-09T16:15:00Z","v":8563,"vw":10.318975},{"c":10.31,"h":10.34,"l":10.31,"n":137,"o":10.34,"t":"2026-10-09T16:30:00Z","v":5050,"vw":10.320484},{"c":10.29,"h":10.325,"l":10.29,"n":211,"o":10.32,"t":"2026-10-09T16:45:00Z","v":10413,"vw":10.317093},{"c":10.25,"h":10.3,"l":10.24,"n":205,"o":10.29,"t":"2026-10-09T17:00:00Z","v":10665,"vw":10.267538},{"c":10.22,"h":10.245,"l":10.22,"n":139,"o":10.245,"t":"2026-10-09T17:15:00Z","v":4908,"vw":10.225612},{"c":10.21,"h":10.23,"l":10.195,"n":206,"o":10.23,"t":"2026-10-09T17:30:00Z","v":10526,"vw":10.213234},{"c":10.225,"h":10.23,"l":10.22,"n":117,"o":10.22,"t":"2026-10-09T17:45:00Z","v":5012,"vw":10.22507},{"c":10.235,"h":10.24,"l":10.225,"n":162,"o":10.23,"t":"2026-10-09T18:00:00Z","v":8752,"vw":10.234645},{"c":10.215,"h":10.235,"l":10.215,"n":131,"o":10.235,"t":"2026-10-09T18:15:00Z","v":4458,"vw":10.221642},{"c":10.225,"h":10.23,"l":10.22,"n":90,"o":10.22,"t":"2026-10-09T18:30:00Z","v":4017,"vw":10.223889},{"c":10.225,"h":10.24,"l":10.22,"n":201,"o":10.225,"t":"2026-10-09T18:45:00Z","v":7716,"vw":10.229397},{"c":10.19,"h":10.23,"l":10.19,"n":130,"o":10.23,"t":"2026-10-09T19:00:00Z","v":9275,"vw":10.206104},{"c":10.18,"h":10.2,"l":10.15,"n":236,"o":10.19,"t":"2026-10-09T19:15:00Z","v":15253,"vw":10.168556},{"c":10.15,"h":10.16,"l":10.13,"n":382,"o":10.16,"t":"2026-10-09T19:30:00Z","v":20329,"vw":10.143698},{"c":10.19,"h":10.2,"l":10.13,"n":1896,"o":10.15,"t":"2026-10-09T19:45:00Z","v":151239,"vw":10.161823},{"c":10.19,"h":10.19,"l":10.19,"n":17,"o":10.19,"t":"2026-10-09T20:00:00Z","v":93505,"vw":10.19},{"c":10.2788,"h":10.2788,"l":10.2788,"n":1,"o":10.2788,"t":"2026-10-09T21:00:00Z","v":150,"vw":10.2788},{"c":10.1433,"h":10.1433,"l":10.1433,"n":1,"o":10.1433,"t":"2026-10-09T21:15:00Z","v":500,"vw":10.1433},{"c":10.126,"h":10.32,"l":10.1109,"n":171,"o":10.2,"t":"2026-10-12T13:30:00Z","v":22135,"vw":10.163605},{"c":10.026,"h":10.121,"l":10.01,"n":204,"o":10.11,"t":"2026-10-12T13:45:00Z","v":11988,"vw":10.057149},{"c":9.91,"h":10.0099,"l":9.9,"n":166,"o":10,"t":"2026-10-12T14:00:00Z","v":9834,"vw":9.936633},{"c":9.88,"h":9.9,"l":9.84,"n":201,"o":9.9,"t":"2026-10-12T14:15:00Z","v":14104,"vw":9.863728},{"c":9.895,"h":9.92,"l":9.875,"n":104,"o":9.875,"t":"2026-10-12T14:30:00Z","v":4660,"vw":9.899796},{"c":9.865,"h":9.91,"l":9.85,"n":203,"o":9.89,"t":"2026-10-12T14:45:00Z","v":8872,"vw":9.894795},{"c":9.85,"h":9.88,"l":9.85,"n":159,"o":9.865,"t":"2026-10-12T15:00:00Z","v":5703,"vw":9.863715},{"c":9.87,"h":9.875,"l":9.835,"n":257,"o":9.84,"t":"2026-10-12T15:15:00Z","v":9904,"vw":9.858249},{"c":9.89,"h":9.89,"l":9.84,"n":152,"o":9.86,"t":"2026-10-12T15:30:00Z","v":11565,"vw":9.865451},{"c":9.8683,"h":9.88,"l":9.86,"n":52,"o":9.88,"t":"2026-10-12T15:45:00Z","v":2718,"vw":9.872845},{"c":9.8524,"h":9.89,"l":9.85,"n":284,"o":9.865,"t":"2026-10-12T16:00:00Z","v":49140,"vw":9.864882},{"c":9.79,"h":9.85,"l":9.79,"n":157,"o":9.85,"t":"2026-10-12T16:15:00Z","v":10652,"vw":9.811459},{"c":9.83,"h":9.83,"l":9.8,"n":80,"o":9.8,"t":"2026-10-12T16:30:00Z","v":4468,"vw":9.821},{"c":9.805,"h":9.82,"l":9.785,"n":152,"o":9.82,"t":"2026-10-12T16:45:00Z","v":9229,"vw":9.796104},{"c":9.81,"h":9.825,"l":9.78,"n":144,"o":9.8,"t":"2026-10-12T17:00:00Z","v":7284,"vw":9.803115},{"c":9.83,"h":9.84,"l":9.805,"n":107,"o":9.81,"t":"2026-10-12T17:15:00Z","v":8146,"vw":9.816313},{"c":9.84,"h":9.865,"l":9.82,"n":132,"o":9.825,"t":"2026-10-12T17:30:00Z","v":10653,"vw":9.827571},{"c":9.83,"h":9.84,"l":9.83,"n":54,"o":9.84,"t":"2026-10-12T17:45:00Z","v":3663,"vw":9.832182},{"c":9.86,"h":9.86,"l":9.83,"n":152,"o":9.83,"t":"2026-10-12T18:00:00Z","v":8003,"vw":9.844846},{"c":9.93,"h":9.93,"l":9.8699,"n":117,"o":9.8699,"t":"2026-10-12T18:15:00Z","v":6828,"vw":9.888735},{"c":9.88,"h":9.935,"l":9.88,"n":69,"o":9.935,"t":"2026-10-12T18:30:00Z","v":3782,"vw":9.911011},{"c":9.875,"h":9.89,"l":9.86,"n":53,"o":9.89,"t":"2026-10-12T18:45:00Z","v":5347,"vw":9.870579},{"c":9.895,"h":9.905,"l":9.86,"n":246,"o":9.86,"t":"2026-10-12T19:00:00Z","v":13227,"vw":9.887435},{"c":9.89,"h":9.9,"l":9.885,"n":196,"o":9.895,"t":"2026-10-12T19:15:00Z","v":10643,"vw":9.894941},{"c":9.92,"h":9.935,"l":9.89,"n":339,"o":9.89,"t":"2026-10-12T19:30:00Z","v":16494,"vw":9.916245},{"c":9.895,"h":9.92,"l":9.875,"n":1108,"o":9.92,"t":"2026-10-12T19:45:00Z","v":60672,"vw":9.889509},{"c":9.9,"h":9.9,"l":9.9,"n":20,"o":9.9,"t":"2026-10-12T20:00:00Z","v":78243,"vw":9.9},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-12T20:45:00Z","v":1007,"vw":9.82},{"c":9.7302,"h":9.7302,"l":9.7302,"n":1,"o":9.7302,"t":"2026-10-13T11:45:00Z","v":475,"vw":9.7302},{"c":10.075,"h":10.075,"l":9.9,"n":191,"o":9.92,"t":"2026-10-13T13:30:00Z","v":27647,"vw":9.970538},{"c":9.995,"h":10.076,"l":9.995,"n":183,"o":10.06,"t":"2026-10-13T13:45:00Z","v":25358,"vw":10.031182},{"c":9.92,"h":9.99,"l":9.92,"n":165,"o":9.99,"t":"2026-10-13T14:00:00Z","v":8143,"vw":9.951018},{"c":9.96,"h":9.97,"l":9.925,"n":151,"o":9.925,"t":"2026-10-13T14:15:00Z","v":5645,"vw":9.954093},{"c":9.91,"h":9.94,"l":9.91,"n":139,"o":9.94,"t":"2026-10-13T14:30:00Z","v":4284,"vw":9.924969},{"c":9.91,"h":9.925,"l":9.9,"n":117,"o":9.91,"t":"2026-10-13T14:45:00Z","v":4116,"vw":9.911996},{"c":9.97,"h":9.985,"l":9.9,"n":168,"o":9.91,"t":"2026-10-13T15:00:00Z","v":11069,"vw":9.920542},{"c":9.96,"h":9.97,"l":9.95,"n":175,"o":9.97,"t":"2026-10-13T15:15:00Z","v":7862,"vw":9.958585},{"c":9.9399,"h":9.955,"l":9.93,"n":157,"o":9.955,"t":"2026-10-13T15:30:00Z","v":5471,"vw":9.938944},{"c":9.91,"h":9.93,"l":9.9,"n":154,"o":9.93,"t":"2026-10-13T15:45:00Z","v":7785,"vw":9.910656},{"c":9.915,"h":9.92,"l":9.89,"n":170,"o":9.92,"t":"2026-10-13T16:00:00Z","v":6670,"vw":9.902854},{"c":9.845,"h":9.9,"l":9.845,"n":203,"o":9.9,"t":"2026-10-13T16:15:00Z","v":7305,"vw":9.877135},{"c":9.84,"h":9.86,"l":9.83,"n":140,"o":9.845,"t":"2026-10-13T16:30:00Z","v":5527,"vw":9.846402},{"c":9.84,"h":9.84,"l":9.83,"n":97,"o":9.84,"t":"2026-10-13T16:45:00Z","v":4266,"vw":9.837384},{"c":9.83,"h":9.85,"l":9.83,"n":182,"o":9.84,"t":"2026-10-13T17:00:00Z","v":8234,"vw":9.839311},{"c":9.82,"h":9.828,"l":9.81,"n":125,"o":9.82,"t":"2026-10-13T17:15:00Z","v":6929,"vw":9.814654},{"c":9.83,"h":9.83,"l":9.805,"n":171,"o":9.82,"t":"2026-10-13T17:30:00Z","v":7222,"vw":9.820151},{"c":9.8,"h":9.83,"l":9.8,"n":121,"o":9.83,"t":"2026-10-13T17:45:00Z","v":4534,"vw":9.81372},{"c":9.8,"h":9.83,"l":9.79,"n":168,"o":9.8,"t":"2026-10-13T18:00:00Z","v":7472,"vw":9.813336},{"c":9.8,"h":9.8095,"l":9.79,"n":83,"o":9.8,"t":"2026-10-13T18:15:00Z","v":3560,"vw":9.799383},{"c":9.76,"h":9.79,"l":9.76,"n":190,"o":9.79,"t":"2026-10-13T18:30:00Z","v":8422,"vw":9.776228},{"c":9.79,"h":9.79,"l":9.755,"n":212,"o":9.76,"t":"2026-10-13T18:45:00Z","v":8733,"vw":9.771145},{"c":9.78,"h":9.8,"l":9.775,"n":140,"o":9.8,"t":"2026-10-13T19:00:00Z","v":6628,"vw":9.784124},{"c":9.77,"h":9.795,"l":9.77,"n":276,"o":9.785,"t":"2026-10-13T19:15:00Z","v":11326,"vw":9.78497},{"c":9.82,"h":9.83,"l":9.77,"n":574,"o":9.77,"t":"2026-10-13T19:30:00Z","v":35010,"vw":9.804472},{"c":9.79,"h":9.82,"l":9.76,"n":1848,"o":9.815,"t":"2026-10-13T19:45:00Z","v":122222,"vw":9.788279},{"c":9.79,"h":9.79,"l":9.79,"n":21,"o":9.79,"t":"2026-10-13T20:00:00Z","v":99162,"vw":9.79},{"c":9.669,"h":9.8075,"l":9.65,"n":120,"o":9.67,"t":"2026-10-14T13:30:00Z","v":12934,"vw":9.684549},{"c":9.6763,"h":9.7065,"l":9.66,"n":98,"o":9.705,"t":"2026-10-14T13:45:00Z","v":6988,"vw":9.679573},{"c":9.57,"h":9.6849,"l":9.55,"n":191,"o":9.65,"t":"2026-10-14T14:00:00Z","v":9846,"vw":9.617855},{"c":9.61,"h":9.64,"l":9.56,"n":225,"o":9.6,"t":"2026-10-14T14:15:00Z","v":9539,"vw":9.604519},{"c":9.5901,"h":9.613,"l":9.58,"n":277,"o":9.61,"t":"2026-10-14T14:30:00Z","v":12124,"vw":9.599508},{"c":9.56,"h":9.6028,"l":9.5,"n":233,"o":9.6028,"t":"2026-10-14T14:45:00Z","v":11255,"vw":9.563646},{"c":9.56,"h":9.6,"l":9.55,"n":178,"o":9.55,"t":"2026-10-14T15:00:00Z","v":8834,"vw":9.560233},{"c":9.54,"h":9.59,"l":9.5389,"n":201,"o":9.56,"t":"2026-10-14T15:15:00Z","v":9392,"vw":9.562376},{"c":9.495,"h":9.54,"l":9.47,"n":189,"o":9.53,"t":"2026-10-14T15:30:00Z","v":16125,"vw":9.50047},{"c":9.5,"h":9.51,"l":9.4802,"n":162,"o":9.5,"t":"2026-10-14T15:45:00Z","v":6219,"vw":9.495837},{"c":9.45,"h":9.515,"l":9.45,"n":415,"o":9.495,"t":"2026-10-14T16:00:00Z","v":30430,"vw":9.499464},{"c":9.46,"h":9.46,"l":9.415,"n":228,"o":9.44,"t":"2026-10-14T16:15:00Z","v":10521,"vw":9.431199},{"c":9.498,"h":9.51,"l":9.46,"n":209,"o":9.47,"t":"2026-10-14T16:30:00Z","v":8329,"vw":9.478112},{"c":9.39,"h":9.5,"l":9.38,"n":407,"o":9.5,"t":"2026-10-14T16:45:00Z","v":24622,"vw":9.428441},{"c":9.34,"h":9.4,"l":9.34,"n":230,"o":9.38,"t":"2026-10-14T17:00:00Z","v":14837,"vw":9.373578},{"c":9.3,"h":9.33,"l":9.28,"n":280,"o":9.33,"t":"2026-10-14T17:15:00Z","v":20339,"vw":9.296092},{"c":9.32,"h":9.33,"l":9.29,"n":334,"o":9.3,"t":"2026-10-14T17:30:00Z","v":16570,"vw":9.304709},{"c":9.3314,"h":9.38,"l":9.31,"n":353,"o":9.33,"t":"2026-10-14T17:45:00Z","v":38903,"vw":9.324167},{"c":9.35,"h":9.35,"l":9.3,"n":280,"o":9.33,"t":"2026-10-14T18:00:00Z","v":20400,"vw":9.315242},{"c":9.32,"h":9.36,"l":9.315,"n":190,"o":9.35,"t":"2026-10-14T18:15:00Z","v":9195,"vw":9.334909},{"c":9.29,"h":9.33,"l":9.29,"n":274,"o":9.32,"t":"2026-10-14T18:30:00Z","v":12983,"vw":9.310488},{"c":9.325,"h":9.34,"l":9.29,"n":339,"o":9.29,"t":"2026-10-14T18:45:00Z","v":20328,"vw":9.321409},{"c":9.36,"h":9.37,"l":9.32,"n":284,"o":9.33,"t":"2026-10-14T19:00:00Z","v":15674,"vw":9.34231},{"c":9.385,"h":9.4,"l":9.35,"n":415,"o":9.35,"t":"2026-10-14T19:15:00Z","v":21863,"vw":9.378262},{"c":9.33,"h":9.39,"l":9.32,"n":526,"o":9.38,"t":"2026-10-14T19:30:00Z","v":33767,"vw":9.359543},{"c":9.4,"h":9.41,"l":9.32,"n":1970,"o":9.32,"t":"2026-10-14T19:45:00Z","v":143906,"vw":9.370194},{"c":9.4,"h":9.4,"l":9.4,"n":18,"o":9.4,"t":"2026-10-14T20:00:00Z","v":133233,"vw":9.4},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-15T11:00:00Z","v":200,"vw":9.52},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-15T12:00:00Z","v":200,"vw":9.53},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-15T12:30:00Z","v":250,"vw":9.34},{"c":9.52,"h":9.69,"l":9.52,"n":80,"o":9.53,"t":"2026-10-15T13:30:00Z","v":7722,"vw":9.556468},{"c":9.7,"h":9.7,"l":9.54,"n":164,"o":9.54,"t":"2026-10-15T13:45:00Z","v":11908,"vw":9.572434},{"c":9.995,"h":10,"l":9.72,"n":405,"o":9.72,"t":"2026-10-15T14:00:00Z","v":24733,"vw":9.902783},{"c":9.96,"h":10,"l":9.9,"n":341,"o":10,"t":"2026-10-15T14:15:00Z","v":22683,"vw":9.947228},{"c":9.99,"h":9.9995,"l":9.95,"n":216,"o":9.97,"t":"2026-10-15T14:30:00Z","v":16608,"vw":9.980249},{"c":10.025,"h":10.03,"l":9.94,"n":305,"o":9.98,"t":"2026-10-15T14:45:00Z","v":15822,"vw":9.9824},{"c":10.11,"h":10.15,"l":10.03,"n":323,"o":10.03,"t":"2026-10-15T15:00:00Z","v":19587,"vw":10.088216},{"c":10.14,"h":10.14,"l":10.05,"n":327,"o":10.1,"t":"2026-10-15T15:15:00Z","v":19768,"vw":10.08296},{"c":10.12,"h":10.16,"l":10.11,"n":248,"o":10.14,"t":"2026-10-15T15:30:00Z","v":11829,"vw":10.133504},{"c":10.205,"h":10.21,"l":10.12,"n":352,"o":10.1299,"t":"2026-10-15T15:45:00Z","v":29934,"vw":10.171943},{"c":10.245,"h":10.261,"l":10.18,"n":321,"o":10.211,"t":"2026-10-15T16:00:00Z","v":22687,"vw":10.230508},{"c":10.225,"h":10.28,"l":10.22,"n":252,"o":10.24,"t":"2026-10-15T16:15:00Z","v":17831,"vw":10.252383},{"c":10.215,"h":10.24,"l":10.2045,"n":220,"o":10.24,"t":"2026-10-15T16:30:00Z","v":9990,"vw":10.221211},{"c":10.19,"h":10.22,"l":10.19,"n":282,"o":10.22,"t":"2026-10-15T16:45:00Z","v":14407,"vw":10.204032},{"c":10.2,"h":10.23,"l":10.17,"n":513,"o":10.18,"t":"2026-10-15T17:00:00Z","v":74455,"vw":10.209984},{"c":10.25,"h":10.26,"l":10.21,"n":164,"o":10.21,"t":"2026-10-15T17:15:00Z","v":9520,"vw":10.239983},{"c":10.26,"h":10.27,"l":10.26,"n":162,"o":10.26,"t":"2026-10-15T17:30:00Z","v":6611,"vw":10.260825},{"c":10.315,"h":10.325,"l":10.26,"n":205,"o":10.26,"t":"2026-10-15T17:45:00Z","v":8845,"vw":10.293918},{"c":10.36,"h":10.365,"l":10.305,"n":326,"o":10.315,"t":"2026-10-15T18:00:00Z","v":17704,"vw":10.327911},{"c":10.33,"h":10.37,"l":10.32,"n":226,"o":10.36,"t":"2026-10-15T18:15:00Z","v":10355,"vw":10.351596},{"c":10.317,"h":10.35,"l":10.29,"n":249,"o":10.34,"t":"2026-10-15T18:30:00Z","v":13233,"vw":10.321637},{"c":10.35,"h":10.41,"l":10.31,"n":614,"o":10.3174,"t":"2026-10-15T18:45:00Z","v":44098,"vw":10.3536},{"c":10.34,"h":10.4,"l":10.34,"n":374,"o":10.36,"t":"2026-10-15T19:00:00Z","v":21495,"vw":10.371496},{"c":10.32,"h":10.34,"l":10.32,"n":317,"o":10.34,"t":"2026-10-15T19:15:00Z","v":13076,"vw":10.328815},{"c":10.39,"h":10.4,"l":10.321,"n":667,"o":10.33,"t":"2026-10-15T19:30:00Z","v":41797,"vw":10.35487},{"c":10.49,"h":10.5,"l":10.36,"n":2095,"o":10.395,"t":"2026-10-15T19:45:00Z","v":161246,"vw":10.444309},{"c":10.49,"h":10.49,"l":10.49,"n":19,"o":10.49,"t":"2026-10-15T20:00:00Z","v":96504,"vw":10.49},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-15T20:45:00Z","v":177,"vw":10.54},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-16T08:00:00Z","v":200,"vw":10.7},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-16T11:00:00Z","v":238,"vw":10.5},{"c":10.2695,"h":10.2695,"l":10.2695,"n":1,"o":10.2695,"t":"2026-10-16T11:15:00Z","v":100,"vw":10.2695},{"c":10.47,"h":10.65,"l":10.41,"n":121,"o":10.5,"t":"2026-10-16T13:30:00Z","v":24380,"vw":10.557131},{"c":10.589,"h":10.589,"l":10.46,"n":131,"o":10.46,"t":"2026-10-16T13:45:00Z","v":9879,"vw":10.547103},{"c":10.5,"h":10.67,"l":10.465,"n":297,"o":10.575,"t":"2026-10-16T14:00:00Z","v":16498,"vw":10.593981},{"c":10.38,"h":10.495,"l":10.38,"n":240,"o":10.495,"t":"2026-10-16T14:15:00Z","v":13645,"vw":10.460259},{"c":10.39,"h":10.415,"l":10.355,"n":211,"o":10.38,"t":"2026-10-16T14:30:00Z","v":9276,"vw":10.387885},{"c":10.39,"h":10.5,"l":10.37,"n":275,"o":10.4,"t":"2026-10-16T14:45:00Z","v":15371,"vw":10.433531},{"c":10.345,"h":10.38,"l":10.3218,"n":193,"o":10.37,"t":"2026-10-16T15:00:00Z","v":9724,"vw":10.35072},{"c":10.345,"h":10.405,"l":10.31,"n":307,"o":10.37,"t":"2026-10-16T15:15:00Z","v":13270,"vw":10.371566},{"c":10.34,"h":10.36,"l":10.32,"n":244,"o":10.34,"t":"2026-10-16T15:30:00Z","v":11600,"vw":10.336035},{"c":10.28,"h":10.37,"l":10.28,"n":287,"o":10.35,"t":"2026-10-16T15:45:00Z","v":11922,"vw":10.320002},{"c":10.3,"h":10.32,"l":10.275,"n":214,"o":10.275,"t":"2026-10-16T16:00:00Z","v":9925,"vw":10.296022},{"c":10.34,"h":10.34,"l":10.3,"n":341,"o":10.3,"t":"2026-10-16T16:15:00Z","v":10779,"vw":10.324002},{"c":10.28,"h":10.33,"l":10.27,"n":290,"o":10.33,"t":"2026-10-16T16:30:00Z","v":17401,"vw":10.298586},{"c":10.245,"h":10.3,"l":10.23,"n":181,"o":10.28,"t":"2026-10-16T16:45:00Z","v":6693,"vw":10.266691},{"c":10.16,"h":10.25,"l":10.16,"n":172,"o":10.25,"t":"2026-10-16T17:00:00Z","v":8602,"vw":10.200097},{"c":10.095,"h":10.16,"l":10.08,"n":287,"o":10.13,"t":"2026-10-16T17:15:00Z","v":27266,"vw":10.108439},{"c":10.15,"h":10.1599,"l":10.091,"n":225,"o":10.095,"t":"2026-10-16T17:30:00Z","v":13231,"vw":10.137471},{"c":10.08,"h":10.14,"l":10.07,"n":190,"o":10.14,"t":"2026-10-16T17:45:00Z","v":10350,"vw":10.113394},{"c":10.08,"h":10.08,"l":10.06,"n":280,"o":10.07,"t":"2026-10-16T18:00:00Z","v":12193,"vw":10.071786},{"c":10.12,"h":10.12,"l":10.09,"n":353,"o":10.09,"t":"2026-10-16T18:15:00Z","v":22277,"vw":10.102646},{"c":10.115,"h":10.13,"l":10.115,"n":271,"o":10.125,"t":"2026-10-16T18:30:00Z","v":10821,"vw":10.121527},{"c":10.13,"h":10.15,"l":10.1,"n":287,"o":10.125,"t":"2026-10-16T18:45:00Z","v":10777,"vw":10.127801},{"c":10.15,"h":10.15,"l":10.12,"n":378,"o":10.12,"t":"2026-10-16T19:00:00Z","v":13267,"vw":10.126406},{"c":10.16,"h":10.18,"l":10.15,"n":277,"o":10.16,"t":"2026-10-16T19:15:00Z","v":10700,"vw":10.164341},{"c":10.06,"h":10.17,"l":10.04,"n":590,"o":10.17,"t":"2026-10-16T19:30:00Z","v":29410,"vw":10.111105},{"c":10.16,"h":10.18,"l":10.04,"n":1630,"o":10.04,"t":"2026-10-16T19:45:00Z","v":114201,"vw":10.142434},{"c":10.35,"h":10.35,"l":10.16,"n":22,"o":10.16,"t":"2026-10-16T20:00:00Z","v":172308,"vw":10.162659},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-16T20:45:00Z","v":250,"vw":10.16},{"c":9.97,"h":10.18,"l":9.97,"n":125,"o":10.05,"t":"2026-10-19T13:30:00Z","v":24964,"vw":10.049793},{"c":9.9332,"h":9.97,"l":9.918,"n":118,"o":9.96,"t":"2026-10-19T13:45:00Z","v":8325,"vw":9.942169},{"c":9.865,"h":9.99,"l":9.83,"n":222,"o":9.93,"t":"2026-10-19T14:00:00Z","v":14238,"vw":9.920531},{"c":9.905,"h":9.94,"l":9.89,"n":73,"o":9.91,"t":"2026-10-19T14:15:00Z","v":4247,"vw":9.91488},{"c":9.9,"h":9.91,"l":9.86,"n":221,"o":9.905,"t":"2026-10-19T14:30:00Z","v":12368,"vw":9.901025},{"c":9.9,"h":9.92,"l":9.885,"n":266,"o":9.92,"t":"2026-10-19T14:45:00Z","v":12955,"vw":9.902425},{"c":9.9,"h":9.915,"l":9.87,"n":194,"o":9.905,"t":"2026-10-19T15:00:00Z","v":12085,"vw":9.891945},{"c":9.9,"h":9.9,"l":9.87,"n":139,"o":9.9,"t":"2026-10-19T15:15:00Z","v":12431,"vw":9.884624},{"c":9.865,"h":9.91,"l":9.86,"n":83,"o":9.9,"t":"2026-10-19T15:30:00Z","v":3964,"vw":9.875799},{"c":9.88,"h":9.9,"l":9.86,"n":266,"o":9.87,"t":"2026-10-19T15:45:00Z","v":18038,"vw":9.879311},{"c":9.85,"h":9.8824,"l":9.83,"n":149,"o":9.8824,"t":"2026-10-19T16:00:00Z","v":7769,"vw":9.846934},{"c":9.87,"h":9.88,"l":9.85,"n":208,"o":9.85,"t":"2026-10-19T16:15:00Z","v":14315,"vw":9.864238},{"c":9.875,"h":9.875,"l":9.86,"n":181,"o":9.86,"t":"2026-10-19T16:30:00Z","v":8420,"vw":9.867675},{"c":9.915,"h":9.92,"l":9.8701,"n":200,"o":9.875,"t":"2026-10-19T16:45:00Z","v":10147,"vw":9.896228},{"c":9.91,"h":9.91,"l":9.88,"n":139,"o":9.91,"t":"2026-10-19T17:00:00Z","v":4974,"vw":9.898247},{"c":9.93,"h":9.9392,"l":9.8704,"n":319,"o":9.91,"t":"2026-10-19T17:15:00Z","v":20127,"vw":9.898035},{"c":9.94,"h":9.94,"l":9.89,"n":190,"o":9.91,"t":"2026-10-19T17:30:00Z","v":11210,"vw":9.906069},{"c":9.9115,"h":9.92,"l":9.9058,"n":199,"o":9.91,"t":"2026-10-19T17:45:00Z","v":10035,"vw":9.913075},{"c":9.91,"h":9.93,"l":9.9,"n":197,"o":9.91,"t":"2026-10-19T18:00:00Z","v":11570,"vw":9.910024},{"c":9.92,"h":9.95,"l":9.9,"n":187,"o":9.9,"t":"2026-10-19T18:15:00Z","v":11276,"vw":9.928825},{"c":9.95,"h":9.96,"l":9.93,"n":162,"o":9.93,"t":"2026-10-19T18:30:00Z","v":8458,"vw":9.941161},{"c":9.96,"h":9.982,"l":9.94,"n":274,"o":9.95,"t":"2026-10-19T18:45:00Z","v":12835,"vw":9.966558},{"c":9.96,"h":9.97,"l":9.95,"n":201,"o":9.96,"t":"2026-10-19T19:00:00Z","v":12177,"vw":9.959684},{"c":9.975,"h":9.99,"l":9.96,"n":353,"o":9.96,"t":"2026-10-19T19:15:00Z","v":23489,"vw":9.980605},{"c":9.951,"h":9.98,"l":9.95,"n":466,"o":9.98,"t":"2026-10-19T19:30:00Z","v":25520,"vw":9.962504},{"c":9.93,"h":9.975,"l":9.9,"n":1093,"o":9.96,"t":"2026-10-19T19:45:00Z","v":74074,"vw":9.92988},{"c":9.93,"h":9.93,"l":9.93,"n":20,"o":9.93,"t":"2026-10-19T20:00:00Z","v":63251,"vw":9.93},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-19T20:15:00Z","v":2647,"vw":9.93},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-19T21:30:00Z","v":100,"vw":10.12},{"c":10.325,"h":10.325,"l":10.02,"n":84,"o":10.02,"t":"2026-10-20T13:30:00Z","v":10345,"vw":10.158653},{"c":10.4061,"h":10.47,"l":10.31,"n":183,"o":10.325,"t":"2026-10-20T13:45:00Z","v":12932,"vw":10.401191},{"c":10.345,"h":10.43,"l":10.33,"n":187,"o":10.43,"t":"2026-10-20T14:00:00Z","v":22658,"vw":10.394408},{"c":10.34,"h":10.36,"l":10.3,"n":139,"o":10.33,"t":"2026-10-20T14:15:00Z","v":7450,"vw":10.329774},{"c":10.365,"h":10.365,"l":10.31,"n":126,"o":10.35,"t":"2026-10-20T14:30:00Z","v":3165,"vw":10.350202},{"c":10.36,"h":10.4285,"l":10.32,"n":388,"o":10.35,"t":"2026-10-20T14:45:00Z","v":39006,"vw":10.389881},{"c":10.355,"h":10.4,"l":10.32,"n":172,"o":10.37,"t":"2026-10-20T15:00:00Z","v":9441,"vw":10.353641},{"c":10.315,"h":10.38,"l":10.3,"n":194,"o":10.38,"t":"2026-10-20T15:15:00Z","v":10143,"vw":10.343349},{"c":10.33,"h":10.33,"l":10.28,"n":77,"o":10.3,"t":"2026-10-20T15:30:00Z","v":3197,"vw":10.305021},{"c":10.33,"h":10.33,"l":10.29,"n":145,"o":10.33,"t":"2026-10-20T15:45:00Z","v":6530,"vw":10.31872},{"c":10.335,"h":10.35,"l":10.31,"n":109,"o":10.31,"t":"2026-10-20T16:00:00Z","v":5593,"vw":10.331603},{"c":10.3203,"h":10.3489,"l":10.285,"n":133,"o":10.33,"t":"2026-10-20T16:15:00Z","v":10262,"vw":10.321655},{"c":10.345,"h":10.35,"l":10.3,"n":101,"o":10.32,"t":"2026-10-20T16:30:00Z","v":10632,"vw":10.335844},{"c":10.34,"h":10.36,"l":10.32,"n":67,"o":10.36,"t":"2026-10-20T16:45:00Z","v":2572,"vw":10.333595},{"c":10.36,"h":10.36,"l":10.33,"n":98,"o":10.33,"t":"2026-10-20T17:00:00Z","v":3949,"vw":10.34625},{"c":10.36,"h":10.3799,"l":10.34,"n":181,"o":10.35,"t":"2026-10-20T17:15:00Z","v":9983,"vw":10.357364},{"c":10.36,"h":10.37,"l":10.36,"n":62,"o":10.37,"t":"2026-10-20T17:30:00Z","v":1866,"vw":10.361538},{"c":10.355,"h":10.3661,"l":10.35,"n":99,"o":10.3661,"t":"2026-10-20T17:45:00Z","v":2925,"vw":10.358701},{"c":10.38,"h":10.38,"l":10.345,"n":169,"o":10.35,"t":"2026-10-20T18:00:00Z","v":7976,"vw":10.361953},{"c":10.37,"h":10.38,"l":10.37,"n":96,"o":10.37,"t":"2026-10-20T18:15:00Z","v":9121,"vw":10.37855},{"c":10.39,"h":10.39,"l":10.33,"n":244,"o":10.37,"t":"2026-10-20T18:30:00Z","v":13556,"vw":10.346469},{"c":10.42,"h":10.45,"l":10.4,"n":269,"o":10.4,"t":"2026-10-20T18:45:00Z","v":33136,"vw":10.424953},{"c":10.39,"h":10.4392,"l":10.39,"n":197,"o":10.43,"t":"2026-10-20T19:00:00Z","v":8774,"vw":10.411849},{"c":10.42,"h":10.42,"l":10.385,"n":263,"o":10.4076,"t":"2026-10-20T19:15:00Z","v":12691,"vw":10.401303},{"c":10.44,"h":10.4599,"l":10.405,"n":532,"o":10.41,"t":"2026-10-20T19:30:00Z","v":24681,"vw":10.429324},{"c":10.47,"h":10.48,"l":10.43,"n":1227,"o":10.45,"t":"2026-10-20T19:45:00Z","v":61531,"vw":10.457269},{"c":10.47,"h":10.47,"l":10.47,"n":25,"o":10.47,"t":"2026-10-20T20:00:00Z","v":88756,"vw":10.47},{"c":10.4,"h":10.46,"l":10.2602,"n":78,"o":10.46,"t":"2026-10-21T13:30:00Z","v":7889,"vw":10.398702},{"c":10.295,"h":10.42,"l":10.29,"n":58,"o":10.385,"t":"2026-10-21T13:45:00Z","v":2205,"vw":10.334789},{"c":10.2,"h":10.27,"l":10.17,"n":142,"o":10.27,"t":"2026-10-21T14:00:00Z","v":7487,"vw":10.215992},{"c":10.13,"h":10.205,"l":10.125,"n":304,"o":10.205,"t":"2026-10-21T14:15:00Z","v":15358,"vw":10.158678},{"c":10.06,"h":10.135,"l":10.06,"n":96,"o":10.135,"t":"2026-10-21T14:30:00Z","v":12426,"vw":10.082638},{"c":10.065,"h":10.1,"l":10.05,"n":173,"o":10.075,"t":"2026-10-21T14:45:00Z","v":7986,"vw":10.089087},{"c":10.07,"h":10.0776,"l":10.035,"n":173,"o":10.04,"t":"2026-10-21T15:00:00Z","v":7593,"vw":10.056327},{"c":10.04,"h":10.07,"l":10.025,"n":172,"o":10.07,"t":"2026-10-21T15:15:00Z","v":8385,"vw":10.044881},{"c":10.05,"h":10.085,"l":10.05,"n":130,"o":10.05,"t":"2026-10-21T15:30:00Z","v":6829,"vw":10.061844},{"c":10.04,"h":10.07,"l":10.04,"n":103,"o":10.07,"t":"2026-10-21T15:45:00Z","v":4988,"vw":10.056611},{"c":10,"h":10.04,"l":9.99,"n":241,"o":10.03,"t":"2026-10-21T16:00:00Z","v":20824,"vw":10.014215},{"c":9.99,"h":9.995,"l":9.975,"n":155,"o":9.99,"t":"2026-10-21T16:15:00Z","v":9189,"vw":9.985129},{"c":10.03,"h":10.03,"l":9.96,"n":202,"o":9.99,"t":"2026-10-21T16:30:00Z","v":16676,"vw":9.994118},{"c":10.02,"h":10.025,"l":10,"n":194,"o":10.02,"t":"2026-10-21T16:45:00Z","v":12257,"vw":10.018059},{"c":9.99,"h":10.02,"l":9.99,"n":167,"o":10.02,"t":"2026-10-21T17:00:00Z","v":7581,"vw":10.010028},{"c":10,"h":10.01,"l":9.99,"n":100,"o":10,"t":"2026-10-21T17:15:00Z","v":6376,"vw":9.996067},{"c":10,"h":10.01,"l":10,"n":112,"o":10,"t":"2026-10-21T17:30:00Z","v":5464,"vw":10.004583},{"c":10.02,"h":10.02,"l":10,"n":125,"o":10,"t":"2026-10-21T17:45:00Z","v":6182,"vw":10.007776},{"c":10.065,"h":10.065,"l":10.01,"n":171,"o":10.01,"t":"2026-10-21T18:00:00Z","v":10344,"vw":10.034852},{"c":10.06,"h":10.08,"l":10.04,"n":217,"o":10.05,"t":"2026-10-21T18:15:00Z","v":12991,"vw":10.059798},{"c":10.07,"h":10.085,"l":10.07,"n":142,"o":10.07,"t":"2026-10-21T18:30:00Z","v":9192,"vw":10.0781},{"c":9.99,"h":10.07,"l":9.98,"n":283,"o":10.07,"t":"2026-10-21T18:45:00Z","v":15092,"vw":10.022405},{"c":9.94,"h":9.98,"l":9.925,"n":316,"o":9.98,"t":"2026-10-21T19:00:00Z","v":15440,"vw":9.948666},{"c":10,"h":10.01,"l":9.945,"n":308,"o":9.945,"t":"2026-10-21T19:15:00Z","v":20385,"vw":9.976525},{"c":9.965,"h":10.03,"l":9.95,"n":490,"o":10,"t":"2026-10-21T19:30:00Z","v":23861,"vw":9.992851},{"c":9.925,"h":10.01,"l":9.9,"n":1130,"o":9.97,"t":"2026-10-21T19:45:00Z","v":69965,"vw":9.948344},{"c":10.12,"h":10.12,"l":9.93,"n":16,"o":9.93,"t":"2026-10-21T20:00:00Z","v":73646,"vw":9.93164},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-21T23:45:00Z","v":390,"vw":9.93},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-22T12:30:00Z","v":250,"vw":9.98},{"c":10.05,"h":10.08,"l":9.67,"n":187,"o":9.82,"t":"2026-10-22T13:30:00Z","v":24298,"vw":9.91421},{"c":9.94,"h":10.06,"l":9.88,"n":254,"o":10.06,"t":"2026-10-22T13:45:00Z","v":22940,"vw":9.918544},{"c":9.95,"h":10.02,"l":9.95,"n":329,"o":9.95,"t":"2026-10-22T14:00:00Z","v":25128,"vw":9.97462},{"c":9.86,"h":9.968,"l":9.86,"n":327,"o":9.96,"t":"2026-10-22T14:15:00Z","v":15804,"vw":9.895101},{"c":9.82,"h":9.88,"l":9.81,"n":441,"o":9.87,"t":"2026-10-22T14:30:00Z","v":23910,"vw":9.826623},{"c":9.85,"h":9.86,"l":9.8201,"n":354,"o":9.83,"t":"2026-10-22T14:45:00Z","v":22351,"vw":9.84463},{"c":9.795,"h":9.85,"l":9.78,"n":350,"o":9.84,"t":"2026-10-22T15:00:00Z","v":18074,"vw":9.820166},{"c":9.7962,"h":9.81,"l":9.77,"n":330,"o":9.795,"t":"2026-10-22T15:15:00Z","v":18620,"vw":9.789269},{"c":9.79,"h":9.83,"l":9.78,"n":359,"o":9.8,"t":"2026-10-22T15:30:00Z","v":23554,"vw":9.806784},{"c":9.9,"h":9.91,"l":9.79,"n":296,"o":9.79,"t":"2026-10-22T15:45:00Z","v":19796,"vw":9.848951},{"c":9.86,"h":9.9,"l":9.85,"n":428,"o":9.89,"t":"2026-10-22T16:00:00Z","v":28502,"vw":9.871342},{"c":9.85,"h":9.86,"l":9.8294,"n":225,"o":9.86,"t":"2026-10-22T16:15:00Z","v":19364,"vw":9.842132},{"c":9.79,"h":9.85,"l":9.78,"n":292,"o":9.84,"t":"2026-10-22T16:30:00Z","v":19841,"vw":9.823306},{"c":9.81,"h":9.81,"l":9.75,"n":396,"o":9.78,"t":"2026-10-22T16:45:00Z","v":21033,"vw":9.772429},{"c":9.78,"h":9.83,"l":9.77,"n":339,"o":9.82,"t":"2026-10-22T17:00:00Z","v":20125,"vw":9.791905},{"c":9.76,"h":9.785,"l":9.74,"n":246,"o":9.78,"t":"2026-10-22T17:15:00Z","v":12846,"vw":9.759257},{"c":9.81,"h":9.81,"l":9.76,"n":245,"o":9.76,"t":"2026-10-22T17:30:00Z","v":13957,"vw":9.784492},{"c":9.85,"h":9.855,"l":9.805,"n":335,"o":9.81,"t":"2026-10-22T17:45:00Z","v":21780,"vw":9.822013},{"c":9.85,"h":9.86,"l":9.82,"n":241,"o":9.84,"t":"2026-10-22T18:00:00Z","v":13267,"vw":9.839832},{"c":9.88,"h":9.92,"l":9.85,"n":266,"o":9.85,"t":"2026-10-22T18:15:00Z","v":14512,"vw":9.892196},{"c":9.88,"h":9.88,"l":9.86,"n":192,"o":9.87,"t":"2026-10-22T18:30:00Z","v":11834,"vw":9.869057},{"c":9.87,"h":9.875,"l":9.86,"n":202,"o":9.87,"t":"2026-10-22T18:45:00Z","v":14010,"vw":9.867952},{"c":9.92,"h":9.93,"l":9.87,"n":277,"o":9.87,"t":"2026-10-22T19:00:00Z","v":17009,"vw":9.904602},{"c":9.92,"h":9.93,"l":9.91,"n":326,"o":9.93,"t":"2026-10-22T19:15:00Z","v":17812,"vw":9.919163},{"c":9.92,"h":9.935,"l":9.87,"n":528,"o":9.92,"t":"2026-10-22T19:30:00Z","v":27271,"vw":9.908018},{"c":9.86,"h":9.925,"l":9.85,"n":1307,"o":9.92,"t":"2026-10-22T19:45:00Z","v":75535,"vw":9.89002},{"c":9.86,"h":9.86,"l":9.86,"n":21,"o":9.86,"t":"2026-10-22T20:00:00Z","v":88453,"vw":9.86},{"c":9.5899,"h":9.6,"l":9.5899,"n":2,"o":9.6,"t":"2026-10-22T20:45:00Z","v":1100,"vw":9.599082},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-22T21:00:00Z","v":174,"vw":9.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1833254172272296,"strike":21.25118741591556,"iv":1.7270760785881603,"gamma":0.03815437094967666,"theta":-0.014263519711328653,"vega":0.004834521385527177,"rho":0.0006263658150713161,"breakevenPct":117.38856828745224},{"delta":0.15,"premium":0.23853699147481167,"strike":15.451233049160388,"iv":1.2873308284384133,"gamma":0.06642964576955317,"theta":-0.01460065375581436,"vega":0.006468022049701858,"rho":0.000966230222044499,"breakevenPct":59.125456801574046},{"delta":0.2,"premium":0.386014848413865,"strike":15.600247473564417,"iv":1.48423454218729,"gamma":0.07854956867171033,"theta":-0.02041976352845047,"vega":0.007753475584722899,"rho":0.0012372925331003825,"breakevenPct":62.132477910530255},{"delta":0.25,"premium":0.5341450253373967,"strike":16.568772036252817,"iv":1.7542165237865976,"gamma":0.07207452909555374,"theta":-0.025087084391379445,"vega":0.00841236839682839,"rho":0.0015135603463121584,"breakevenPct":73.45757668955592},{"delta":0.3,"premium":0.578583212544519,"strike":15.35682147605857,"iv":1.5678850618333509,"gamma":0.0943117008491416,"theta":-0.023170648156807593,"vega":0.008908241386343448,"rho":0.0018645441671827749,"breakevenPct":61.61668041179604},{"delta":0.35,"premium":0.6230213997516414,"strike":14.144870915864324,"iv":1.381553599880104,"gamma":0.11654887260272948,"theta":-0.02125421192223574,"vega":0.009404114375858504,"rho":0.0022155279880533914,"breakevenPct":49.775784134036165},{"delta":0.4,"premium":0.6674595869587638,"strike":12.932920355670078,"iv":1.1952221379268573,"gamma":0.13878604435631736,"theta":-0.019337775687663886,"vega":0.009899987365373562,"rho":0.002566511808924008,"breakevenPct":37.934887856276276},{"delta":0.45,"premium":0.7118977741658862,"strike":11.720969795475831,"iv":1.0088906759736105,"gamma":0.16102321610990522,"theta":-0.01742133945309203,"vega":0.010395860354888618,"rho":0.0029174956297946253,"breakevenPct":26.093991578516402},{"delta":0.5,"premium":0.7563359613730085,"strike":10.509019235281585,"iv":0.8225592140203637,"gamma":0.18326038786349308,"theta":-0.015504903218520178,"vega":0.010891733344403676,"rho":0.0032684794506652416,"breakevenPct":14.253095300756527},{"delta":0.55,"premium":0.9,"strike":9.816176470588236,"iv":0.7466235294117647,"gamma":0.18372499999999997,"theta":-0.01409705882352941,"vega":0.0106,"rho":0.003545992487764805,"breakevenPct":8.683331344708277},{"delta":0.6,"premium":1.11551724137931,"strike":9.499239350912779,"iv":0.7506296146044624,"gamma":0.16842327586206898,"theta":-0.013057505070993916,"vega":0.009737931034482759,"rho":0.0037703025435129158,"breakevenPct":7.654732173347769},{"delta":0.65,"premium":1.3310344827586205,"strike":9.182302231237323,"iv":0.7546356997971603,"gamma":0.15312155172413794,"theta":-0.012017951318458418,"vega":0.008875862068965517,"rho":0.003994612599261026,"breakevenPct":6.6261330019872595},{"delta":0.7,"premium":1.5465517241379305,"strike":8.865365111561866,"iv":0.758641784989858,"gamma":0.13781982758620692,"theta":-0.010978397565922922,"vega":0.008013793103448278,"rho":0.004218922655009137,"breakevenPct":5.597533830626753},{"delta":0.75,"premium":1.762068965517241,"strike":8.54842799188641,"iv":0.7626478701825558,"gamma":0.12251810344827586,"theta":-0.009938843813387424,"vega":0.007151724137931035,"rho":0.004443232710757248,"breakevenPct":4.568934659266243},{"delta":0.8,"premium":1.9775862068965515,"strike":8.231490872210953,"iv":0.7666539553752536,"gamma":0.10721637931034482,"theta":-0.008899290060851927,"vega":0.006289655172413792,"rho":0.0046675427665053585,"breakevenPct":3.5403354879057334},{"delta":0.85,"premium":2.1931034482758616,"strike":7.914553752535497,"iv":0.7706600405679513,"gamma":0.0919146551724138,"theta":-0.00785973630831643,"vega":0.005427586206896552,"rho":0.00489185282225347,"breakevenPct":2.5117363165452256},{"delta":0.9,"premium":2.408620689655172,"strike":7.59761663286004,"iv":0.7746661257606491,"gamma":0.07661293103448275,"theta":-0.006820182555780933,"vega":0.00456551724137931,"rho":0.00511616287800158,"breakevenPct":1.4831371451847168}],"put":[{"delta":0.1,"premium":0.4604241642544023,"strike":5.145758357455977,"iv":2.528500450117063,"gamma":0.026793816179215866,"theta":-0.02090655282961636,"vega":0.004863338413306711,"rho":-0.0011553496366021002,"breakevenPct":52.481397634872465},{"delta":0.15,"premium":0.256666250670154,"strike":7.605554168900513,"iv":1.0235241694949415,"gamma":0.08021744458325547,"theta":-0.010801807974250885,"vega":0.006261412046487261,"rho":-0.0013994559865474945,"breakevenPct":25.46766817210588},{"delta":0.2,"premium":0.3681049334703163,"strike":7.9770164449010545,"iv":0.9929743448758069,"gamma":0.09464229028861454,"theta":-0.011484121350879666,"vega":0.007012046231022281,"rho":-0.001882278661188166,"breakevenPct":22.83051205445498},{"delta":0.25,"premium":0.4795436162704786,"strike":8.348478720901594,"iv":0.9624245202566724,"gamma":0.1090671359939736,"theta":-0.012166434727508446,"vega":0.007762680415557301,"rho":-0.002365101335828837,"breakevenPct":20.193355936804082},{"delta":0.3,"premium":0.5909822990706408,"strike":8.719940996902135,"iv":0.9318746956375378,"gamma":0.12349198169933265,"theta":-0.012848748104137225,"vega":0.00851331460009232,"rho":-0.002847924010469508,"breakevenPct":17.556199819153186},{"delta":0.35,"premium":0.702420981870803,"strike":9.091403272902676,"iv":0.9013248710184032,"gamma":0.13791682740469172,"theta":-0.013531061480766004,"vega":0.009263948784627342,"rho":-0.0033307466851101794,"breakevenPct":14.919043701502288},{"delta":0.4,"premium":0.8138596646709655,"strike":9.462865548903217,"iv":0.8707750463992686,"gamma":0.15234167311005078,"theta":-0.014213374857394784,"vega":0.010014582969162363,"rho":-0.003813569359750851,"breakevenPct":12.281887583851386},{"delta":0.45,"premium":0.9252983474711277,"strike":9.83432782490376,"iv":0.840225221780134,"gamma":0.16676651881540985,"theta":-0.014895688234023565,"vega":0.010765217153697382,"rho":-0.004296392034391522,"breakevenPct":9.644731466200486},{"delta":0.5,"premium":1.1206005184331798,"strike":10.199452764976959,"iv":0.8251559619815668,"gamma":0.16871630184331796,"theta":-0.014705357142857143,"vega":0.010796831797235024,"rho":-0.004843285350212993,"breakevenPct":7.922391008683777},{"delta":0.55,"premium":1.3834173387096778,"strike":10.559475806451614,"iv":0.8225493951612903,"gamma":0.16062298387096774,"theta":-0.013812499999999998,"vega":0.010249596774193548,"rho":-0.005441759001714315,"breakevenPct":6.936526696329247},{"delta":0.6,"premium":1.646234158986175,"strike":10.919498847926267,"iv":0.8199428283410138,"gamma":0.15252966589861752,"theta":-0.012919642857142857,"vega":0.009702361751152074,"rho":-0.006040232653215636,"breakevenPct":5.95066238397472},{"delta":0.65,"premium":1.9090509792626729,"strike":11.279521889400922,"iv":0.8173362615207374,"gamma":0.14443634792626728,"theta":-0.012026785714285714,"vega":0.009155126728110599,"rho":-0.006638706304716958,"breakevenPct":4.964798071620191},{"delta":0.7,"premium":2.17186779953917,"strike":11.639544930875577,"iv":0.8147296947004609,"gamma":0.13634302995391706,"theta":-0.011133928571428572,"vega":0.008607891705069124,"rho":-0.007237179956218278,"breakevenPct":3.9789337592656624},{"delta":0.75,"premium":2.434684619815668,"strike":11.999567972350231,"iv":0.8121231278801844,"gamma":0.12824971198156682,"theta":-0.010241071428571428,"vega":0.008060656682027649,"rho":-0.007835653607719598,"breakevenPct":2.993069446911133},{"delta":0.8,"premium":2.697501440092166,"strike":12.359591013824886,"iv":0.8095165610599079,"gamma":0.12015639400921659,"theta":-0.009348214285714284,"vega":0.007513421658986175,"rho":-0.008434127259220922,"breakevenPct":2.007205134556603},{"delta":0.85,"premium":4.862552249779851,"strike":14.583386110888739,"iv":1.0582874826425699,"gamma":0.08795056106122329,"theta":-0.00960108453251457,"vega":0.006393582959776392,"rho":-0.010538195486135086,"breakevenPct":1.4114212869281182},{"delta":0.9,"premium":10.219405013591683,"strike":19.969405013591683,"iv":1.648345237721335,"gamma":0.03839018618177639,"theta":-0.01153033693343077,"vega":0.004869117242062694,"rho":-0.015172635252775494,"breakevenPct":1.1156186612576007}]},"raw":{"call":[{"delta":0.1,"premium":0.1833254172272296,"strike":21.25118741591556,"iv":1.7270760785881603,"gamma":0.03815437094967666,"theta":-0.014263519711328653,"vega":0.004834521385527177,"rho":0.0006263658150713161,"breakevenPct":117.38856828745224},{"delta":0.15,"premium":0.23853699147481167,"strike":15.451233049160388,"iv":1.2873308284384133,"gamma":0.06642964576955317,"theta":-0.01460065375581436,"vega":0.006468022049701858,"rho":0.000966230222044499,"breakevenPct":59.125456801574046},{"delta":0.2,"premium":0.386014848413865,"strike":15.600247473564417,"iv":1.48423454218729,"gamma":0.07854956867171033,"theta":-0.02041976352845047,"vega":0.007753475584722899,"rho":0.0012372925331003825,"breakevenPct":62.132477910530255},{"delta":0.25,"premium":0.5341450253373967,"strike":16.568772036252817,"iv":1.7542165237865976,"gamma":0.07207452909555374,"theta":-0.025087084391379445,"vega":0.00841236839682839,"rho":0.0015135603463121584,"breakevenPct":73.45757668955592},{"delta":0.3,"premium":0.578583212544519,"strike":15.35682147605857,"iv":1.5678850618333509,"gamma":0.0943117008491416,"theta":-0.023170648156807593,"vega":0.008908241386343448,"rho":0.0018645441671827749,"breakevenPct":61.61668041179604},{"delta":0.35,"premium":0.6230213997516414,"strike":14.144870915864324,"iv":1.381553599880104,"gamma":0.11654887260272948,"theta":-0.02125421192223574,"vega":0.009404114375858504,"rho":0.0022155279880533914,"breakevenPct":49.775784134036165},{"delta":0.4,"premium":0.6674595869587638,"strike":12.932920355670078,"iv":1.1952221379268573,"gamma":0.13878604435631736,"theta":-0.019337775687663886,"vega":0.009899987365373562,"rho":0.002566511808924008,"breakevenPct":37.934887856276276},{"delta":0.45,"premium":0.7118977741658862,"strike":11.720969795475831,"iv":1.0088906759736105,"gamma":0.16102321610990522,"theta":-0.01742133945309203,"vega":0.010395860354888618,"rho":0.0029174956297946253,"breakevenPct":26.093991578516402},{"delta":0.5,"premium":0.7563359613730085,"strike":10.509019235281585,"iv":0.8225592140203637,"gamma":0.18326038786349308,"theta":-0.015504903218520178,"vega":0.010891733344403676,"rho":0.0032684794506652416,"breakevenPct":14.253095300756527},{"delta":0.55,"premium":0.9,"strike":9.816176470588236,"iv":0.7466235294117647,"gamma":0.18372499999999997,"theta":-0.01409705882352941,"vega":0.0106,"rho":0.003545992487764805,"breakevenPct":8.683331344708277},{"delta":0.6,"premium":1.11551724137931,"strike":9.499239350912779,"iv":0.7506296146044624,"gamma":0.16842327586206898,"theta":-0.013057505070993916,"vega":0.009737931034482759,"rho":0.0037703025435129158,"breakevenPct":7.654732173347769},{"delta":0.65,"premium":1.3310344827586205,"strike":9.182302231237323,"iv":0.7546356997971603,"gamma":0.15312155172413794,"theta":-0.012017951318458418,"vega":0.008875862068965517,"rho":0.003994612599261026,"breakevenPct":6.6261330019872595},{"delta":0.7,"premium":1.5465517241379305,"strike":8.865365111561866,"iv":0.758641784989858,"gamma":0.13781982758620692,"theta":-0.010978397565922922,"vega":0.008013793103448278,"rho":0.004218922655009137,"breakevenPct":5.597533830626753},{"delta":0.75,"premium":1.762068965517241,"strike":8.54842799188641,"iv":0.7626478701825558,"gamma":0.12251810344827586,"theta":-0.009938843813387424,"vega":0.007151724137931035,"rho":0.004443232710757248,"breakevenPct":4.568934659266243},{"delta":0.8,"premium":1.9775862068965515,"strike":8.231490872210953,"iv":0.7666539553752536,"gamma":0.10721637931034482,"theta":-0.008899290060851927,"vega":0.006289655172413792,"rho":0.0046675427665053585,"breakevenPct":3.5403354879057334},{"delta":0.85,"premium":2.1931034482758616,"strike":7.914553752535497,"iv":0.7706600405679513,"gamma":0.0919146551724138,"theta":-0.00785973630831643,"vega":0.005427586206896552,"rho":0.00489185282225347,"breakevenPct":2.5117363165452256},{"delta":0.9,"premium":2.408620689655172,"strike":7.59761663286004,"iv":0.7746661257606491,"gamma":0.07661293103448275,"theta":-0.006820182555780933,"vega":0.00456551724137931,"rho":0.00511616287800158,"breakevenPct":1.4831371451847168}],"put":[{"delta":0.1,"premium":0.4604241642544023,"strike":5.145758357455977,"iv":2.528500450117063,"gamma":0.026793816179215866,"theta":-0.02090655282961636,"vega":0.004863338413306711,"rho":-0.0011553496366021002,"breakevenPct":52.481397634872465},{"delta":0.15,"premium":0.256666250670154,"strike":7.605554168900513,"iv":1.0235241694949415,"gamma":0.08021744458325547,"theta":-0.010801807974250885,"vega":0.006261412046487261,"rho":-0.0013994559865474945,"breakevenPct":25.46766817210588},{"delta":0.2,"premium":0.3681049334703163,"strike":7.9770164449010545,"iv":0.9929743448758069,"gamma":0.09464229028861454,"theta":-0.011484121350879666,"vega":0.007012046231022281,"rho":-0.001882278661188166,"breakevenPct":22.83051205445498},{"delta":0.25,"premium":0.4795436162704786,"strike":8.348478720901594,"iv":0.9624245202566724,"gamma":0.1090671359939736,"theta":-0.012166434727508446,"vega":0.007762680415557301,"rho":-0.002365101335828837,"breakevenPct":20.193355936804082},{"delta":0.3,"premium":0.5909822990706408,"strike":8.719940996902135,"iv":0.9318746956375378,"gamma":0.12349198169933265,"theta":-0.012848748104137225,"vega":0.00851331460009232,"rho":-0.002847924010469508,"breakevenPct":17.556199819153186},{"delta":0.35,"premium":0.702420981870803,"strike":9.091403272902676,"iv":0.9013248710184032,"gamma":0.13791682740469172,"theta":-0.013531061480766004,"vega":0.009263948784627342,"rho":-0.0033307466851101794,"breakevenPct":14.919043701502288},{"delta":0.4,"premium":0.8138596646709655,"strike":9.462865548903217,"iv":0.8707750463992686,"gamma":0.15234167311005078,"theta":-0.014213374857394784,"vega":0.010014582969162363,"rho":-0.003813569359750851,"breakevenPct":12.281887583851386},{"delta":0.45,"premium":0.9252983474711277,"strike":9.83432782490376,"iv":0.840225221780134,"gamma":0.16676651881540985,"theta":-0.014895688234023565,"vega":0.010765217153697382,"rho":-0.004296392034391522,"breakevenPct":9.644731466200486},{"delta":0.5,"premium":1.1206005184331798,"strike":10.199452764976959,"iv":0.8251559619815668,"gamma":0.16871630184331796,"theta":-0.014705357142857143,"vega":0.010796831797235024,"rho":-0.004843285350212993,"breakevenPct":7.922391008683777},{"delta":0.55,"premium":1.3834173387096778,"strike":10.559475806451614,"iv":0.8225493951612903,"gamma":0.16062298387096774,"theta":-0.013812499999999998,"vega":0.010249596774193548,"rho":-0.005441759001714315,"breakevenPct":6.936526696329247},{"delta":0.6,"premium":1.646234158986175,"strike":10.919498847926267,"iv":0.8199428283410138,"gamma":0.15252966589861752,"theta":-0.012919642857142857,"vega":0.009702361751152074,"rho":-0.006040232653215636,"breakevenPct":5.95066238397472},{"delta":0.65,"premium":1.9090509792626729,"strike":11.279521889400922,"iv":0.8173362615207374,"gamma":0.14443634792626728,"theta":-0.012026785714285714,"vega":0.009155126728110599,"rho":-0.006638706304716958,"breakevenPct":4.964798071620191},{"delta":0.7,"premium":2.17186779953917,"strike":11.639544930875577,"iv":0.8147296947004609,"gamma":0.13634302995391706,"theta":-0.011133928571428572,"vega":0.008607891705069124,"rho":-0.007237179956218278,"breakevenPct":3.9789337592656624},{"delta":0.75,"premium":2.434684619815668,"strike":11.999567972350231,"iv":0.8121231278801844,"gamma":0.12824971198156682,"theta":-0.010241071428571428,"vega":0.008060656682027649,"rho":-0.007835653607719598,"breakevenPct":2.993069446911133},{"delta":0.8,"premium":2.697501440092166,"strike":12.359591013824886,"iv":0.8095165610599079,"gamma":0.12015639400921659,"theta":-0.009348214285714284,"vega":0.007513421658986175,"rho":-0.008434127259220922,"breakevenPct":2.007205134556603},{"delta":0.85,"premium":4.862552249779851,"strike":14.583386110888739,"iv":1.0582874826425699,"gamma":0.08795056106122329,"theta":-0.00960108453251457,"vega":0.006393582959776392,"rho":-0.010538195486135086,"breakevenPct":1.4114212869281182},{"delta":0.9,"premium":10.219405013591683,"strike":19.969405013591683,"iv":1.648345237721335,"gamma":0.03839018618177639,"theta":-0.01153033693343077,"vega":0.004869117242062694,"rho":-0.015172635252775494,"breakevenPct":1.1156186612576007}]}},"errors":["fundamentals:provider_http_429"],"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"}}