{"symbol":"PGX","url":"https://intraalpha.com/companies/PGX","capturedAt":"2026-10-22T20:47:05.437Z","state":"ready","quote":{"symbol":"PGX","last_price":9.91,"prev_close":9.87,"regular_close":9.92,"change":0.04,"change_pct":0.4053,"regular_change":0.05,"regular_change_pct":0.5066,"extended_change":-0.01,"extended_change_pct":-0.1008,"bid":9.86,"ask":10.01,"bid_size":100,"ask_size":1500,"volume":14335717,"vwap":9.911708,"open":9.88,"high":9.94,"low":9.88,"close":9.92,"trade_count":7904,"last_trade_at":"2026-10-22T20:20:55.992528544Z","last_quote_at":"2026-10-22T20:16:00.727438164Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:03.180051043-04:00","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,"fundProfile":{"net_assets":3600000000,"net_expense_ratio":0.005,"portfolio_turnover":0.08,"dividend_yield":0.0685,"inception_date":"2008-01-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:04.839839+00:00"},"optionObservedAt":"2026-10-22T19:47:05.498Z","bars":[{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-15T08:40:00Z","v":100,"vw":10.45},{"c":10.07,"h":10.08,"l":10.03,"n":252,"o":10.04,"t":"2026-10-15T13:30:00Z","v":267296,"vw":10.052664},{"c":10.065,"h":10.0725,"l":10.06,"n":97,"o":10.07,"t":"2026-10-15T13:35:00Z","v":38956,"vw":10.064673},{"c":10.065,"h":10.07,"l":10.06,"n":51,"o":10.06,"t":"2026-10-15T13:40:00Z","v":42333,"vw":10.06844},{"c":10.07,"h":10.07,"l":10.06,"n":74,"o":10.065,"t":"2026-10-15T13:45:00Z","v":73013,"vw":10.064258},{"c":10.075,"h":10.08,"l":10.07,"n":217,"o":10.07,"t":"2026-10-15T13:50:00Z","v":141001,"vw":10.077497},{"c":10.08,"h":10.0851,"l":10.075,"n":192,"o":10.08,"t":"2026-10-15T13:55:00Z","v":147460,"vw":10.080469},{"c":10.1,"h":10.1,"l":10.085,"n":113,"o":10.085,"t":"2026-10-15T14:00:00Z","v":128823,"vw":10.095445},{"c":10.095,"h":10.105,"l":10.09,"n":36,"o":10.105,"t":"2026-10-15T14:05:00Z","v":57351,"vw":10.093681},{"c":10.08,"h":10.105,"l":10.075,"n":224,"o":10.1,"t":"2026-10-15T14:10:00Z","v":884062,"vw":10.087639},{"c":10.085,"h":10.09,"l":10.075,"n":96,"o":10.0766,"t":"2026-10-15T14:15:00Z","v":188517,"vw":10.080224},{"c":10.085,"h":10.0851,"l":10.075,"n":76,"o":10.08,"t":"2026-10-15T14:20:00Z","v":102555,"vw":10.081334},{"c":10.095,"h":10.095,"l":10.085,"n":247,"o":10.085,"t":"2026-10-15T14:25:00Z","v":464444,"vw":10.087321},{"c":10.11,"h":10.11,"l":10.09,"n":69,"o":10.095,"t":"2026-10-15T14:30:00Z","v":37261,"vw":10.098552},{"c":10.105,"h":10.105,"l":10.1,"n":31,"o":10.105,"t":"2026-10-15T14:35:00Z","v":3385,"vw":10.103353},{"c":10.105,"h":10.11,"l":10.1,"n":95,"o":10.105,"t":"2026-10-15T14:40:00Z","v":445245,"vw":10.102489},{"c":10.095,"h":10.105,"l":10.095,"n":67,"o":10.105,"t":"2026-10-15T14:45:00Z","v":108003,"vw":10.098046},{"c":10.105,"h":10.105,"l":10.095,"n":144,"o":10.095,"t":"2026-10-15T14:50:00Z","v":206941,"vw":10.097804},{"c":10.105,"h":10.115,"l":10.1,"n":108,"o":10.11,"t":"2026-10-15T14:55:00Z","v":128641,"vw":10.106799},{"c":10.11,"h":10.11,"l":10.104024,"n":74,"o":10.11,"t":"2026-10-15T15:00:00Z","v":64747,"vw":10.108308},{"c":10.1097,"h":10.115,"l":10.1,"n":54,"o":10.11,"t":"2026-10-15T15:05:00Z","v":62769,"vw":10.108971},{"c":10.105,"h":10.11,"l":10.105,"n":32,"o":10.105,"t":"2026-10-15T15:10:00Z","v":22637,"vw":10.105451},{"c":10.095,"h":10.1099,"l":10.09,"n":178,"o":10.105,"t":"2026-10-15T15:15:00Z","v":163409,"vw":10.099081},{"c":10.095,"h":10.1,"l":10.09,"n":99,"o":10.09,"t":"2026-10-15T15:20:00Z","v":118477,"vw":10.096467},{"c":10.095,"h":10.105,"l":10.0912,"n":141,"o":10.095,"t":"2026-10-15T15:25:00Z","v":144197,"vw":10.100067},{"c":10.1,"h":10.1,"l":10.09,"n":42,"o":10.1,"t":"2026-10-15T15:30:00Z","v":102462,"vw":10.099298},{"c":10.11,"h":10.11,"l":10.1,"n":34,"o":10.105,"t":"2026-10-15T15:35:00Z","v":26508,"vw":10.105206},{"c":10.11,"h":10.12,"l":10.105,"n":99,"o":10.11,"t":"2026-10-15T15:40:00Z","v":100426,"vw":10.109365},{"c":10.105,"h":10.1065,"l":10.1,"n":22,"o":10.1,"t":"2026-10-15T15:45:00Z","v":23796,"vw":10.105076},{"c":10.105,"h":10.11,"l":10.1,"n":68,"o":10.105,"t":"2026-10-15T15:50:00Z","v":49150,"vw":10.103622},{"c":10.1,"h":10.105,"l":10.1,"n":101,"o":10.1,"t":"2026-10-15T15:55:00Z","v":89663,"vw":10.103909},{"c":10.095,"h":10.105725,"l":10.095,"n":109,"o":10.1,"t":"2026-10-15T16:00:00Z","v":113938,"vw":10.096764},{"c":10.0901,"h":10.095,"l":10.09,"n":152,"o":10.095,"t":"2026-10-15T16:05:00Z","v":149017,"vw":10.091614},{"c":10.0903,"h":10.095,"l":10.08,"n":188,"o":10.09,"t":"2026-10-15T16:10:00Z","v":233122,"vw":10.089064},{"c":10.09,"h":10.095,"l":10.085,"n":45,"o":10.095,"t":"2026-10-15T16:15:00Z","v":89406,"vw":10.0896},{"c":10.0875,"h":10.09,"l":10.08,"n":66,"o":10.0899,"t":"2026-10-15T16:20:00Z","v":125382,"vw":10.086111},{"c":10.085,"h":10.09,"l":10.0825,"n":31,"o":10.085,"t":"2026-10-15T16:25:00Z","v":45313,"vw":10.084906},{"c":10.0899,"h":10.0899,"l":10.08,"n":26,"o":10.085,"t":"2026-10-15T16:30:00Z","v":14755,"vw":10.084821},{"c":10.09,"h":10.0959,"l":10.0801,"n":146,"o":10.085,"t":"2026-10-15T16:35:00Z","v":197735,"vw":10.089237},{"c":10.094543,"h":10.095,"l":10.0898,"n":52,"o":10.09,"t":"2026-10-15T16:40:00Z","v":50226,"vw":10.091204},{"c":10.095,"h":10.095,"l":10.09,"n":44,"o":10.095,"t":"2026-10-15T16:45:00Z","v":33559,"vw":10.091551},{"c":10.095,"h":10.095,"l":10.09,"n":57,"o":10.09,"t":"2026-10-15T16:50:00Z","v":78380,"vw":10.094667},{"c":10.095,"h":10.0955,"l":10.0901,"n":14,"o":10.095,"t":"2026-10-15T16:55:00Z","v":10883,"vw":10.094282},{"c":10.1,"h":10.1,"l":10.095,"n":65,"o":10.1,"t":"2026-10-15T17:00:00Z","v":87833,"vw":10.098902},{"c":10.105,"h":10.1098,"l":10.105,"n":7,"o":10.1098,"t":"2026-10-15T17:05:00Z","v":29020,"vw":10.1062},{"c":10.105,"h":10.11,"l":10.105,"n":18,"o":10.105,"t":"2026-10-15T17:10:00Z","v":11715,"vw":10.10513},{"c":10.105,"h":10.107312,"l":10.1,"n":45,"o":10.105,"t":"2026-10-15T17:15:00Z","v":9984,"vw":10.1044},{"c":10.105,"h":10.11,"l":10.1,"n":166,"o":10.1082,"t":"2026-10-15T17:20:00Z","v":48234,"vw":10.106864},{"c":10.105,"h":10.11,"l":10.1,"n":150,"o":10.105,"t":"2026-10-15T17:25:00Z","v":28608,"vw":10.104562},{"c":10.11,"h":10.11,"l":10.1,"n":42,"o":10.1,"t":"2026-10-15T17:30:00Z","v":29607,"vw":10.104187},{"c":10.105,"h":10.12,"l":10.1001,"n":123,"o":10.105,"t":"2026-10-15T17:35:00Z","v":139494,"vw":10.10932},{"c":10.105,"h":10.11,"l":10.1,"n":84,"o":10.105,"t":"2026-10-15T17:40:00Z","v":274903,"vw":10.104139},{"c":10.1001,"h":10.105,"l":10.1,"n":42,"o":10.105,"t":"2026-10-15T17:45:00Z","v":35935,"vw":10.100522},{"c":10.11,"h":10.11,"l":10.1,"n":62,"o":10.1,"t":"2026-10-15T17:50:00Z","v":71675,"vw":10.103939},{"c":10.095,"h":10.11,"l":10.095,"n":69,"o":10.105,"t":"2026-10-15T17:55:00Z","v":100845,"vw":10.101064},{"c":10.095,"h":10.1,"l":10.095,"n":14,"o":10.095,"t":"2026-10-15T18:00:00Z","v":7928,"vw":10.09513},{"c":10.095,"h":10.095,"l":10.09,"n":42,"o":10.095,"t":"2026-10-15T18:05:00Z","v":17942,"vw":10.09194},{"c":10.085,"h":10.095,"l":10.08,"n":134,"o":10.095,"t":"2026-10-15T18:10:00Z","v":229647,"vw":10.088266},{"c":10.095,"h":10.0997,"l":10.085,"n":59,"o":10.085,"t":"2026-10-15T18:15:00Z","v":111014,"vw":10.088708},{"c":10.1,"h":10.1,"l":10.0935,"n":8,"o":10.1,"t":"2026-10-15T18:20:00Z","v":53569,"vw":10.093744},{"c":10.095,"h":10.1,"l":10.0902,"n":40,"o":10.095,"t":"2026-10-15T18:25:00Z","v":28055,"vw":10.094399},{"c":10.095,"h":10.095,"l":10.095,"n":24,"o":10.095,"t":"2026-10-15T18:30:00Z","v":65377,"vw":10.095},{"c":10.09,"h":10.095,"l":10.09,"n":37,"o":10.095,"t":"2026-10-15T18:35:00Z","v":36419,"vw":10.092252},{"c":10.09,"h":10.1,"l":10.09,"n":85,"o":10.09,"t":"2026-10-15T18:40:00Z","v":94699,"vw":10.093848},{"c":10.09,"h":10.095,"l":10.09,"n":98,"o":10.09,"t":"2026-10-15T18:45:00Z","v":34332,"vw":10.090465},{"c":10.0801,"h":10.09,"l":10.08,"n":99,"o":10.09,"t":"2026-10-15T18:50:00Z","v":86960,"vw":10.086803},{"c":10.08,"h":10.09,"l":10.08,"n":61,"o":10.09,"t":"2026-10-15T18:55:00Z","v":20163,"vw":10.087124},{"c":10.085,"h":10.09,"l":10.08,"n":141,"o":10.085,"t":"2026-10-15T19:00:00Z","v":248952,"vw":10.081116},{"c":10.08,"h":10.0899,"l":10.08,"n":36,"o":10.085,"t":"2026-10-15T19:05:00Z","v":7829,"vw":10.082795},{"c":10.08,"h":10.085,"l":10.08,"n":29,"o":10.08,"t":"2026-10-15T19:10:00Z","v":14636,"vw":10.081842},{"c":10.07,"h":10.08,"l":10.07,"n":108,"o":10.08,"t":"2026-10-15T19:15:00Z","v":133087,"vw":10.074275},{"c":10.07,"h":10.08,"l":10.07,"n":66,"o":10.07,"t":"2026-10-15T19:20:00Z","v":55046,"vw":10.07584},{"c":10.08,"h":10.08,"l":10.07,"n":85,"o":10.0797,"t":"2026-10-15T19:25:00Z","v":169823,"vw":10.076572},{"c":10.075,"h":10.08,"l":10.07,"n":74,"o":10.075,"t":"2026-10-15T19:30:00Z","v":46652,"vw":10.075949},{"c":10.075,"h":10.08,"l":10.07,"n":129,"o":10.08,"t":"2026-10-15T19:35:00Z","v":79397,"vw":10.075001},{"c":10.09,"h":10.09,"l":10.07,"n":236,"o":10.075,"t":"2026-10-15T19:40:00Z","v":339938,"vw":10.083379},{"c":10.085,"h":10.09,"l":10.08,"n":42,"o":10.085,"t":"2026-10-15T19:45:00Z","v":135136,"vw":10.087621},{"c":10.095,"h":10.095,"l":10.0801,"n":134,"o":10.09,"t":"2026-10-15T19:50:00Z","v":175930,"vw":10.089975},{"c":10.1,"h":10.1,"l":10.09,"n":239,"o":10.095,"t":"2026-10-15T19:55:00Z","v":167927,"vw":10.095334},{"c":10.09,"h":10.09,"l":10.09,"n":6,"o":10.09,"t":"2026-10-15T20:00:00Z","v":4307,"vw":10.09},{"c":10.06,"h":10.08,"l":10.06,"n":121,"o":10.07,"t":"2026-10-16T13:30:00Z","v":221736,"vw":10.075829},{"c":10.08,"h":10.085,"l":10.0639,"n":94,"o":10.0639,"t":"2026-10-16T13:35:00Z","v":105637,"vw":10.076283},{"c":10.085,"h":10.085,"l":10.07,"n":239,"o":10.08,"t":"2026-10-16T13:40:00Z","v":385129,"vw":10.080903},{"c":10.075,"h":10.08,"l":10.075,"n":42,"o":10.08,"t":"2026-10-16T13:45:00Z","v":31902,"vw":10.079074},{"c":10.0905,"h":10.095,"l":10.08,"n":84,"o":10.08,"t":"2026-10-16T13:50:00Z","v":50920,"vw":10.086947},{"c":10.11,"h":10.11,"l":10.095,"n":85,"o":10.095,"t":"2026-10-16T13:55:00Z","v":31430,"vw":10.103089},{"c":10.115,"h":10.12,"l":10.1099,"n":58,"o":10.1099,"t":"2026-10-16T14:00:00Z","v":54896,"vw":10.111744},{"c":10.11,"h":10.1199,"l":10.11,"n":7,"o":10.1199,"t":"2026-10-16T14:05:00Z","v":3864,"vw":10.110379},{"c":10.125,"h":10.13,"l":10.115,"n":38,"o":10.12,"t":"2026-10-16T14:10:00Z","v":44075,"vw":10.122346},{"c":10.125,"h":10.13,"l":10.12,"n":34,"o":10.125,"t":"2026-10-16T14:15:00Z","v":22294,"vw":10.127143},{"c":10.135,"h":10.1396,"l":10.1204,"n":100,"o":10.1204,"t":"2026-10-16T14:20:00Z","v":138418,"vw":10.130111},{"c":10.1359,"h":10.14,"l":10.125,"n":119,"o":10.135,"t":"2026-10-16T14:25:00Z","v":143940,"vw":10.130483},{"c":10.135,"h":10.14,"l":10.13,"n":47,"o":10.13,"t":"2026-10-16T14:30:00Z","v":23100,"vw":10.135902},{"c":10.135,"h":10.14,"l":10.1301,"n":29,"o":10.134,"t":"2026-10-16T14:35:00Z","v":23672,"vw":10.132782},{"c":10.13,"h":10.135,"l":10.13,"n":39,"o":10.135,"t":"2026-10-16T14:40:00Z","v":8796,"vw":10.132617},{"c":10.135,"h":10.135,"l":10.125,"n":117,"o":10.13,"t":"2026-10-16T14:45:00Z","v":103489,"vw":10.130014},{"c":10.11,"h":10.14,"l":10.11,"n":96,"o":10.135,"t":"2026-10-16T14:50:00Z","v":592502,"vw":10.112426},{"c":10.1031,"h":10.115,"l":10.1,"n":86,"o":10.115,"t":"2026-10-16T14:55:00Z","v":113664,"vw":10.10921},{"c":10.11,"h":10.115,"l":10.1099,"n":62,"o":10.11,"t":"2026-10-16T15:00:00Z","v":40587,"vw":10.110567},{"c":10.115,"h":10.1182,"l":10.1001,"n":94,"o":10.11,"t":"2026-10-16T15:05:00Z","v":94146,"vw":10.108955},{"c":10.115,"h":10.13,"l":10.1105,"n":53,"o":10.12,"t":"2026-10-16T15:10:00Z","v":61303,"vw":10.12008},{"c":10.105,"h":10.115,"l":10.105,"n":91,"o":10.115,"t":"2026-10-16T15:15:00Z","v":118054,"vw":10.110151},{"c":10.105,"h":10.105,"l":10.1,"n":22,"o":10.105,"t":"2026-10-16T15:20:00Z","v":11079,"vw":10.101484},{"c":10.085,"h":10.11,"l":10.07,"n":279,"o":10.105,"t":"2026-10-16T15:25:00Z","v":7642652,"vw":10.071995},{"c":10.115,"h":10.115,"l":10.085,"n":91,"o":10.085,"t":"2026-10-16T15:30:00Z","v":86807,"vw":10.099996},{"c":10.115,"h":10.12,"l":10.11,"n":35,"o":10.115,"t":"2026-10-16T15:35:00Z","v":91494,"vw":10.119241},{"c":10.125,"h":10.13,"l":10.115,"n":84,"o":10.115,"t":"2026-10-16T15:40:00Z","v":152865,"vw":10.120919},{"c":10.1203,"h":10.125,"l":10.115,"n":87,"o":10.121,"t":"2026-10-16T15:45:00Z","v":133558,"vw":10.120247},{"c":10.1107,"h":10.12,"l":10.11,"n":21,"o":10.115,"t":"2026-10-16T15:50:00Z","v":21246,"vw":10.117732},{"c":10.115,"h":10.12,"l":10.11,"n":26,"o":10.115,"t":"2026-10-16T15:55:00Z","v":33368,"vw":10.114955},{"c":10.105,"h":10.115,"l":10.1,"n":65,"o":10.115,"t":"2026-10-16T16:00:00Z","v":46468,"vw":10.104799},{"c":10.095,"h":10.105,"l":10.095,"n":95,"o":10.105,"t":"2026-10-16T16:05:00Z","v":110803,"vw":10.097717},{"c":10.0951,"h":10.1072,"l":10.095,"n":62,"o":10.095,"t":"2026-10-16T16:10:00Z","v":59357,"vw":10.099641},{"c":10.0899,"h":10.1099,"l":10.085,"n":84,"o":10.1,"t":"2026-10-16T16:15:00Z","v":111387,"vw":10.091351},{"c":10.075,"h":10.085,"l":10.075,"n":52,"o":10.085,"t":"2026-10-16T16:20:00Z","v":64140,"vw":10.081804},{"c":10.075,"h":10.08,"l":10.07,"n":71,"o":10.075,"t":"2026-10-16T16:25:00Z","v":118372,"vw":10.071792},{"c":10.055,"h":10.075,"l":10.05,"n":187,"o":10.075,"t":"2026-10-16T16:30:00Z","v":315347,"vw":10.065325},{"c":10.055,"h":10.06,"l":10.045,"n":138,"o":10.055,"t":"2026-10-16T16:35:00Z","v":323447,"vw":10.052623},{"c":10.035,"h":10.065,"l":10.0301,"n":135,"o":10.055,"t":"2026-10-16T16:40:00Z","v":279383,"vw":10.049471},{"c":10.025,"h":10.04,"l":10.015,"n":125,"o":10.035,"t":"2026-10-16T16:45:00Z","v":286026,"vw":10.02256},{"c":10.025,"h":10.0286,"l":10,"n":164,"o":10.0246,"t":"2026-10-16T16:50:00Z","v":1721745,"vw":10.004674},{"c":10.03,"h":10.03,"l":10.0132,"n":217,"o":10.025,"t":"2026-10-16T16:55:00Z","v":462160,"vw":10.021823},{"c":10.025,"h":10.035,"l":10.02,"n":116,"o":10.03,"t":"2026-10-16T17:00:00Z","v":830820,"vw":10.028079},{"c":10.045,"h":10.045,"l":10.025,"n":145,"o":10.025,"t":"2026-10-16T17:05:00Z","v":342707,"vw":10.032719},{"c":10.05,"h":10.05,"l":10.04,"n":220,"o":10.045,"t":"2026-10-16T17:10:00Z","v":398390,"vw":10.043957},{"c":10.045,"h":10.05,"l":10.04,"n":134,"o":10.0498,"t":"2026-10-16T17:15:00Z","v":159112,"vw":10.044104},{"c":10.055,"h":10.055,"l":10.04,"n":85,"o":10.04,"t":"2026-10-16T17:20:00Z","v":118606,"vw":10.047136},{"c":10.08,"h":10.08,"l":10.0599,"n":65,"o":10.06,"t":"2026-10-16T17:25:00Z","v":187089,"vw":10.063847},{"c":10.07,"h":10.08,"l":10.07,"n":101,"o":10.075,"t":"2026-10-16T17:30:00Z","v":233829,"vw":10.078561},{"c":10.06,"h":10.075,"l":10.06,"n":49,"o":10.07,"t":"2026-10-16T17:35:00Z","v":51611,"vw":10.069083},{"c":10.084,"h":10.09,"l":10.07,"n":67,"o":10.07,"t":"2026-10-16T17:40:00Z","v":77003,"vw":10.078881},{"c":10.075,"h":10.085,"l":10.0727,"n":42,"o":10.085,"t":"2026-10-16T17:45:00Z","v":72833,"vw":10.079128},{"c":10.076,"h":10.076,"l":10.07,"n":58,"o":10.075,"t":"2026-10-16T17:50:00Z","v":67150,"vw":10.07019},{"c":10.0699,"h":10.08,"l":10.0697,"n":61,"o":10.075,"t":"2026-10-16T17:55:00Z","v":132956,"vw":10.070192},{"c":10.07,"h":10.075,"l":10.0601,"n":125,"o":10.07,"t":"2026-10-16T18:00:00Z","v":242324,"vw":10.070863},{"c":10.075,"h":10.08,"l":10.065,"n":57,"o":10.065,"t":"2026-10-16T18:05:00Z","v":74379,"vw":10.070301},{"c":10.0709,"h":10.08,"l":10.07,"n":49,"o":10.07,"t":"2026-10-16T18:10:00Z","v":69096,"vw":10.07463},{"c":10.08,"h":10.0851,"l":10.075,"n":34,"o":10.08,"t":"2026-10-16T18:15:00Z","v":36040,"vw":10.081467},{"c":10.08,"h":10.085,"l":10.0701,"n":71,"o":10.085,"t":"2026-10-16T18:20:00Z","v":95796,"vw":10.079206},{"c":10.075,"h":10.09,"l":10.07,"n":123,"o":10.085,"t":"2026-10-16T18:25:00Z","v":168667,"vw":10.078806},{"c":10.05,"h":10.08,"l":10.04,"n":122,"o":10.08,"t":"2026-10-16T18:30:00Z","v":149357,"vw":10.04788},{"c":10.055,"h":10.06,"l":10.05,"n":78,"o":10.05,"t":"2026-10-16T18:35:00Z","v":218925,"vw":10.0576},{"c":10.055,"h":10.065,"l":10.05,"n":82,"o":10.055,"t":"2026-10-16T18:40:00Z","v":145794,"vw":10.056086},{"c":10.055,"h":10.055,"l":10.05,"n":20,"o":10.055,"t":"2026-10-16T18:45:00Z","v":14801,"vw":10.054715},{"c":10.04,"h":10.055,"l":10.035,"n":92,"o":10.05,"t":"2026-10-16T18:50:00Z","v":186419,"vw":10.046119},{"c":10.04,"h":10.04,"l":10.0299,"n":63,"o":10.0397,"t":"2026-10-16T18:55:00Z","v":94179,"vw":10.033443},{"c":10.055,"h":10.055,"l":10.04,"n":122,"o":10.04,"t":"2026-10-16T19:00:00Z","v":211645,"vw":10.047588},{"c":10.065,"h":10.07,"l":10.0514,"n":41,"o":10.06,"t":"2026-10-16T19:05:00Z","v":42212,"vw":10.065711},{"c":10.085,"h":10.085,"l":10.065,"n":66,"o":10.065,"t":"2026-10-16T19:10:00Z","v":72325,"vw":10.077611},{"c":10.0744,"h":10.09,"l":10.07,"n":177,"o":10.09,"t":"2026-10-16T19:15:00Z","v":371113,"vw":10.082371},{"c":10.09,"h":10.09,"l":10.075,"n":110,"o":10.075,"t":"2026-10-16T19:20:00Z","v":153087,"vw":10.082881},{"c":10.09,"h":10.09,"l":10.084,"n":45,"o":10.085,"t":"2026-10-16T19:25:00Z","v":34152,"vw":10.088513},{"c":10.07,"h":10.1,"l":10.07,"n":138,"o":10.08,"t":"2026-10-16T19:30:00Z","v":195120,"vw":10.081331},{"c":10.055,"h":10.075,"l":10.0501,"n":132,"o":10.07,"t":"2026-10-16T19:35:00Z","v":209326,"vw":10.063382},{"c":10.045,"h":10.066,"l":10.045,"n":231,"o":10.055,"t":"2026-10-16T19:40:00Z","v":379396,"vw":10.057276},{"c":10.05,"h":10.05,"l":10.0416,"n":188,"o":10.045,"t":"2026-10-16T19:45:00Z","v":209686,"vw":10.048828},{"c":10.045,"h":10.05,"l":10.045,"n":185,"o":10.045,"t":"2026-10-16T19:50:00Z","v":61931,"vw":10.046551},{"c":10.045,"h":10.045,"l":10.04,"n":269,"o":10.04,"t":"2026-10-16T19:55:00Z","v":209242,"vw":10.042428},{"c":10.04,"h":10.04,"l":10.04,"n":5,"o":10.04,"t":"2026-10-16T20:00:00Z","v":16361,"vw":10.04},{"c":10.03,"h":10.04,"l":10.03,"n":2,"o":10.04,"t":"2026-10-16T22:40:00Z","v":200,"vw":10.035},{"c":9.995,"h":10.02,"l":9.98,"n":333,"o":10.02,"t":"2026-10-19T13:30:00Z","v":371062,"vw":9.998253},{"c":9.995,"h":9.9951,"l":9.985,"n":106,"o":9.9907,"t":"2026-10-19T13:35:00Z","v":183060,"vw":9.990272},{"c":9.995,"h":9.995,"l":9.99,"n":86,"o":9.99,"t":"2026-10-19T13:40:00Z","v":52489,"vw":9.99066},{"c":9.99,"h":9.995,"l":9.985,"n":49,"o":9.99,"t":"2026-10-19T13:45:00Z","v":8284,"vw":9.989043},{"c":9.985,"h":9.995,"l":9.98,"n":65,"o":9.995,"t":"2026-10-19T13:50:00Z","v":55517,"vw":9.984392},{"c":9.99,"h":9.99,"l":9.98,"n":69,"o":9.99,"t":"2026-10-19T13:55:00Z","v":77575,"vw":9.987755},{"c":9.9841,"h":9.985,"l":9.98,"n":73,"o":9.9842,"t":"2026-10-19T14:00:00Z","v":53316,"vw":9.983188},{"c":9.995,"h":9.995,"l":9.98,"n":56,"o":9.985,"t":"2026-10-19T14:05:00Z","v":13357,"vw":9.987551},{"c":9.995,"h":10,"l":9.99,"n":36,"o":9.995,"t":"2026-10-19T14:10:00Z","v":20772,"vw":9.994227},{"c":10,"h":10.005,"l":9.99,"n":134,"o":9.995,"t":"2026-10-19T14:15:00Z","v":186807,"vw":9.99946},{"c":9.985,"h":9.995,"l":9.98,"n":54,"o":9.995,"t":"2026-10-19T14:20:00Z","v":49735,"vw":9.989349},{"c":9.985,"h":9.99,"l":9.985,"n":44,"o":9.985,"t":"2026-10-19T14:25:00Z","v":8722,"vw":9.985366},{"c":9.975,"h":9.985,"l":9.975,"n":25,"o":9.985,"t":"2026-10-19T14:30:00Z","v":13300,"vw":9.979385},{"c":9.975,"h":9.985,"l":9.9701,"n":26,"o":9.98,"t":"2026-10-19T14:35:00Z","v":14609,"vw":9.973488},{"c":9.975,"h":9.9799,"l":9.9662,"n":49,"o":9.975,"t":"2026-10-19T14:40:00Z","v":60786,"vw":9.971979},{"c":9.975,"h":9.9799,"l":9.97,"n":33,"o":9.975,"t":"2026-10-19T14:45:00Z","v":39303,"vw":9.972137},{"c":9.965,"h":9.9751,"l":9.96,"n":55,"o":9.9751,"t":"2026-10-19T14:50:00Z","v":43402,"vw":9.969018},{"c":9.975,"h":9.975,"l":9.9636,"n":55,"o":9.965,"t":"2026-10-19T14:55:00Z","v":48314,"vw":9.967018},{"c":9.9751,"h":9.9798,"l":9.975,"n":19,"o":9.9798,"t":"2026-10-19T15:00:00Z","v":1792,"vw":9.977553},{"c":9.9751,"h":9.985,"l":9.9701,"n":77,"o":9.975,"t":"2026-10-19T15:05:00Z","v":111739,"vw":9.978996},{"c":9.98,"h":9.99,"l":9.975,"n":104,"o":9.975,"t":"2026-10-19T15:10:00Z","v":1205860,"vw":9.981652},{"c":9.985,"h":9.985,"l":9.97,"n":73,"o":9.98,"t":"2026-10-19T15:15:00Z","v":116752,"vw":9.979845},{"c":9.985,"h":9.985,"l":9.975,"n":70,"o":9.9819,"t":"2026-10-19T15:20:00Z","v":130421,"vw":9.980194},{"c":9.975,"h":9.985,"l":9.97,"n":115,"o":9.98,"t":"2026-10-19T15:25:00Z","v":226029,"vw":9.979528},{"c":9.9751,"h":9.98,"l":9.975,"n":19,"o":9.975,"t":"2026-10-19T15:30:00Z","v":24114,"vw":9.976699},{"c":9.975,"h":9.98,"l":9.97,"n":26,"o":9.975,"t":"2026-10-19T15:35:00Z","v":35187,"vw":9.976764},{"c":9.975,"h":9.98,"l":9.975,"n":69,"o":9.975,"t":"2026-10-19T15:40:00Z","v":111043,"vw":9.975085},{"c":9.9702,"h":9.98,"l":9.97,"n":88,"o":9.975,"t":"2026-10-19T15:45:00Z","v":31469,"vw":9.972803},{"c":9.975,"h":9.98,"l":9.97,"n":125,"o":9.97,"t":"2026-10-19T15:50:00Z","v":151636,"vw":9.971539},{"c":9.97,"h":9.98,"l":9.96,"n":148,"o":9.9715,"t":"2026-10-19T15:55:00Z","v":247827,"vw":9.97044},{"c":9.9601,"h":9.965,"l":9.96,"n":95,"o":9.965,"t":"2026-10-19T16:00:00Z","v":90199,"vw":9.960878},{"c":9.9552,"h":9.965,"l":9.95,"n":81,"o":9.965,"t":"2026-10-19T16:05:00Z","v":137513,"vw":9.958679},{"c":9.96,"h":9.96,"l":9.95,"n":29,"o":9.955,"t":"2026-10-19T16:10:00Z","v":41254,"vw":9.95787},{"c":9.955,"h":9.965,"l":9.955,"n":221,"o":9.96,"t":"2026-10-19T16:15:00Z","v":139088,"vw":9.960382},{"c":9.965,"h":9.965,"l":9.9548,"n":76,"o":9.955,"t":"2026-10-19T16:20:00Z","v":91670,"vw":9.958908},{"c":9.965,"h":9.965,"l":9.965,"n":20,"o":9.965,"t":"2026-10-19T16:25:00Z","v":26924,"vw":9.965},{"c":9.955,"h":9.9698,"l":9.955,"n":40,"o":9.9601,"t":"2026-10-19T16:30:00Z","v":51954,"vw":9.960613},{"c":9.96,"h":9.96,"l":9.9503,"n":13,"o":9.96,"t":"2026-10-19T16:35:00Z","v":12098,"vw":9.954596},{"c":9.955,"h":9.9587,"l":9.955,"n":11,"o":9.955,"t":"2026-10-19T16:40:00Z","v":22181,"vw":9.95734},{"c":9.955,"h":9.9599,"l":9.952,"n":51,"o":9.955,"t":"2026-10-19T16:45:00Z","v":42573,"vw":9.95495},{"c":9.95,"h":9.955,"l":9.95,"n":54,"o":9.955,"t":"2026-10-19T16:50:00Z","v":109899,"vw":9.950378},{"c":9.945,"h":9.96,"l":9.945,"n":86,"o":9.95,"t":"2026-10-19T16:55:00Z","v":192004,"vw":9.949948},{"c":9.9499,"h":9.9499,"l":9.945,"n":11,"o":9.945,"t":"2026-10-19T17:00:00Z","v":5078,"vw":9.945198},{"c":9.935,"h":9.95,"l":9.935,"n":49,"o":9.95,"t":"2026-10-19T17:05:00Z","v":79750,"vw":9.94021},{"c":9.94,"h":9.94,"l":9.935,"n":17,"o":9.9377,"t":"2026-10-19T17:10:00Z","v":6833,"vw":9.935191},{"c":9.935,"h":9.9459,"l":9.9346,"n":156,"o":9.935,"t":"2026-10-19T17:15:00Z","v":281876,"vw":9.939682},{"c":9.9405,"h":9.945,"l":9.935,"n":104,"o":9.94,"t":"2026-10-19T17:20:00Z","v":191532,"vw":9.940148},{"c":9.95,"h":9.955,"l":9.94,"n":67,"o":9.945,"t":"2026-10-19T17:25:00Z","v":157972,"vw":9.949044},{"c":9.9499,"h":9.955,"l":9.9499,"n":70,"o":9.955,"t":"2026-10-19T17:30:00Z","v":95526,"vw":9.950582},{"c":9.945,"h":9.95,"l":9.945,"n":14,"o":9.95,"t":"2026-10-19T17:35:00Z","v":12757,"vw":9.945451},{"c":9.95,"h":9.9599,"l":9.945,"n":48,"o":9.945,"t":"2026-10-19T17:40:00Z","v":53190,"vw":9.951924},{"c":9.945,"h":9.9501,"l":9.945,"n":36,"o":9.95,"t":"2026-10-19T17:45:00Z","v":50075,"vw":9.949586},{"c":9.955,"h":9.96,"l":9.945,"n":54,"o":9.9485,"t":"2026-10-19T17:50:00Z","v":125245,"vw":9.949993},{"c":9.955,"h":9.9599,"l":9.95,"n":26,"o":9.955,"t":"2026-10-19T17:55:00Z","v":30715,"vw":9.956401},{"c":9.96,"h":9.96,"l":9.95,"n":20,"o":9.95,"t":"2026-10-19T18:00:00Z","v":12093,"vw":9.952111},{"c":9.96,"h":9.96,"l":9.9501,"n":19,"o":9.96,"t":"2026-10-19T18:05:00Z","v":7041,"vw":9.958001},{"c":9.96,"h":9.96,"l":9.9541,"n":47,"o":9.96,"t":"2026-10-19T18:10:00Z","v":36678,"vw":9.958553},{"c":9.96,"h":9.96,"l":9.9514,"n":27,"o":9.96,"t":"2026-10-19T18:15:00Z","v":20426,"vw":9.958165},{"c":9.96,"h":9.965,"l":9.95,"n":194,"o":9.96,"t":"2026-10-19T18:20:00Z","v":158470,"vw":9.960429},{"c":9.955,"h":9.965,"l":9.95,"n":69,"o":9.965,"t":"2026-10-19T18:25:00Z","v":99135,"vw":9.959255},{"c":9.955,"h":9.955,"l":9.95,"n":18,"o":9.9501,"t":"2026-10-19T18:30:00Z","v":4713,"vw":9.952603},{"c":9.96,"h":9.96,"l":9.95,"n":26,"o":9.955,"t":"2026-10-19T18:35:00Z","v":38042,"vw":9.955226},{"c":9.9511,"h":9.96,"l":9.9501,"n":15,"o":9.955,"t":"2026-10-19T18:40:00Z","v":17530,"vw":9.952443},{"c":9.95,"h":9.955,"l":9.95,"n":31,"o":9.95,"t":"2026-10-19T18:45:00Z","v":7784,"vw":9.953322},{"c":9.94,"h":9.955,"l":9.94,"n":150,"o":9.95,"t":"2026-10-19T18:50:00Z","v":162027,"vw":9.949193},{"c":9.94,"h":9.945,"l":9.94,"n":12,"o":9.945,"t":"2026-10-19T18:55:00Z","v":12220,"vw":9.944959},{"c":9.95,"h":9.95,"l":9.945,"n":36,"o":9.945,"t":"2026-10-19T19:00:00Z","v":76718,"vw":9.947656},{"c":9.945,"h":9.9575,"l":9.945,"n":114,"o":9.95,"t":"2026-10-19T19:05:00Z","v":97683,"vw":9.951249},{"c":9.945,"h":9.95,"l":9.9413,"n":48,"o":9.95,"t":"2026-10-19T19:10:00Z","v":26997,"vw":9.948021},{"c":9.945,"h":9.9498,"l":9.94,"n":28,"o":9.9498,"t":"2026-10-19T19:15:00Z","v":15494,"vw":9.944145},{"c":9.945,"h":9.95,"l":9.94,"n":26,"o":9.945,"t":"2026-10-19T19:20:00Z","v":51427,"vw":9.945615},{"c":9.945,"h":9.95,"l":9.94,"n":41,"o":9.945,"t":"2026-10-19T19:25:00Z","v":106773,"vw":9.944184},{"c":9.945,"h":9.949,"l":9.94,"n":104,"o":9.945,"t":"2026-10-19T19:30:00Z","v":40699,"vw":9.946559},{"c":9.945,"h":9.95,"l":9.94,"n":162,"o":9.945,"t":"2026-10-19T19:35:00Z","v":73203,"vw":9.945532},{"c":9.9499,"h":9.9499,"l":9.94,"n":46,"o":9.945,"t":"2026-10-19T19:40:00Z","v":19764,"vw":9.944935},{"c":9.945,"h":9.945,"l":9.94,"n":52,"o":9.945,"t":"2026-10-19T19:45:00Z","v":19121,"vw":9.944974},{"c":9.945,"h":9.95,"l":9.94,"n":149,"o":9.945,"t":"2026-10-19T19:50:00Z","v":54864,"vw":9.944274},{"c":9.935,"h":9.95,"l":9.93,"n":324,"o":9.945,"t":"2026-10-19T19:55:00Z","v":92304,"vw":9.940436},{"c":9.94,"h":9.94,"l":9.94,"n":7,"o":9.94,"t":"2026-10-19T20:00:00Z","v":12830,"vw":9.94},{"c":9.9493,"h":9.9493,"l":9.9493,"n":1,"o":9.9493,"t":"2026-10-19T20:55:00Z","v":300,"vw":9.9493},{"c":9.955,"h":9.9599,"l":9.94,"n":53,"o":9.94,"t":"2026-10-20T13:30:00Z","v":75612,"vw":9.945535},{"c":9.9599,"h":9.965,"l":9.9498,"n":149,"o":9.95,"t":"2026-10-20T13:35:00Z","v":196957,"vw":9.95587},{"c":9.955,"h":9.965,"l":9.955,"n":72,"o":9.965,"t":"2026-10-20T13:40:00Z","v":69224,"vw":9.95988},{"c":9.97,"h":9.97,"l":9.9599,"n":45,"o":9.96,"t":"2026-10-20T13:45:00Z","v":35104,"vw":9.961497},{"c":9.965,"h":9.965,"l":9.955,"n":45,"o":9.965,"t":"2026-10-20T13:50:00Z","v":17674,"vw":9.959825},{"c":9.97,"h":9.97,"l":9.9624,"n":79,"o":9.965,"t":"2026-10-20T13:55:00Z","v":54555,"vw":9.969514},{"c":9.96,"h":9.97,"l":9.9536,"n":117,"o":9.97,"t":"2026-10-20T14:00:00Z","v":200958,"vw":9.966963},{"c":9.965,"h":9.97,"l":9.955,"n":65,"o":9.96,"t":"2026-10-20T14:05:00Z","v":63534,"vw":9.963383},{"c":9.97,"h":9.98,"l":9.96,"n":77,"o":9.9697,"t":"2026-10-20T14:10:00Z","v":176820,"vw":9.970519},{"c":9.975,"h":9.975,"l":9.97,"n":42,"o":9.975,"t":"2026-10-20T14:15:00Z","v":50613,"vw":9.971969},{"c":9.99,"h":9.99,"l":9.97,"n":49,"o":9.975,"t":"2026-10-20T14:20:00Z","v":27737,"vw":9.9793},{"c":9.99,"h":10,"l":9.985,"n":107,"o":9.99,"t":"2026-10-20T14:25:00Z","v":236843,"vw":9.990313},{"c":9.975,"h":10,"l":9.975,"n":100,"o":9.995,"t":"2026-10-20T14:30:00Z","v":252420,"vw":9.988346},{"c":9.975,"h":9.985,"l":9.9701,"n":59,"o":9.9701,"t":"2026-10-20T14:35:00Z","v":100894,"vw":9.978096},{"c":9.985,"h":9.985,"l":9.975,"n":29,"o":9.975,"t":"2026-10-20T14:40:00Z","v":9434,"vw":9.980463},{"c":9.985,"h":9.985,"l":9.98,"n":28,"o":9.985,"t":"2026-10-20T14:45:00Z","v":13128,"vw":9.984221},{"c":9.985,"h":9.9888,"l":9.9801,"n":24,"o":9.9888,"t":"2026-10-20T14:50:00Z","v":9554,"vw":9.981567},{"c":9.985,"h":9.99,"l":9.985,"n":51,"o":9.99,"t":"2026-10-20T14:55:00Z","v":9188,"vw":9.986457},{"c":9.98,"h":9.985,"l":9.98,"n":32,"o":9.98,"t":"2026-10-20T15:00:00Z","v":21254,"vw":9.980527},{"c":9.975,"h":9.98,"l":9.97,"n":29,"o":9.98,"t":"2026-10-20T15:05:00Z","v":22699,"vw":9.975951},{"c":9.965,"h":9.975,"l":9.96,"n":60,"o":9.975,"t":"2026-10-20T15:10:00Z","v":55061,"vw":9.966378},{"c":9.965,"h":9.9699,"l":9.96,"n":28,"o":9.96,"t":"2026-10-20T15:15:00Z","v":28699,"vw":9.967329},{"c":9.9602,"h":9.97,"l":9.96,"n":37,"o":9.97,"t":"2026-10-20T15:20:00Z","v":64499,"vw":9.962267},{"c":9.955,"h":9.965,"l":9.95,"n":84,"o":9.96,"t":"2026-10-20T15:25:00Z","v":63400,"vw":9.958002},{"c":9.95,"h":9.9599,"l":9.9437,"n":73,"o":9.95,"t":"2026-10-20T15:30:00Z","v":151354,"vw":9.95233},{"c":9.945,"h":9.9499,"l":9.94,"n":23,"o":9.9499,"t":"2026-10-20T15:35:00Z","v":104004,"vw":9.944116},{"c":9.95,"h":9.95,"l":9.94,"n":23,"o":9.9473,"t":"2026-10-20T15:40:00Z","v":33424,"vw":9.946121},{"c":9.94,"h":9.945,"l":9.9308,"n":66,"o":9.945,"t":"2026-10-20T15:45:00Z","v":60228,"vw":9.939034},{"c":9.935,"h":9.935,"l":9.93,"n":53,"o":9.935,"t":"2026-10-20T15:50:00Z","v":59697,"vw":9.930784},{"c":9.9111,"h":9.935,"l":9.9111,"n":132,"o":9.935,"t":"2026-10-20T15:55:00Z","v":217858,"vw":9.925067},{"c":9.915,"h":9.915,"l":9.9116,"n":24,"o":9.9116,"t":"2026-10-20T16:00:00Z","v":4693,"vw":9.913038},{"c":9.915,"h":9.915,"l":9.91,"n":14,"o":9.915,"t":"2026-10-20T16:05:00Z","v":6349,"vw":9.914442},{"c":9.9101,"h":9.92,"l":9.91,"n":33,"o":9.915,"t":"2026-10-20T16:10:00Z","v":70740,"vw":9.917405},{"c":9.905,"h":9.915,"l":9.9,"n":95,"o":9.915,"t":"2026-10-20T16:15:00Z","v":134317,"vw":9.910329},{"c":9.915,"h":9.92,"l":9.9,"n":116,"o":9.905,"t":"2026-10-20T16:20:00Z","v":434487,"vw":9.909962},{"c":9.9147,"h":9.92,"l":9.9147,"n":22,"o":9.915,"t":"2026-10-20T16:25:00Z","v":24058,"vw":9.919046},{"c":9.915,"h":9.92,"l":9.9112,"n":20,"o":9.92,"t":"2026-10-20T16:30:00Z","v":33510,"vw":9.917267},{"c":9.925,"h":9.9299,"l":9.915,"n":62,"o":9.915,"t":"2026-10-20T16:35:00Z","v":112044,"vw":9.921943},{"c":9.915,"h":9.93,"l":9.9105,"n":71,"o":9.925,"t":"2026-10-20T16:40:00Z","v":208956,"vw":9.925939},{"c":9.915,"h":9.92,"l":9.91,"n":55,"o":9.915,"t":"2026-10-20T16:45:00Z","v":62907,"vw":9.915004},{"c":9.91,"h":9.915,"l":9.91,"n":24,"o":9.915,"t":"2026-10-20T16:50:00Z","v":31981,"vw":9.910609},{"c":9.91,"h":9.915,"l":9.91,"n":56,"o":9.915,"t":"2026-10-20T16:55:00Z","v":105565,"vw":9.910355},{"c":9.905,"h":9.915,"l":9.9,"n":85,"o":9.915,"t":"2026-10-20T17:00:00Z","v":94956,"vw":9.908912},{"c":9.9059,"h":9.9059,"l":9.9039,"n":15,"o":9.905,"t":"2026-10-20T17:05:00Z","v":9415,"vw":9.904744},{"c":9.91,"h":9.91,"l":9.905,"n":12,"o":9.91,"t":"2026-10-20T17:10:00Z","v":8340,"vw":9.905771},{"c":9.905,"h":9.91,"l":9.9,"n":36,"o":9.91,"t":"2026-10-20T17:15:00Z","v":150304,"vw":9.904044},{"c":9.911,"h":9.9199,"l":9.9,"n":111,"o":9.91,"t":"2026-10-20T17:20:00Z","v":171030,"vw":9.909157},{"c":9.91,"h":9.92,"l":9.91,"n":78,"o":9.915,"t":"2026-10-20T17:25:00Z","v":142593,"vw":9.910691},{"c":9.915,"h":9.92,"l":9.91,"n":88,"o":9.915,"t":"2026-10-20T17:30:00Z","v":141625,"vw":9.913949},{"c":9.9137,"h":9.9198,"l":9.9134,"n":28,"o":9.915,"t":"2026-10-20T17:35:00Z","v":70046,"vw":9.916343},{"c":9.92,"h":9.925,"l":9.92,"n":50,"o":9.92,"t":"2026-10-20T17:40:00Z","v":92082,"vw":9.920322},{"c":9.9201,"h":9.925,"l":9.92,"n":20,"o":9.92,"t":"2026-10-20T17:45:00Z","v":10271,"vw":9.924214},{"c":9.925,"h":9.93,"l":9.9239,"n":43,"o":9.925,"t":"2026-10-20T17:50:00Z","v":36968,"vw":9.925155},{"c":9.925,"h":9.925,"l":9.92,"n":10,"o":9.9239,"t":"2026-10-20T17:55:00Z","v":5492,"vw":9.92393},{"c":9.92,"h":9.9299,"l":9.92,"n":16,"o":9.925,"t":"2026-10-20T18:00:00Z","v":5610,"vw":9.923514},{"c":9.91,"h":9.93,"l":9.91,"n":210,"o":9.93,"t":"2026-10-20T18:05:00Z","v":305546,"vw":9.917557},{"c":9.915,"h":9.915,"l":9.91,"n":36,"o":9.915,"t":"2026-10-20T18:10:00Z","v":40030,"vw":9.912191},{"c":9.905,"h":9.91,"l":9.9,"n":153,"o":9.91,"t":"2026-10-20T18:15:00Z","v":326268,"vw":9.906438},{"c":9.905,"h":9.91,"l":9.905,"n":15,"o":9.905,"t":"2026-10-20T18:20:00Z","v":4177,"vw":9.905599},{"c":9.9,"h":9.905,"l":9.9,"n":74,"o":9.9,"t":"2026-10-20T18:25:00Z","v":45269,"vw":9.901387},{"c":9.905,"h":9.905,"l":9.9,"n":94,"o":9.9009,"t":"2026-10-20T18:30:00Z","v":45242,"vw":9.903726},{"c":9.905,"h":9.91,"l":9.9,"n":47,"o":9.905,"t":"2026-10-20T18:35:00Z","v":39067,"vw":9.905251},{"c":9.905,"h":9.905,"l":9.9,"n":23,"o":9.905,"t":"2026-10-20T18:40:00Z","v":12115,"vw":9.904102},{"c":9.91,"h":9.91,"l":9.9,"n":129,"o":9.9,"t":"2026-10-20T18:45:00Z","v":92263,"vw":9.907353},{"c":9.915,"h":9.915,"l":9.9,"n":171,"o":9.9,"t":"2026-10-20T18:50:00Z","v":179769,"vw":9.910037},{"c":9.9199,"h":9.92,"l":9.9101,"n":26,"o":9.9114,"t":"2026-10-20T18:55:00Z","v":8350,"vw":9.914628},{"c":9.916,"h":9.92,"l":9.9113,"n":71,"o":9.915,"t":"2026-10-20T19:00:00Z","v":48114,"vw":9.915595},{"c":9.915,"h":9.92,"l":9.91,"n":77,"o":9.92,"t":"2026-10-20T19:05:00Z","v":37864,"vw":9.915353},{"c":9.915,"h":9.92,"l":9.91,"n":60,"o":9.9199,"t":"2026-10-20T19:10:00Z","v":34078,"vw":9.911784},{"c":9.91,"h":9.92,"l":9.91,"n":107,"o":9.915,"t":"2026-10-20T19:15:00Z","v":62731,"vw":9.912117},{"c":9.915,"h":9.92,"l":9.91,"n":82,"o":9.915,"t":"2026-10-20T19:20:00Z","v":24848,"vw":9.914982},{"c":9.915,"h":9.915,"l":9.9107,"n":56,"o":9.915,"t":"2026-10-20T19:25:00Z","v":23250,"vw":9.914854},{"c":9.915,"h":9.92,"l":9.915,"n":46,"o":9.915,"t":"2026-10-20T19:30:00Z","v":23759,"vw":9.915953},{"c":9.915,"h":9.92,"l":9.91,"n":56,"o":9.915,"t":"2026-10-20T19:35:00Z","v":37815,"vw":9.914007},{"c":9.925,"h":9.93,"l":9.9137,"n":142,"o":9.915,"t":"2026-10-20T19:40:00Z","v":253250,"vw":9.920505},{"c":9.92,"h":9.93,"l":9.92,"n":65,"o":9.925,"t":"2026-10-20T19:45:00Z","v":157112,"vw":9.926389},{"c":9.915,"h":9.92,"l":9.914,"n":72,"o":9.92,"t":"2026-10-20T19:50:00Z","v":71599,"vw":9.9176},{"c":9.93,"h":9.93,"l":9.91,"n":177,"o":9.92,"t":"2026-10-20T19:55:00Z","v":249502,"vw":9.922986},{"c":9.93,"h":9.93,"l":9.93,"n":9,"o":9.93,"t":"2026-10-20T20:00:00Z","v":8728,"vw":9.93},{"c":9.94,"h":9.96,"l":9.925,"n":172,"o":9.96,"t":"2026-10-21T13:30:00Z","v":170415,"vw":9.937593},{"c":9.945,"h":9.945,"l":9.935,"n":46,"o":9.94,"t":"2026-10-21T13:35:00Z","v":27042,"vw":9.936311},{"c":9.945,"h":9.9499,"l":9.9385,"n":49,"o":9.945,"t":"2026-10-21T13:40:00Z","v":36036,"vw":9.940079},{"c":9.945,"h":9.95,"l":9.9408,"n":65,"o":9.945,"t":"2026-10-21T13:45:00Z","v":58985,"vw":9.947275},{"c":9.935,"h":9.945,"l":9.935,"n":19,"o":9.945,"t":"2026-10-21T13:50:00Z","v":25603,"vw":9.940276},{"c":9.935,"h":9.94,"l":9.935,"n":45,"o":9.935,"t":"2026-10-21T13:55:00Z","v":36906,"vw":9.935141},{"c":9.925,"h":9.93,"l":9.925,"n":72,"o":9.93,"t":"2026-10-21T14:00:00Z","v":79607,"vw":9.927492},{"c":9.915,"h":9.925,"l":9.91,"n":76,"o":9.92,"t":"2026-10-21T14:05:00Z","v":93595,"vw":9.91986},{"c":9.925,"h":9.925,"l":9.915,"n":59,"o":9.915,"t":"2026-10-21T14:10:00Z","v":104253,"vw":9.919242},{"c":9.915,"h":9.92,"l":9.915,"n":28,"o":9.92,"t":"2026-10-21T14:15:00Z","v":36948,"vw":9.918915},{"c":9.92,"h":9.92,"l":9.915,"n":16,"o":9.915,"t":"2026-10-21T14:20:00Z","v":7006,"vw":9.915203},{"c":9.9299,"h":9.9299,"l":9.9196,"n":49,"o":9.9196,"t":"2026-10-21T14:25:00Z","v":19824,"vw":9.92164},{"c":9.925,"h":9.93,"l":9.92,"n":32,"o":9.925,"t":"2026-10-21T14:30:00Z","v":169488,"vw":9.924802},{"c":9.925,"h":9.93,"l":9.925,"n":31,"o":9.93,"t":"2026-10-21T14:35:00Z","v":35893,"vw":9.927447},{"c":9.925,"h":9.925,"l":9.92,"n":74,"o":9.925,"t":"2026-10-21T14:40:00Z","v":110234,"vw":9.924955},{"c":9.925,"h":9.93,"l":9.925,"n":51,"o":9.925,"t":"2026-10-21T14:45:00Z","v":17022,"vw":9.926324},{"c":9.925,"h":9.93,"l":9.92,"n":41,"o":9.925,"t":"2026-10-21T14:50:00Z","v":29859,"vw":9.924749},{"c":9.915,"h":9.92,"l":9.915,"n":79,"o":9.92,"t":"2026-10-21T14:55:00Z","v":87968,"vw":9.919237},{"c":9.9151,"h":9.9192,"l":9.91,"n":55,"o":9.915,"t":"2026-10-21T15:00:00Z","v":159259,"vw":9.916819},{"c":9.915,"h":9.92,"l":9.915,"n":16,"o":9.92,"t":"2026-10-21T15:05:00Z","v":5703,"vw":9.916011},{"c":9.9183,"h":9.9199,"l":9.9139,"n":11,"o":9.9199,"t":"2026-10-21T15:10:00Z","v":18183,"vw":9.917874},{"c":9.915,"h":9.92,"l":9.915,"n":21,"o":9.915,"t":"2026-10-21T15:15:00Z","v":14178,"vw":9.917216},{"c":9.91,"h":9.92,"l":9.91,"n":33,"o":9.91,"t":"2026-10-21T15:20:00Z","v":67847,"vw":9.911294},{"c":9.9218,"h":9.925,"l":9.91,"n":96,"o":9.915,"t":"2026-10-21T15:25:00Z","v":118234,"vw":9.920013},{"c":9.925,"h":9.925,"l":9.925,"n":4,"o":9.925,"t":"2026-10-21T15:30:00Z","v":1223,"vw":9.925},{"c":9.92,"h":9.925,"l":9.92,"n":64,"o":9.92,"t":"2026-10-21T15:35:00Z","v":115059,"vw":9.924248},{"c":9.91,"h":9.9204,"l":9.91,"n":38,"o":9.9201,"t":"2026-10-21T15:40:00Z","v":148260,"vw":9.919609},{"c":9.93,"h":9.93,"l":9.915,"n":52,"o":9.92,"t":"2026-10-21T15:45:00Z","v":83111,"vw":9.920268},{"c":9.925,"h":9.925,"l":9.925,"n":12,"o":9.925,"t":"2026-10-21T15:50:00Z","v":6927,"vw":9.925},{"c":9.92,"h":9.93,"l":9.92,"n":25,"o":9.93,"t":"2026-10-21T15:55:00Z","v":2054,"vw":9.926667},{"c":9.92,"h":9.925,"l":9.92,"n":14,"o":9.92,"t":"2026-10-21T16:00:00Z","v":2859,"vw":9.920725},{"c":9.92,"h":9.925,"l":9.915,"n":47,"o":9.92,"t":"2026-10-21T16:05:00Z","v":67392,"vw":9.920052},{"c":9.93,"h":9.93,"l":9.915,"n":106,"o":9.9199,"t":"2026-10-21T16:10:00Z","v":177529,"vw":9.920061},{"c":9.93,"h":9.93,"l":9.9229,"n":24,"o":9.93,"t":"2026-10-21T16:15:00Z","v":16660,"vw":9.926313},{"c":9.925,"h":9.925,"l":9.92,"n":44,"o":9.925,"t":"2026-10-21T16:20:00Z","v":79496,"vw":9.920526},{"c":9.92,"h":9.92,"l":9.91,"n":37,"o":9.92,"t":"2026-10-21T16:25:00Z","v":36958,"vw":9.919244},{"c":9.91,"h":9.92,"l":9.91,"n":102,"o":9.9152,"t":"2026-10-21T16:30:00Z","v":115399,"vw":9.915986},{"c":9.9282,"h":9.9282,"l":9.91,"n":42,"o":9.91,"t":"2026-10-21T16:35:00Z","v":59752,"vw":9.919267},{"c":9.925,"h":9.93,"l":9.925,"n":17,"o":9.925,"t":"2026-10-21T16:40:00Z","v":4831,"vw":9.926181},{"c":9.91,"h":9.93,"l":9.91,"n":137,"o":9.93,"t":"2026-10-21T16:45:00Z","v":202863,"vw":9.916185},{"c":9.9151,"h":9.92,"l":9.905,"n":157,"o":9.91,"t":"2026-10-21T16:50:00Z","v":187616,"vw":9.910156},{"c":9.92,"h":9.92,"l":9.91,"n":6,"o":9.915,"t":"2026-10-21T16:55:00Z","v":6516,"vw":9.914154},{"c":9.91,"h":9.9199,"l":9.905,"n":20,"o":9.915,"t":"2026-10-21T17:00:00Z","v":13479,"vw":9.911723},{"c":9.9197,"h":9.92,"l":9.91,"n":47,"o":9.9102,"t":"2026-10-21T17:05:00Z","v":363849,"vw":9.918814},{"c":9.915,"h":9.915,"l":9.91,"n":21,"o":9.91,"t":"2026-10-21T17:10:00Z","v":21046,"vw":9.912039},{"c":9.9101,"h":9.915,"l":9.91,"n":29,"o":9.91,"t":"2026-10-21T17:15:00Z","v":25814,"vw":9.911009},{"c":9.91,"h":9.915,"l":9.91,"n":15,"o":9.91,"t":"2026-10-21T17:20:00Z","v":10129,"vw":9.910396},{"c":9.9101,"h":9.9151,"l":9.91,"n":18,"o":9.91,"t":"2026-10-21T17:25:00Z","v":28278,"vw":9.914785},{"c":9.915,"h":9.9151,"l":9.905,"n":116,"o":9.91,"t":"2026-10-21T17:30:00Z","v":175341,"vw":9.910035},{"c":9.91,"h":9.9151,"l":9.91,"n":22,"o":9.9151,"t":"2026-10-21T17:35:00Z","v":36019,"vw":9.914468},{"c":9.9,"h":9.9151,"l":9.9,"n":50,"o":9.915,"t":"2026-10-21T17:40:00Z","v":79999,"vw":9.908989},{"c":9.9151,"h":9.9151,"l":9.9,"n":54,"o":9.9,"t":"2026-10-21T17:45:00Z","v":126244,"vw":9.910008},{"c":9.91,"h":9.9151,"l":9.91,"n":70,"o":9.91,"t":"2026-10-21T17:50:00Z","v":47738,"vw":9.910582},{"c":9.905,"h":9.915,"l":9.905,"n":25,"o":9.915,"t":"2026-10-21T17:55:00Z","v":32603,"vw":9.910668},{"c":9.905,"h":9.91,"l":9.9,"n":79,"o":9.905,"t":"2026-10-21T18:00:00Z","v":42300,"vw":9.907857},{"c":9.905,"h":9.91,"l":9.9,"n":31,"o":9.905,"t":"2026-10-21T18:05:00Z","v":78334,"vw":9.901129},{"c":9.9,"h":9.91,"l":9.9,"n":54,"o":9.905,"t":"2026-10-21T18:10:00Z","v":27988,"vw":9.905639},{"c":9.9095,"h":9.91,"l":9.9,"n":77,"o":9.9,"t":"2026-10-21T18:15:00Z","v":78310,"vw":9.904911},{"c":9.9,"h":9.91,"l":9.9,"n":67,"o":9.908,"t":"2026-10-21T18:20:00Z","v":17374,"vw":9.906588},{"c":9.9,"h":9.9099,"l":9.9,"n":36,"o":9.905,"t":"2026-10-21T18:25:00Z","v":13466,"vw":9.90281},{"c":9.895,"h":9.9051,"l":9.89,"n":134,"o":9.9051,"t":"2026-10-21T18:30:00Z","v":126740,"vw":9.899074},{"c":9.895,"h":9.9,"l":9.89,"n":71,"o":9.9,"t":"2026-10-21T18:35:00Z","v":103796,"vw":9.895562},{"c":9.89,"h":9.9,"l":9.89,"n":28,"o":9.89,"t":"2026-10-21T18:40:00Z","v":67997,"vw":9.896947},{"c":9.885,"h":9.9,"l":9.88,"n":86,"o":9.895,"t":"2026-10-21T18:45:00Z","v":105929,"vw":9.891905},{"c":9.88,"h":9.89,"l":9.88,"n":29,"o":9.88,"t":"2026-10-21T18:50:00Z","v":11802,"vw":9.885252},{"c":9.87,"h":9.8884,"l":9.86,"n":122,"o":9.885,"t":"2026-10-21T18:55:00Z","v":154929,"vw":9.875361},{"c":9.86,"h":9.865,"l":9.85,"n":151,"o":9.865,"t":"2026-10-21T19:00:00Z","v":334296,"vw":9.857452},{"c":9.865,"h":9.87,"l":9.86,"n":56,"o":9.86,"t":"2026-10-21T19:05:00Z","v":74663,"vw":9.863516},{"c":9.865,"h":9.87,"l":9.86,"n":54,"o":9.87,"t":"2026-10-21T19:10:00Z","v":28714,"vw":9.864388},{"c":9.88,"h":9.88,"l":9.86,"n":73,"o":9.86,"t":"2026-10-21T19:15:00Z","v":71569,"vw":9.871439},{"c":9.875,"h":9.885,"l":9.8701,"n":81,"o":9.8799,"t":"2026-10-21T19:20:00Z","v":163826,"vw":9.878999},{"c":9.89,"h":9.89,"l":9.875,"n":82,"o":9.88,"t":"2026-10-21T19:25:00Z","v":143422,"vw":9.882618},{"c":9.885,"h":9.8916,"l":9.88,"n":48,"o":9.8916,"t":"2026-10-21T19:30:00Z","v":92612,"vw":9.888131},{"c":9.885,"h":9.89,"l":9.88,"n":117,"o":9.89,"t":"2026-10-21T19:35:00Z","v":209787,"vw":9.882623},{"c":9.88,"h":9.89,"l":9.88,"n":45,"o":9.885,"t":"2026-10-21T19:40:00Z","v":29465,"vw":9.885026},{"c":9.88,"h":9.89,"l":9.88,"n":52,"o":9.89,"t":"2026-10-21T19:45:00Z","v":12737,"vw":9.886438},{"c":9.88,"h":9.89,"l":9.88,"n":108,"o":9.885,"t":"2026-10-21T19:50:00Z","v":58156,"vw":9.881853},{"c":9.875,"h":9.88,"l":9.87,"n":194,"o":9.88,"t":"2026-10-21T19:55:00Z","v":183477,"vw":9.877952},{"c":9.87,"h":9.87,"l":9.87,"n":7,"o":9.87,"t":"2026-10-21T20:00:00Z","v":2539,"vw":9.87},{"c":9.915,"h":9.915,"l":9.88,"n":116,"o":9.88,"t":"2026-10-22T13:30:00Z","v":83017,"vw":9.886969},{"c":9.915,"h":9.92,"l":9.9059,"n":122,"o":9.915,"t":"2026-10-22T13:35:00Z","v":187612,"vw":9.91079},{"c":9.915,"h":9.92,"l":9.9115,"n":78,"o":9.915,"t":"2026-10-22T13:40:00Z","v":73148,"vw":9.919213},{"c":9.925,"h":9.935,"l":9.915,"n":188,"o":9.915,"t":"2026-10-22T13:45:00Z","v":271285,"vw":9.926596},{"c":9.93,"h":9.93,"l":9.925,"n":49,"o":9.925,"t":"2026-10-22T13:50:00Z","v":63037,"vw":9.928482},{"c":9.93,"h":9.94,"l":9.9299,"n":87,"o":9.93,"t":"2026-10-22T13:55:00Z","v":94943,"vw":9.935093},{"c":9.9352,"h":9.9352,"l":9.93,"n":48,"o":9.935,"t":"2026-10-22T14:00:00Z","v":43091,"vw":9.931959},{"c":9.925,"h":9.94,"l":9.925,"n":54,"o":9.94,"t":"2026-10-22T14:05:00Z","v":48756,"vw":9.926929},{"c":9.935,"h":9.935,"l":9.925,"n":126,"o":9.925,"t":"2026-10-22T14:10:00Z","v":196444,"vw":9.930926},{"c":9.93,"h":9.94,"l":9.92,"n":173,"o":9.935,"t":"2026-10-22T14:15:00Z","v":331888,"vw":9.930308},{"c":9.93,"h":9.93,"l":9.925,"n":38,"o":9.9256,"t":"2026-10-22T14:20:00Z","v":32167,"vw":9.929467},{"c":9.9102,"h":9.93,"l":9.91,"n":124,"o":9.925,"t":"2026-10-22T14:25:00Z","v":147734,"vw":9.920956},{"c":9.925,"h":9.93,"l":9.91,"n":142,"o":9.92,"t":"2026-10-22T14:30:00Z","v":251992,"vw":9.920277},{"c":9.92,"h":9.925,"l":9.91,"n":160,"o":9.925,"t":"2026-10-22T14:35:00Z","v":717286,"vw":9.915366},{"c":9.925,"h":9.93,"l":9.91,"n":142,"o":9.915,"t":"2026-10-22T14:40:00Z","v":355920,"vw":9.920502},{"c":9.915,"h":9.925,"l":9.915,"n":32,"o":9.925,"t":"2026-10-22T14:45:00Z","v":91135,"vw":9.919625},{"c":9.91,"h":9.92,"l":9.9,"n":129,"o":9.92,"t":"2026-10-22T14:50:00Z","v":2116987,"vw":9.901855},{"c":9.9098,"h":9.91,"l":9.9,"n":119,"o":9.91,"t":"2026-10-22T14:55:00Z","v":293945,"vw":9.909532},{"c":9.915,"h":9.92,"l":9.905,"n":109,"o":9.91,"t":"2026-10-22T15:00:00Z","v":287045,"vw":9.912601},{"c":9.905,"h":9.91,"l":9.9,"n":66,"o":9.91,"t":"2026-10-22T15:05:00Z","v":44747,"vw":9.906562},{"c":9.9012,"h":9.905,"l":9.895,"n":97,"o":9.905,"t":"2026-10-22T15:10:00Z","v":141346,"vw":9.900853},{"c":9.895,"h":9.9,"l":9.895,"n":41,"o":9.9,"t":"2026-10-22T15:15:00Z","v":78890,"vw":9.898469},{"c":9.9,"h":9.9,"l":9.89,"n":115,"o":9.895,"t":"2026-10-22T15:20:00Z","v":100755,"vw":9.892296},{"c":9.895,"h":9.9,"l":9.89,"n":74,"o":9.9,"t":"2026-10-22T15:25:00Z","v":85701,"vw":9.894198},{"c":9.9,"h":9.9,"l":9.89,"n":182,"o":9.89,"t":"2026-10-22T15:30:00Z","v":227115,"vw":9.891915},{"c":9.9,"h":9.9,"l":9.89,"n":46,"o":9.895,"t":"2026-10-22T15:35:00Z","v":55621,"vw":9.89237},{"c":9.905,"h":9.905,"l":9.89,"n":102,"o":9.8987,"t":"2026-10-22T15:40:00Z","v":229047,"vw":9.901233},{"c":9.9,"h":9.905,"l":9.8909,"n":66,"o":9.905,"t":"2026-10-22T15:45:00Z","v":105604,"vw":9.900049},{"c":9.905,"h":9.905,"l":9.895,"n":54,"o":9.895,"t":"2026-10-22T15:50:00Z","v":91918,"vw":9.900915},{"c":9.9013,"h":9.91,"l":9.9013,"n":55,"o":9.91,"t":"2026-10-22T15:55:00Z","v":107570,"vw":9.905361},{"c":9.905,"h":9.91,"l":9.9,"n":48,"o":9.905,"t":"2026-10-22T16:00:00Z","v":72222,"vw":9.905809},{"c":9.9013,"h":9.91,"l":9.9001,"n":138,"o":9.905,"t":"2026-10-22T16:05:00Z","v":85836,"vw":9.905207},{"c":9.905,"h":9.905,"l":9.9,"n":37,"o":9.905,"t":"2026-10-22T16:10:00Z","v":56118,"vw":9.904893},{"c":9.905,"h":9.91,"l":9.905,"n":29,"o":9.905,"t":"2026-10-22T16:15:00Z","v":37091,"vw":9.905018},{"c":9.9,"h":9.905,"l":9.9,"n":52,"o":9.905,"t":"2026-10-22T16:20:00Z","v":64646,"vw":9.904955},{"c":9.895,"h":9.91,"l":9.895,"n":56,"o":9.9,"t":"2026-10-22T16:25:00Z","v":92478,"vw":9.901276},{"c":9.895,"h":9.895,"l":9.89,"n":23,"o":9.895,"t":"2026-10-22T16:30:00Z","v":16034,"vw":9.894052},{"c":9.9,"h":9.9,"l":9.89,"n":36,"o":9.8901,"t":"2026-10-22T16:35:00Z","v":91005,"vw":9.896672},{"c":9.89,"h":9.895,"l":9.885,"n":135,"o":9.895,"t":"2026-10-22T16:40:00Z","v":278238,"vw":9.891336},{"c":9.895,"h":9.9,"l":9.89,"n":58,"o":9.895,"t":"2026-10-22T16:45:00Z","v":87030,"vw":9.894906},{"c":9.89,"h":9.895,"l":9.89,"n":36,"o":9.895,"t":"2026-10-22T16:50:00Z","v":76989,"vw":9.891877},{"c":9.895,"h":9.9,"l":9.89,"n":32,"o":9.895,"t":"2026-10-22T16:55:00Z","v":42953,"vw":9.894402},{"c":9.895,"h":9.8962,"l":9.89,"n":50,"o":9.895,"t":"2026-10-22T17:00:00Z","v":29843,"vw":9.892048},{"c":9.895,"h":9.9,"l":9.89,"n":14,"o":9.895,"t":"2026-10-22T17:05:00Z","v":8047,"vw":9.894111},{"c":9.895,"h":9.9,"l":9.8901,"n":13,"o":9.8901,"t":"2026-10-22T17:10:00Z","v":16527,"vw":9.894807},{"c":9.895,"h":9.9,"l":9.89,"n":174,"o":9.9,"t":"2026-10-22T17:15:00Z","v":221579,"vw":9.898905},{"c":9.9,"h":9.91,"l":9.8999,"n":123,"o":9.9,"t":"2026-10-22T17:20:00Z","v":329566,"vw":9.904553},{"c":9.9,"h":9.9,"l":9.895,"n":7,"o":9.895,"t":"2026-10-22T17:25:00Z","v":13276,"vw":9.895055},{"c":9.905,"h":9.905,"l":9.8999,"n":117,"o":9.9,"t":"2026-10-22T17:30:00Z","v":141716,"vw":9.900134},{"c":9.905,"h":9.9098,"l":9.9,"n":136,"o":9.9,"t":"2026-10-22T17:35:00Z","v":129366,"vw":9.904999},{"c":9.91,"h":9.91,"l":9.9,"n":29,"o":9.91,"t":"2026-10-22T17:40:00Z","v":53496,"vw":9.905477},{"c":9.91,"h":9.91,"l":9.905,"n":35,"o":9.91,"t":"2026-10-22T17:45:00Z","v":59614,"vw":9.908712},{"c":9.905,"h":9.91,"l":9.9,"n":64,"o":9.91,"t":"2026-10-22T17:50:00Z","v":240181,"vw":9.902596},{"c":9.915,"h":9.915,"l":9.905,"n":79,"o":9.905,"t":"2026-10-22T17:55:00Z","v":133219,"vw":9.912029},{"c":9.91,"h":9.915,"l":9.9001,"n":93,"o":9.915,"t":"2026-10-22T18:00:00Z","v":185588,"vw":9.909586},{"c":9.91,"h":9.91,"l":9.9,"n":49,"o":9.9099,"t":"2026-10-22T18:05:00Z","v":72390,"vw":9.903493},{"c":9.9,"h":9.91,"l":9.9,"n":38,"o":9.905,"t":"2026-10-22T18:10:00Z","v":22298,"vw":9.906973},{"c":9.905,"h":9.91,"l":9.9001,"n":131,"o":9.91,"t":"2026-10-22T18:15:00Z","v":113986,"vw":9.906665},{"c":9.91,"h":9.915,"l":9.9013,"n":105,"o":9.9099,"t":"2026-10-22T18:20:00Z","v":129143,"vw":9.910236},{"c":9.915,"h":9.92,"l":9.91,"n":33,"o":9.915,"t":"2026-10-22T18:25:00Z","v":8743,"vw":9.913588},{"c":9.915,"h":9.915,"l":9.9101,"n":41,"o":9.915,"t":"2026-10-22T18:30:00Z","v":85539,"vw":9.914592},{"c":9.915,"h":9.915,"l":9.91,"n":27,"o":9.915,"t":"2026-10-22T18:35:00Z","v":19616,"vw":9.913903},{"c":9.9,"h":9.915,"l":9.9,"n":64,"o":9.915,"t":"2026-10-22T18:40:00Z","v":100313,"vw":9.907936},{"c":9.905,"h":9.91,"l":9.9,"n":40,"o":9.905,"t":"2026-10-22T18:45:00Z","v":31250,"vw":9.904296},{"c":9.9001,"h":9.91,"l":9.9,"n":117,"o":9.91,"t":"2026-10-22T18:50:00Z","v":99187,"vw":9.90524},{"c":9.905,"h":9.91,"l":9.9,"n":178,"o":9.91,"t":"2026-10-22T18:55:00Z","v":124174,"vw":9.90515},{"c":9.905,"h":9.91,"l":9.9,"n":74,"o":9.905,"t":"2026-10-22T19:00:00Z","v":100538,"vw":9.901104},{"c":9.905,"h":9.91,"l":9.905,"n":104,"o":9.905,"t":"2026-10-22T19:05:00Z","v":28137,"vw":9.905241},{"c":9.905,"h":9.91,"l":9.9,"n":151,"o":9.905,"t":"2026-10-22T19:10:00Z","v":202503,"vw":9.906602},{"c":9.92,"h":9.93,"l":9.9,"n":341,"o":9.91,"t":"2026-10-22T19:15:00Z","v":1150189,"vw":9.925891},{"c":9.92,"h":9.93,"l":9.9117,"n":202,"o":9.92,"t":"2026-10-22T19:20:00Z","v":383140,"vw":9.92196},{"c":9.915,"h":9.92,"l":9.915,"n":47,"o":9.92,"t":"2026-10-22T19:25:00Z","v":25842,"vw":9.915642},{"c":9.9151,"h":9.92,"l":9.915,"n":148,"o":9.92,"t":"2026-10-22T19:30:00Z","v":102174,"vw":9.919042},{"c":9.915,"h":9.9261,"l":9.915,"n":207,"o":9.92,"t":"2026-10-22T19:35:00Z","v":354591,"vw":9.919576},{"c":9.92,"h":9.92,"l":9.9101,"n":166,"o":9.915,"t":"2026-10-22T19:40:00Z","v":246244,"vw":9.917187},{"c":9.925,"h":9.925,"l":9.9112,"n":346,"o":9.92,"t":"2026-10-22T19:45:00Z","v":584498,"vw":9.916993},{"c":9.935,"h":9.94,"l":9.92,"n":341,"o":9.925,"t":"2026-10-22T19:50:00Z","v":317333,"vw":9.929084},{"c":9.93,"h":9.935,"l":9.9201,"n":330,"o":9.935,"t":"2026-10-22T19:55:00Z","v":506357,"vw":9.928149},{"c":9.92,"h":9.92,"l":9.92,"n":4,"o":9.92,"t":"2026-10-22T20:00:00Z","v":7360,"vw":9.92},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-22T20:20:00Z","v":900,"vw":9.91}],"history":[{"c":12.23,"h":12.37,"l":12.2101,"n":7306,"o":12.37,"t":"2024-10-21T04:00:00Z","v":5410012,"vw":12.260386},{"c":12.33,"h":12.33,"l":12.215,"n":6647,"o":12.22,"t":"2024-10-22T04:00:00Z","v":3365984,"vw":12.283074},{"c":12.2,"h":12.29,"l":12.15,"n":4891,"o":12.29,"t":"2024-10-23T04:00:00Z","v":2584686,"vw":12.214159},{"c":12.22,"h":12.23,"l":12.155,"n":4447,"o":12.23,"t":"2024-10-24T04:00:00Z","v":3549322,"vw":12.198729},{"c":12.2,"h":12.29,"l":12.17,"n":5790,"o":12.29,"t":"2024-10-25T04:00:00Z","v":2485406,"vw":12.221929},{"c":12.16,"h":12.23,"l":12.14,"n":5187,"o":12.18,"t":"2024-10-28T04:00:00Z","v":2343505,"vw":12.178399},{"c":12.13,"h":12.15,"l":12.06,"n":4670,"o":12.11,"t":"2024-10-29T04:00:00Z","v":2788807,"vw":12.112684},{"c":12.13,"h":12.22,"l":12.11,"n":5332,"o":12.16,"t":"2024-10-30T04:00:00Z","v":2751381,"vw":12.157918},{"c":12.07,"h":12.14,"l":12.06,"n":3940,"o":12.1,"t":"2024-10-31T04:00:00Z","v":2106400,"vw":12.08895},{"c":12,"h":12.15,"l":12,"n":7633,"o":12.15,"t":"2024-11-01T04:00:00Z","v":5178873,"vw":12.030492},{"c":12.15,"h":12.16,"l":12.03,"n":5603,"o":12.03,"t":"2024-11-04T05:00:00Z","v":3497693,"vw":12.11386},{"c":12.24,"h":12.28,"l":12.12,"n":5761,"o":12.12,"t":"2024-11-05T05:00:00Z","v":4061945,"vw":12.198437},{"c":12.11,"h":12.1857,"l":12.1,"n":7523,"o":12.12,"t":"2024-11-06T05:00:00Z","v":3952518,"vw":12.134863},{"c":12.19,"h":12.2,"l":12.12,"n":4157,"o":12.14,"t":"2024-11-07T05:00:00Z","v":2639206,"vw":12.158293},{"c":12.31,"h":12.32,"l":12.19,"n":4403,"o":12.19,"t":"2024-11-08T05:00:00Z","v":2486693,"vw":12.281072},{"c":12.18,"h":12.32,"l":12.175,"n":5710,"o":12.3,"t":"2024-11-11T05:00:00Z","v":2938336,"vw":12.234311},{"c":12.05,"h":12.19,"l":12.05,"n":5048,"o":12.13,"t":"2024-11-12T05:00:00Z","v":2728313,"vw":12.096024},{"c":12.05,"h":12.13,"l":12.02,"n":4835,"o":12.07,"t":"2024-11-13T05:00:00Z","v":3418287,"vw":12.059139},{"c":12.01,"h":12.0899,"l":11.99,"n":5387,"o":12.07,"t":"2024-11-14T05:00:00Z","v":3267373,"vw":12.026148},{"c":12.02,"h":12.02,"l":11.96,"n":4756,"o":11.96,"t":"2024-11-15T05:00:00Z","v":3303372,"vw":11.992622},{"c":11.93,"h":11.9923,"l":11.92,"n":2621,"o":11.96,"t":"2024-11-18T05:00:00Z","v":2054645,"vw":11.958161},{"c":11.87,"h":11.95,"l":11.8601,"n":4820,"o":11.9,"t":"2024-11-19T05:00:00Z","v":2553035,"vw":11.892922},{"c":11.83,"h":11.8595,"l":11.78,"n":4289,"o":11.83,"t":"2024-11-20T05:00:00Z","v":3623334,"vw":11.811293},{"c":11.94,"h":11.95,"l":11.79,"n":6869,"o":11.79,"t":"2024-11-21T05:00:00Z","v":5183502,"vw":11.89809},{"c":11.95,"h":11.99,"l":11.9075,"n":3902,"o":11.99,"t":"2024-11-22T05:00:00Z","v":2225953,"vw":11.940535},{"c":12.02,"h":12.07,"l":11.9801,"n":4156,"o":12.01,"t":"2024-11-25T05:00:00Z","v":3116147,"vw":12.021141},{"c":11.9,"h":11.98,"l":11.85,"n":4955,"o":11.96,"t":"2024-11-26T05:00:00Z","v":3382725,"vw":11.897535},{"c":11.93,"h":11.945,"l":11.88,"n":5337,"o":11.91,"t":"2024-11-27T05:00:00Z","v":3026603,"vw":11.917124},{"c":11.98,"h":12.01,"l":11.94,"n":3185,"o":11.96,"t":"2024-11-29T05:00:00Z","v":2261862,"vw":11.983023},{"c":11.92,"h":12.005,"l":11.91,"n":7538,"o":11.98,"t":"2024-12-02T05:00:00Z","v":5588868,"vw":11.952523},{"c":11.9,"h":11.95,"l":11.865,"n":7124,"o":11.88,"t":"2024-12-03T05:00:00Z","v":3560583,"vw":11.901642},{"c":11.92,"h":11.95,"l":11.88,"n":4204,"o":11.91,"t":"2024-12-04T05:00:00Z","v":3135673,"vw":11.918326},{"c":11.93,"h":11.96,"l":11.91,"n":3203,"o":11.93,"t":"2024-12-05T05:00:00Z","v":1950300,"vw":11.93927},{"c":11.91,"h":12.01,"l":11.91,"n":3396,"o":11.94,"t":"2024-12-06T05:00:00Z","v":2117585,"vw":11.935167},{"c":11.88,"h":11.93,"l":11.862,"n":6372,"o":11.87,"t":"2024-12-09T05:00:00Z","v":7138339,"vw":11.890988},{"c":11.89,"h":11.92,"l":11.85,"n":4458,"o":11.86,"t":"2024-12-10T05:00:00Z","v":2903029,"vw":11.890307},{"c":11.91,"h":11.94,"l":11.89,"n":4384,"o":11.91,"t":"2024-12-11T05:00:00Z","v":5626625,"vw":11.922308},{"c":11.81,"h":11.89,"l":11.8,"n":9232,"o":11.87,"t":"2024-12-12T05:00:00Z","v":7287123,"vw":11.834122},{"c":11.74,"h":11.8151,"l":11.71,"n":8786,"o":11.75,"t":"2024-12-13T05:00:00Z","v":5375423,"vw":11.760997},{"c":11.75,"h":11.7769,"l":11.6901,"n":5855,"o":11.73,"t":"2024-12-16T05:00:00Z","v":5516504,"vw":11.732253},{"c":11.76,"h":11.76,"l":11.69,"n":7858,"o":11.69,"t":"2024-12-17T05:00:00Z","v":5412342,"vw":11.735535},{"c":11.67,"h":11.7862,"l":11.63,"n":6348,"o":11.75,"t":"2024-12-18T05:00:00Z","v":6498122,"vw":11.718868},{"c":11.58,"h":11.61,"l":11.51,"n":9869,"o":11.57,"t":"2024-12-19T05:00:00Z","v":9087897,"vw":11.564466},{"c":11.64,"h":11.66,"l":11.6,"n":5885,"o":11.6,"t":"2024-12-20T05:00:00Z","v":5784308,"vw":11.638833},{"c":11.52,"h":11.615,"l":11.52,"n":9635,"o":11.58,"t":"2024-12-23T05:00:00Z","v":6258780,"vw":11.561782},{"c":11.5,"h":11.515,"l":11.42,"n":6762,"o":11.47,"t":"2024-12-24T05:00:00Z","v":5858502,"vw":11.471079},{"c":11.46,"h":11.48,"l":11.43,"n":8237,"o":11.45,"t":"2024-12-26T05:00:00Z","v":7890012,"vw":11.457973},{"c":11.41,"h":11.49,"l":11.4,"n":14609,"o":11.49,"t":"2024-12-27T05:00:00Z","v":12187885,"vw":11.429256},{"c":11.48,"h":11.5,"l":11.34,"n":16573,"o":11.34,"t":"2024-12-30T05:00:00Z","v":14321420,"vw":11.457498},{"c":11.53,"h":11.55,"l":11.46,"n":7922,"o":11.46,"t":"2024-12-31T05:00:00Z","v":10126848,"vw":11.502853},{"c":11.7,"h":11.71,"l":11.56,"n":9597,"o":11.56,"t":"2025-01-02T05:00:00Z","v":8388334,"vw":11.652639},{"c":11.8,"h":11.82,"l":11.7,"n":9107,"o":11.7,"t":"2025-01-03T05:00:00Z","v":7396308,"vw":11.779531},{"c":11.75,"h":11.8,"l":11.69,"n":9495,"o":11.75,"t":"2025-01-06T05:00:00Z","v":9508202,"vw":11.741741},{"c":11.59,"h":11.76,"l":11.55,"n":14399,"o":11.71,"t":"2025-01-07T05:00:00Z","v":9847916,"vw":11.615152},{"c":11.52,"h":11.59,"l":11.5,"n":6090,"o":11.51,"t":"2025-01-08T05:00:00Z","v":5526010,"vw":11.540212},{"c":11.34,"h":11.465,"l":11.34,"n":10057,"o":11.4,"t":"2025-01-10T05:00:00Z","v":9070240,"vw":11.40242},{"c":11.29,"h":11.32,"l":11.24,"n":12673,"o":11.31,"t":"2025-01-13T05:00:00Z","v":11665931,"vw":11.270914},{"c":11.36,"h":11.37,"l":11.27,"n":9985,"o":11.3,"t":"2025-01-14T05:00:00Z","v":8837746,"vw":11.332165},{"c":11.62,"h":11.62,"l":11.475,"n":12409,"o":11.48,"t":"2025-01-15T05:00:00Z","v":11500994,"vw":11.571149},{"c":11.61,"h":11.69,"l":11.5601,"n":11150,"o":11.59,"t":"2025-01-16T05:00:00Z","v":10125041,"vw":11.623855},{"c":11.63,"h":11.66,"l":11.57,"n":6757,"o":11.62,"t":"2025-01-17T05:00:00Z","v":5703006,"vw":11.612275},{"c":11.69,"h":11.69,"l":11.57,"n":7968,"o":11.57,"t":"2025-01-21T05:00:00Z","v":7422790,"vw":11.643886},{"c":11.65,"h":11.73,"l":11.6238,"n":5071,"o":11.73,"t":"2025-01-22T05:00:00Z","v":4947708,"vw":11.658808},{"c":11.63,"h":11.66,"l":11.573,"n":6024,"o":11.63,"t":"2025-01-23T05:00:00Z","v":4795972,"vw":11.616479},{"c":11.68,"h":11.69,"l":11.62,"n":6050,"o":11.67,"t":"2025-01-24T05:00:00Z","v":6141140,"vw":11.666708},{"c":11.77,"h":11.78,"l":11.58,"n":10033,"o":11.58,"t":"2025-01-27T05:00:00Z","v":10202683,"vw":11.722718},{"c":11.7,"h":11.8,"l":11.68,"n":5649,"o":11.79,"t":"2025-01-28T05:00:00Z","v":4931306,"vw":11.713145},{"c":11.62,"h":11.8,"l":11.59,"n":11828,"o":11.74,"t":"2025-01-29T05:00:00Z","v":9942241,"vw":11.654146},{"c":11.66,"h":11.7,"l":11.65,"n":8264,"o":11.69,"t":"2025-01-30T05:00:00Z","v":7642607,"vw":11.672913},{"c":11.55,"h":11.71,"l":11.55,"n":10199,"o":11.68,"t":"2025-01-31T05:00:00Z","v":7514007,"vw":11.620315},{"c":11.49,"h":11.57,"l":11.48,"n":7078,"o":11.49,"t":"2025-02-03T05:00:00Z","v":5569517,"vw":11.525766},{"c":11.55,"h":11.555,"l":11.46,"n":5259,"o":11.46,"t":"2025-02-04T05:00:00Z","v":3165620,"vw":11.528388},{"c":11.65,"h":11.66,"l":11.56,"n":4647,"o":11.56,"t":"2025-02-05T05:00:00Z","v":3024780,"vw":11.628972},{"c":11.6,"h":11.68,"l":11.59,"n":5292,"o":11.67,"t":"2025-02-06T05:00:00Z","v":4181911,"vw":11.616376},{"c":11.57,"h":11.59,"l":11.54,"n":5366,"o":11.56,"t":"2025-02-07T05:00:00Z","v":4012054,"vw":11.567378},{"c":11.6,"h":11.63,"l":11.58,"n":3948,"o":11.58,"t":"2025-02-10T05:00:00Z","v":3467534,"vw":11.608817},{"c":11.6,"h":11.61,"l":11.57,"n":7028,"o":11.59,"t":"2025-02-11T05:00:00Z","v":3468604,"vw":11.590475},{"c":11.53,"h":11.54,"l":11.45,"n":8899,"o":11.47,"t":"2025-02-12T05:00:00Z","v":7258272,"vw":11.509451},{"c":11.63,"h":11.63,"l":11.57,"n":8849,"o":11.57,"t":"2025-02-13T05:00:00Z","v":6588999,"vw":11.61106},{"c":11.69,"h":11.7,"l":11.65,"n":5435,"o":11.65,"t":"2025-02-14T05:00:00Z","v":4508276,"vw":11.676084},{"c":11.63,"h":11.68,"l":11.62,"n":2814,"o":11.63,"t":"2025-02-18T05:00:00Z","v":1985156,"vw":11.64559},{"c":11.61,"h":11.66,"l":11.57,"n":4502,"o":11.64,"t":"2025-02-19T05:00:00Z","v":3011091,"vw":11.607845},{"c":11.6,"h":11.64,"l":11.5549,"n":6750,"o":11.61,"t":"2025-02-20T05:00:00Z","v":5524078,"vw":11.594757},{"c":11.6,"h":11.65,"l":11.59,"n":7725,"o":11.6,"t":"2025-02-21T05:00:00Z","v":5842025,"vw":11.611894},{"c":11.59,"h":11.61,"l":11.55,"n":9499,"o":11.56,"t":"2025-02-24T05:00:00Z","v":7039786,"vw":11.577441},{"c":11.68,"h":11.7,"l":11.63,"n":6491,"o":11.63,"t":"2025-02-25T05:00:00Z","v":5141140,"vw":11.663972},{"c":11.69,"h":11.71,"l":11.65,"n":5643,"o":11.7,"t":"2025-02-26T05:00:00Z","v":6078124,"vw":11.676311},{"c":11.64,"h":11.69,"l":11.64,"n":5732,"o":11.65,"t":"2025-02-27T05:00:00Z","v":6546176,"vw":11.665803},{"c":11.68,"h":11.7,"l":11.62,"n":7317,"o":11.69,"t":"2025-02-28T05:00:00Z","v":7878225,"vw":11.66481},{"c":11.68,"h":11.71,"l":11.64,"n":6355,"o":11.65,"t":"2025-03-03T05:00:00Z","v":7418283,"vw":11.679205},{"c":11.59,"h":11.6575,"l":11.57,"n":10008,"o":11.65,"t":"2025-03-04T05:00:00Z","v":9188029,"vw":11.601824},{"c":11.61,"h":11.64,"l":11.58,"n":5767,"o":11.63,"t":"2025-03-05T05:00:00Z","v":6971701,"vw":11.60597},{"c":11.56,"h":11.5899,"l":11.51,"n":5682,"o":11.55,"t":"2025-03-06T05:00:00Z","v":5212205,"vw":11.565645},{"c":11.52,"h":11.5984,"l":11.5,"n":8213,"o":11.58,"t":"2025-03-07T05:00:00Z","v":9406720,"vw":11.533424},{"c":11.43,"h":11.52,"l":11.41,"n":5349,"o":11.52,"t":"2025-03-10T04:00:00Z","v":7278840,"vw":11.459272},{"c":11.43,"h":11.47,"l":11.3926,"n":4651,"o":11.41,"t":"2025-03-11T04:00:00Z","v":4506441,"vw":11.428711},{"c":11.49,"h":11.49,"l":11.39,"n":5920,"o":11.47,"t":"2025-03-12T04:00:00Z","v":8621093,"vw":11.438343},{"c":11.48,"h":11.5199,"l":11.44,"n":7749,"o":11.44,"t":"2025-03-13T04:00:00Z","v":12151729,"vw":11.47692},{"c":11.55,"h":11.58,"l":11.49,"n":4476,"o":11.53,"t":"2025-03-14T04:00:00Z","v":3867208,"vw":11.546756},{"c":11.59,"h":11.63,"l":11.57,"n":4885,"o":11.58,"t":"2025-03-17T04:00:00Z","v":3758341,"vw":11.607677},{"c":11.57,"h":11.6,"l":11.535,"n":3719,"o":11.6,"t":"2025-03-18T04:00:00Z","v":2653292,"vw":11.559},{"c":11.6,"h":11.61,"l":11.54,"n":8246,"o":11.6,"t":"2025-03-19T04:00:00Z","v":7091149,"vw":11.574313},{"c":11.56,"h":11.62,"l":11.56,"n":4240,"o":11.6,"t":"2025-03-20T04:00:00Z","v":3268876,"vw":11.580644},{"c":11.55,"h":11.59,"l":11.53,"n":4614,"o":11.55,"t":"2025-03-21T04:00:00Z","v":3632204,"vw":11.563717},{"c":11.47,"h":11.55,"l":11.47,"n":2831,"o":11.54,"t":"2025-03-24T04:00:00Z","v":2599247,"vw":11.511743},{"c":11.48,"h":11.52,"l":11.47,"n":3502,"o":11.49,"t":"2025-03-25T04:00:00Z","v":2294930,"vw":11.492519},{"c":11.39,"h":11.49,"l":11.3749,"n":6522,"o":11.48,"t":"2025-03-26T04:00:00Z","v":5456431,"vw":11.420464},{"c":11.36,"h":11.4,"l":11.32,"n":5625,"o":11.4,"t":"2025-03-27T04:00:00Z","v":4731789,"vw":11.359006},{"c":11.32,"h":11.42,"l":11.3,"n":3257,"o":11.42,"t":"2025-03-28T04:00:00Z","v":2906431,"vw":11.330672},{"c":11.22,"h":11.3,"l":11.22,"n":4882,"o":11.3,"t":"2025-03-31T04:00:00Z","v":4287518,"vw":11.267381},{"c":11.26,"h":11.29,"l":11.21,"n":9057,"o":11.23,"t":"2025-04-01T04:00:00Z","v":8551561,"vw":11.248666},{"c":11.28,"h":11.28,"l":11.2028,"n":5731,"o":11.21,"t":"2025-04-02T04:00:00Z","v":4521577,"vw":11.251452},{"c":11.15,"h":11.18,"l":11.06,"n":10695,"o":11.15,"t":"2025-04-03T04:00:00Z","v":10751265,"vw":11.128609},{"c":11.08,"h":11.1,"l":10.93,"n":20724,"o":11.05,"t":"2025-04-04T04:00:00Z","v":19868207,"vw":11.028481},{"c":10.94,"h":11.08,"l":10.78,"n":18188,"o":10.9,"t":"2025-04-07T04:00:00Z","v":18150437,"vw":10.956153},{"c":10.91,"h":11.04,"l":10.865,"n":15561,"o":11.02,"t":"2025-04-08T04:00:00Z","v":15455766,"vw":10.945878},{"c":11.08,"h":11.13,"l":10.75,"n":20664,"o":10.86,"t":"2025-04-09T04:00:00Z","v":20312882,"vw":10.912683},{"c":10.85,"h":11.03,"l":10.85,"n":14881,"o":10.95,"t":"2025-04-10T04:00:00Z","v":16524493,"vw":10.913211},{"c":10.78,"h":10.845,"l":10.7,"n":12240,"o":10.81,"t":"2025-04-11T04:00:00Z","v":10430091,"vw":10.778101},{"c":10.85,"h":10.9,"l":10.83,"n":10450,"o":10.83,"t":"2025-04-14T04:00:00Z","v":11214302,"vw":10.866574},{"c":10.84,"h":10.937,"l":10.83,"n":10814,"o":10.83,"t":"2025-04-15T04:00:00Z","v":11216094,"vw":10.883031},{"c":10.89,"h":10.96,"l":10.815,"n":11632,"o":10.82,"t":"2025-04-16T04:00:00Z","v":13094322,"vw":10.912995},{"c":10.94,"h":10.97,"l":10.89,"n":8577,"o":10.89,"t":"2025-04-17T04:00:00Z","v":8751522,"vw":10.941092},{"c":10.83,"h":10.95,"l":10.8,"n":11209,"o":10.87,"t":"2025-04-21T04:00:00Z","v":12157848,"vw":10.826038},{"c":10.92,"h":10.955,"l":10.85,"n":8261,"o":10.85,"t":"2025-04-22T04:00:00Z","v":9071519,"vw":10.917058},{"c":11,"h":11.085,"l":10.98,"n":6369,"o":11.05,"t":"2025-04-23T04:00:00Z","v":6668388,"vw":11.01995},{"c":11.07,"h":11.1,"l":11.02,"n":8273,"o":11.02,"t":"2025-04-24T04:00:00Z","v":8468700,"vw":11.068981},{"c":11.08,"h":11.15,"l":11.02,"n":7676,"o":11.15,"t":"2025-04-25T04:00:00Z","v":8740576,"vw":11.061525},{"c":11.09,"h":11.11,"l":11.0437,"n":7388,"o":11.1,"t":"2025-04-28T04:00:00Z","v":7515389,"vw":11.078138},{"c":11.1,"h":11.13,"l":11.07,"n":7151,"o":11.07,"t":"2025-04-29T04:00:00Z","v":8332569,"vw":11.103652},{"c":11.03,"h":11.07,"l":11,"n":9818,"o":11.01,"t":"2025-04-30T04:00:00Z","v":10036970,"vw":11.041977},{"c":11.01,"h":11.08,"l":10.98,"n":8281,"o":11.05,"t":"2025-05-01T04:00:00Z","v":8371174,"vw":11.024175},{"c":11.06,"h":11.1199,"l":11.01,"n":7655,"o":11.01,"t":"2025-05-02T04:00:00Z","v":8857856,"vw":11.072627},{"c":10.99,"h":11.06,"l":10.99,"n":4640,"o":11,"t":"2025-05-05T04:00:00Z","v":4657343,"vw":11.029165},{"c":11.07,"h":11.08,"l":10.96,"n":8219,"o":10.96,"t":"2025-05-06T04:00:00Z","v":8672739,"vw":11.037388},{"c":11.09,"h":11.11,"l":11.05,"n":6882,"o":11.05,"t":"2025-05-07T04:00:00Z","v":6022825,"vw":11.083279},{"c":11.06,"h":11.15,"l":11.06,"n":7008,"o":11.11,"t":"2025-05-08T04:00:00Z","v":6591395,"vw":11.107504},{"c":11.06,"h":11.1,"l":11.01,"n":5628,"o":11.1,"t":"2025-05-09T04:00:00Z","v":6543601,"vw":11.065473},{"c":11.06,"h":11.15,"l":11.0534,"n":6228,"o":11.14,"t":"2025-05-12T04:00:00Z","v":5545135,"vw":11.093513},{"c":11.07,"h":11.1,"l":11.03,"n":4070,"o":11.09,"t":"2025-05-13T04:00:00Z","v":3614187,"vw":11.062489},{"c":10.99,"h":11.08,"l":10.98,"n":4620,"o":11.08,"t":"2025-05-14T04:00:00Z","v":4179105,"vw":11.046214},{"c":11.07,"h":11.08,"l":10.995,"n":6235,"o":11,"t":"2025-05-15T04:00:00Z","v":5877201,"vw":11.052161},{"c":11.08,"h":11.11,"l":11.02,"n":3952,"o":11.11,"t":"2025-05-16T04:00:00Z","v":2934549,"vw":11.065346},{"c":11.06,"h":11.065,"l":10.92,"n":6313,"o":10.92,"t":"2025-05-19T04:00:00Z","v":6232971,"vw":11.015885},{"c":11.02,"h":11.12,"l":11.015,"n":5952,"o":11.02,"t":"2025-05-20T04:00:00Z","v":5435217,"vw":11.06453},{"c":10.85,"h":11.015,"l":10.85,"n":7979,"o":10.97,"t":"2025-05-21T04:00:00Z","v":8379558,"vw":10.918649},{"c":10.91,"h":10.9263,"l":10.82,"n":11221,"o":10.84,"t":"2025-05-22T04:00:00Z","v":8804800,"vw":10.885281},{"c":10.91,"h":10.915,"l":10.83,"n":10541,"o":10.86,"t":"2025-05-23T04:00:00Z","v":8276767,"vw":10.866484},{"c":10.99,"h":11,"l":10.92,"n":6592,"o":10.95,"t":"2025-05-27T04:00:00Z","v":7116221,"vw":10.965151},{"c":10.94,"h":11,"l":10.92,"n":7204,"o":10.99,"t":"2025-05-28T04:00:00Z","v":6931823,"vw":10.951642},{"c":10.96,"h":10.99,"l":10.94,"n":7797,"o":10.96,"t":"2025-05-29T04:00:00Z","v":6531851,"vw":10.961939},{"c":10.97,"h":10.9999,"l":10.92,"n":8920,"o":10.93,"t":"2025-05-30T04:00:00Z","v":7976487,"vw":10.965158},{"c":10.96,"h":10.98,"l":10.89,"n":8562,"o":10.95,"t":"2025-06-02T04:00:00Z","v":10109286,"vw":10.924744},{"c":10.99,"h":11.02,"l":10.96,"n":6809,"o":10.96,"t":"2025-06-03T04:00:00Z","v":5536737,"vw":10.984859},{"c":11.04,"h":11.06,"l":11.01,"n":5934,"o":11.01,"t":"2025-06-04T04:00:00Z","v":4339537,"vw":11.034981},{"c":11.06,"h":11.1,"l":11.04,"n":6303,"o":11.04,"t":"2025-06-05T04:00:00Z","v":6360830,"vw":11.075595},{"c":11.02,"h":11.06,"l":11.01,"n":5007,"o":11.04,"t":"2025-06-06T04:00:00Z","v":4492716,"vw":11.028808},{"c":11.02,"h":11.08,"l":10.98,"n":4891,"o":10.98,"t":"2025-06-09T04:00:00Z","v":4725756,"vw":11.044792},{"c":11.05,"h":11.07,"l":11.03,"n":3367,"o":11.03,"t":"2025-06-10T04:00:00Z","v":2571515,"vw":11.050741},{"c":11.04,"h":11.12,"l":11.04,"n":6559,"o":11.07,"t":"2025-06-11T04:00:00Z","v":13700961,"vw":11.069897},{"c":11.04,"h":11.0899,"l":11.02,"n":5017,"o":11.05,"t":"2025-06-12T04:00:00Z","v":4762819,"vw":11.052125},{"c":11,"h":11.0299,"l":10.95,"n":5835,"o":10.98,"t":"2025-06-13T04:00:00Z","v":6181093,"vw":10.986691},{"c":11,"h":11.05,"l":10.9846,"n":5828,"o":10.99,"t":"2025-06-16T04:00:00Z","v":7107742,"vw":11.020799},{"c":11.02,"h":11.03,"l":10.99,"n":6593,"o":10.99,"t":"2025-06-17T04:00:00Z","v":5930639,"vw":11.014527},{"c":11.05,"h":11.07,"l":10.99,"n":4560,"o":11.02,"t":"2025-06-18T04:00:00Z","v":2919273,"vw":11.047112},{"c":11.08,"h":11.12,"l":11.02,"n":5841,"o":11.02,"t":"2025-06-20T04:00:00Z","v":4491985,"vw":11.08844},{"c":11.05,"h":11.07,"l":11.02,"n":6200,"o":11.04,"t":"2025-06-23T04:00:00Z","v":5456479,"vw":11.045244},{"c":11.11,"h":11.14,"l":11.05,"n":4232,"o":11.05,"t":"2025-06-24T04:00:00Z","v":3927005,"vw":11.114145},{"c":11.07,"h":11.13,"l":11.06,"n":4752,"o":11.09,"t":"2025-06-25T04:00:00Z","v":4278965,"vw":11.090943},{"c":11.15,"h":11.16,"l":11.08,"n":5343,"o":11.09,"t":"2025-06-26T04:00:00Z","v":4758825,"vw":11.128941},{"c":11.1,"h":11.18,"l":11.09,"n":5221,"o":11.15,"t":"2025-06-27T04:00:00Z","v":3890580,"vw":11.138195},{"c":11.13,"h":11.16,"l":11.1,"n":8788,"o":11.1,"t":"2025-06-30T04:00:00Z","v":10260512,"vw":11.138527},{"c":11.17,"h":11.2,"l":11.1035,"n":7163,"o":11.11,"t":"2025-07-01T04:00:00Z","v":7543043,"vw":11.160121},{"c":11.26,"h":11.28,"l":11.14,"n":9346,"o":11.15,"t":"2025-07-02T04:00:00Z","v":9016371,"vw":11.227692},{"c":11.27,"h":11.32,"l":11.19,"n":6671,"o":11.26,"t":"2025-07-03T04:00:00Z","v":5723515,"vw":11.295363},{"c":11.23,"h":11.281,"l":11.21,"n":5182,"o":11.26,"t":"2025-07-07T04:00:00Z","v":4662218,"vw":11.236649},{"c":11.25,"h":11.28,"l":11.195,"n":7510,"o":11.2,"t":"2025-07-08T04:00:00Z","v":3680872,"vw":11.246174},{"c":11.31,"h":11.33,"l":11.28,"n":4197,"o":11.3,"t":"2025-07-09T04:00:00Z","v":2684300,"vw":11.308065},{"c":11.35,"h":11.36,"l":11.31,"n":8364,"o":11.35,"t":"2025-07-10T04:00:00Z","v":4585444,"vw":11.34529},{"c":11.29,"h":11.3429,"l":11.28,"n":6475,"o":11.31,"t":"2025-07-11T04:00:00Z","v":5210226,"vw":11.30609},{"c":11.25,"h":11.2897,"l":11.21,"n":13118,"o":11.25,"t":"2025-07-14T04:00:00Z","v":7288894,"vw":11.244066},{"c":11.17,"h":11.2898,"l":11.17,"n":15038,"o":11.27,"t":"2025-07-15T04:00:00Z","v":8567673,"vw":11.199012},{"c":11.19,"h":11.23,"l":11.12,"n":16657,"o":11.19,"t":"2025-07-16T04:00:00Z","v":7723995,"vw":11.181747},{"c":11.25,"h":11.26,"l":11.18,"n":10597,"o":11.18,"t":"2025-07-17T04:00:00Z","v":9172345,"vw":11.216027},{"c":11.24,"h":11.275,"l":11.22,"n":10123,"o":11.27,"t":"2025-07-18T04:00:00Z","v":7716897,"vw":11.246935},{"c":11.17,"h":11.2451,"l":11.15,"n":11390,"o":11.2,"t":"2025-07-21T04:00:00Z","v":6703224,"vw":11.192158},{"c":11.18,"h":11.2,"l":11.15,"n":11477,"o":11.17,"t":"2025-07-22T04:00:00Z","v":6800215,"vw":11.169172},{"c":11.16,"h":11.19,"l":11.14,"n":7249,"o":11.18,"t":"2025-07-23T04:00:00Z","v":4276576,"vw":11.160085},{"c":11.17,"h":11.1899,"l":11.13,"n":8310,"o":11.16,"t":"2025-07-24T04:00:00Z","v":6480036,"vw":11.155661},{"c":11.2,"h":11.21,"l":11.17,"n":8829,"o":11.2,"t":"2025-07-25T04:00:00Z","v":6165616,"vw":11.188281},{"c":11.19,"h":11.22,"l":11.16,"n":7828,"o":11.16,"t":"2025-07-28T04:00:00Z","v":4925705,"vw":11.181745},{"c":11.26,"h":11.26,"l":11.1901,"n":8967,"o":11.2,"t":"2025-07-29T04:00:00Z","v":5894600,"vw":11.23652},{"c":11.22,"h":11.28,"l":11.21,"n":8581,"o":11.23,"t":"2025-07-30T04:00:00Z","v":6285508,"vw":11.253295},{"c":11.33,"h":11.33,"l":11.24,"n":8941,"o":11.24,"t":"2025-07-31T04:00:00Z","v":5357859,"vw":11.272954},{"c":11.3,"h":11.3351,"l":11.27,"n":9879,"o":11.27,"t":"2025-08-01T04:00:00Z","v":8612982,"vw":11.300306},{"c":11.38,"h":11.4,"l":11.31,"n":9737,"o":11.31,"t":"2025-08-04T04:00:00Z","v":6867146,"vw":11.367077},{"c":11.37,"h":11.4,"l":11.35,"n":8541,"o":11.36,"t":"2025-08-05T04:00:00Z","v":5823829,"vw":11.370631},{"c":11.33,"h":11.405,"l":11.32,"n":6075,"o":11.39,"t":"2025-08-06T04:00:00Z","v":5426536,"vw":11.353481},{"c":11.31,"h":11.37,"l":11.29,"n":5054,"o":11.33,"t":"2025-08-07T04:00:00Z","v":3075989,"vw":11.319416},{"c":11.33,"h":11.35,"l":11.29,"n":3924,"o":11.3,"t":"2025-08-08T04:00:00Z","v":2495322,"vw":11.327176},{"c":11.34,"h":11.3653,"l":11.32,"n":3826,"o":11.33,"t":"2025-08-11T04:00:00Z","v":2438943,"vw":11.346099},{"c":11.38,"h":11.4,"l":11.33,"n":3983,"o":11.33,"t":"2025-08-12T04:00:00Z","v":4507821,"vw":11.379835},{"c":11.48,"h":11.48,"l":11.4,"n":4144,"o":11.4,"t":"2025-08-13T04:00:00Z","v":4680716,"vw":11.439678},{"c":11.44,"h":11.47,"l":11.38,"n":5723,"o":11.41,"t":"2025-08-14T04:00:00Z","v":3670571,"vw":11.438355},{"c":11.42,"h":11.46,"l":11.42,"n":3587,"o":11.45,"t":"2025-08-15T04:00:00Z","v":2684023,"vw":11.443709},{"c":11.42,"h":11.42,"l":11.38,"n":5100,"o":11.39,"t":"2025-08-18T04:00:00Z","v":3163441,"vw":11.390815},{"c":11.48,"h":11.49,"l":11.39,"n":6335,"o":11.39,"t":"2025-08-19T04:00:00Z","v":3727107,"vw":11.463861},{"c":11.48,"h":11.495,"l":11.46,"n":6324,"o":11.49,"t":"2025-08-20T04:00:00Z","v":4020738,"vw":11.479393},{"c":11.45,"h":11.49,"l":11.44,"n":6155,"o":11.44,"t":"2025-08-21T04:00:00Z","v":4095517,"vw":11.462877},{"c":11.55,"h":11.57,"l":11.465,"n":5345,"o":11.47,"t":"2025-08-22T04:00:00Z","v":5104056,"vw":11.546322},{"c":11.52,"h":11.58,"l":11.52,"n":4120,"o":11.52,"t":"2025-08-25T04:00:00Z","v":2009650,"vw":11.54208},{"c":11.51,"h":11.54,"l":11.49,"n":4742,"o":11.5,"t":"2025-08-26T04:00:00Z","v":2700484,"vw":11.507887},{"c":11.5,"h":11.52,"l":11.48,"n":6287,"o":11.5,"t":"2025-08-27T04:00:00Z","v":3601691,"vw":11.49945},{"c":11.49,"h":11.51,"l":11.48,"n":6254,"o":11.48,"t":"2025-08-28T04:00:00Z","v":4220063,"vw":11.499065},{"c":11.44,"h":11.505,"l":11.4233,"n":4751,"o":11.49,"t":"2025-08-29T04:00:00Z","v":3843687,"vw":11.456378},{"c":11.45,"h":11.46,"l":11.38,"n":5130,"o":11.41,"t":"2025-09-02T04:00:00Z","v":3787053,"vw":11.436333},{"c":11.48,"h":11.5,"l":11.44,"n":6450,"o":11.44,"t":"2025-09-03T04:00:00Z","v":3691841,"vw":11.476268},{"c":11.56,"h":11.56,"l":11.48,"n":6045,"o":11.48,"t":"2025-09-04T04:00:00Z","v":4120745,"vw":11.53454},{"c":11.68,"h":11.68,"l":11.55,"n":7484,"o":11.58,"t":"2025-09-05T04:00:00Z","v":5429066,"vw":11.629126},{"c":11.73,"h":11.74,"l":11.66,"n":5890,"o":11.66,"t":"2025-09-08T04:00:00Z","v":3854984,"vw":11.72017},{"c":11.72,"h":11.73,"l":11.66,"n":5377,"o":11.73,"t":"2025-09-09T04:00:00Z","v":3680457,"vw":11.698862},{"c":11.76,"h":11.76,"l":11.73,"n":4847,"o":11.73,"t":"2025-09-10T04:00:00Z","v":3355744,"vw":11.744216},{"c":11.82,"h":11.83,"l":11.7601,"n":6814,"o":11.77,"t":"2025-09-11T04:00:00Z","v":5514216,"vw":11.809584},{"c":11.83,"h":11.83,"l":11.76,"n":4464,"o":11.83,"t":"2025-09-12T04:00:00Z","v":4333137,"vw":11.794895},{"c":11.86,"h":11.87,"l":11.81,"n":4314,"o":11.81,"t":"2025-09-15T04:00:00Z","v":2378526,"vw":11.846343},{"c":11.85,"h":11.89,"l":11.8312,"n":4958,"o":11.86,"t":"2025-09-16T04:00:00Z","v":3224227,"vw":11.857905},{"c":11.87,"h":11.92,"l":11.8246,"n":6381,"o":11.89,"t":"2025-09-17T04:00:00Z","v":4745088,"vw":11.875041},{"c":11.83,"h":11.86,"l":11.8046,"n":4363,"o":11.86,"t":"2025-09-18T04:00:00Z","v":2835023,"vw":11.83644},{"c":11.84,"h":11.84,"l":11.76,"n":5561,"o":11.8,"t":"2025-09-19T04:00:00Z","v":3554798,"vw":11.814592},{"c":11.76,"h":11.79,"l":11.74,"n":2915,"o":11.75,"t":"2025-09-22T04:00:00Z","v":1465028,"vw":11.76372},{"c":11.74,"h":11.7699,"l":11.7101,"n":2550,"o":11.75,"t":"2025-09-23T04:00:00Z","v":1502461,"vw":11.733467},{"c":11.7,"h":11.7454,"l":11.69,"n":5110,"o":11.72,"t":"2025-09-24T04:00:00Z","v":2854523,"vw":11.713855},{"c":11.66,"h":11.71,"l":11.63,"n":4158,"o":11.67,"t":"2025-09-25T04:00:00Z","v":3249296,"vw":11.665697},{"c":11.66,"h":11.69,"l":11.6463,"n":3410,"o":11.69,"t":"2025-09-26T04:00:00Z","v":1937462,"vw":11.671931},{"c":11.66,"h":11.72,"l":11.64,"n":2734,"o":11.7,"t":"2025-09-29T04:00:00Z","v":2884351,"vw":11.669785},{"c":11.6,"h":11.68,"l":11.59,"n":5249,"o":11.66,"t":"2025-09-30T04:00:00Z","v":3439850,"vw":11.611701},{"c":11.74,"h":11.74,"l":11.59,"n":4698,"o":11.65,"t":"2025-10-01T04:00:00Z","v":3893672,"vw":11.681833},{"c":11.73,"h":11.7399,"l":11.68,"n":3531,"o":11.73,"t":"2025-10-02T04:00:00Z","v":2932565,"vw":11.708752},{"c":11.7,"h":11.73,"l":11.68,"n":4624,"o":11.7,"t":"2025-10-03T04:00:00Z","v":2384639,"vw":11.704443},{"c":11.69,"h":11.7,"l":11.65,"n":3101,"o":11.67,"t":"2025-10-06T04:00:00Z","v":1877840,"vw":11.672631},{"c":11.67,"h":11.6936,"l":11.645,"n":2327,"o":11.67,"t":"2025-10-07T04:00:00Z","v":1173793,"vw":11.664151},{"c":11.65,"h":11.68,"l":11.63,"n":2807,"o":11.67,"t":"2025-10-08T04:00:00Z","v":1490690,"vw":11.658921},{"c":11.58,"h":11.6399,"l":11.55,"n":2784,"o":11.63,"t":"2025-10-09T04:00:00Z","v":1654206,"vw":11.574528},{"c":11.5,"h":11.61,"l":11.48,"n":4689,"o":11.57,"t":"2025-10-10T04:00:00Z","v":2849596,"vw":11.541171},{"c":11.54,"h":11.57,"l":11.5046,"n":3378,"o":11.53,"t":"2025-10-13T04:00:00Z","v":2037649,"vw":11.538806},{"c":11.53,"h":11.58,"l":11.5012,"n":3902,"o":11.51,"t":"2025-10-14T04:00:00Z","v":2423685,"vw":11.54837},{"c":11.6,"h":11.61,"l":11.5599,"n":3641,"o":11.58,"t":"2025-10-15T04:00:00Z","v":2546927,"vw":11.597252},{"c":11.54,"h":11.63,"l":11.54,"n":4419,"o":11.59,"t":"2025-10-16T04:00:00Z","v":3558509,"vw":11.592088},{"c":11.55,"h":11.57,"l":11.51,"n":8261,"o":11.51,"t":"2025-10-17T04:00:00Z","v":4094498,"vw":11.551498},{"c":11.58,"h":11.59,"l":11.51,"n":3465,"o":11.51,"t":"2025-10-20T04:00:00Z","v":3250830,"vw":11.577355},{"c":11.58,"h":11.63,"l":11.57,"n":2424,"o":11.6,"t":"2025-10-21T04:00:00Z","v":1704493,"vw":11.610975},{"c":11.55,"h":11.6,"l":11.54,"n":3500,"o":11.57,"t":"2025-10-22T04:00:00Z","v":2313093,"vw":11.56598},{"c":11.54,"h":11.58,"l":11.52,"n":2518,"o":11.52,"t":"2025-10-23T04:00:00Z","v":1368043,"vw":11.559891},{"c":11.57,"h":11.61,"l":11.57,"n":3274,"o":11.61,"t":"2025-10-24T04:00:00Z","v":2155140,"vw":11.585178},{"c":11.61,"h":11.62,"l":11.57,"n":4215,"o":11.57,"t":"2025-10-27T04:00:00Z","v":2575357,"vw":11.605395},{"c":11.59,"h":11.64,"l":11.58,"n":3347,"o":11.61,"t":"2025-10-28T04:00:00Z","v":2424390,"vw":11.598533},{"c":11.56,"h":11.63,"l":11.56,"n":3919,"o":11.57,"t":"2025-10-29T04:00:00Z","v":2724602,"vw":11.594725},{"c":11.49,"h":11.57,"l":11.48,"n":4182,"o":11.52,"t":"2025-10-30T04:00:00Z","v":3177532,"vw":11.519084},{"c":11.44,"h":11.5093,"l":11.43,"n":5741,"o":11.49,"t":"2025-10-31T04:00:00Z","v":2993550,"vw":11.462357},{"c":11.41,"h":11.46,"l":11.3946,"n":4809,"o":11.45,"t":"2025-11-03T05:00:00Z","v":3659941,"vw":11.433591},{"c":11.41,"h":11.42,"l":11.38,"n":3952,"o":11.41,"t":"2025-11-04T05:00:00Z","v":2704811,"vw":11.398526},{"c":11.42,"h":11.4699,"l":11.385,"n":4266,"o":11.4,"t":"2025-11-05T05:00:00Z","v":3671726,"vw":11.434602},{"c":11.44,"h":11.46,"l":11.4199,"n":3353,"o":11.43,"t":"2025-11-06T05:00:00Z","v":2423971,"vw":11.439917},{"c":11.43,"h":11.44,"l":11.39,"n":3143,"o":11.42,"t":"2025-11-07T05:00:00Z","v":2188202,"vw":11.415788},{"c":11.5,"h":11.5,"l":11.44,"n":2906,"o":11.44,"t":"2025-11-10T05:00:00Z","v":1876575,"vw":11.465092},{"c":11.49,"h":11.52,"l":11.47,"n":3006,"o":11.47,"t":"2025-11-11T05:00:00Z","v":1633420,"vw":11.504115},{"c":11.46,"h":11.52,"l":11.45,"n":2452,"o":11.49,"t":"2025-11-12T05:00:00Z","v":2164310,"vw":11.481311},{"c":11.35,"h":11.44,"l":11.35,"n":4065,"o":11.43,"t":"2025-11-13T05:00:00Z","v":2321692,"vw":11.390635},{"c":11.36,"h":11.3951,"l":11.32,"n":3312,"o":11.32,"t":"2025-11-14T05:00:00Z","v":2075165,"vw":11.373612},{"c":11.29,"h":11.3884,"l":11.27,"n":3414,"o":11.35,"t":"2025-11-17T05:00:00Z","v":3087568,"vw":11.314195},{"c":11.28,"h":11.33,"l":11.275,"n":7164,"o":11.29,"t":"2025-11-18T05:00:00Z","v":5228561,"vw":11.303476},{"c":11.26,"h":11.3,"l":11.25,"n":3184,"o":11.3,"t":"2025-11-19T05:00:00Z","v":2417831,"vw":11.279382},{"c":11.22,"h":11.305,"l":11.2001,"n":3123,"o":11.3,"t":"2025-11-20T05:00:00Z","v":2501984,"vw":11.237675},{"c":11.25,"h":11.29,"l":11.195,"n":5141,"o":11.22,"t":"2025-11-21T05:00:00Z","v":3252391,"vw":11.244194},{"c":11.2,"h":11.2599,"l":11.2,"n":5848,"o":11.2,"t":"2025-11-24T05:00:00Z","v":3706581,"vw":11.229681},{"c":11.28,"h":11.28,"l":11.2189,"n":5286,"o":11.22,"t":"2025-11-25T05:00:00Z","v":2787596,"vw":11.262199},{"c":11.3,"h":11.325,"l":11.2517,"n":4407,"o":11.27,"t":"2025-11-26T05:00:00Z","v":3359428,"vw":11.30394},{"c":11.29,"h":11.35,"l":11.29,"n":2627,"o":11.35,"t":"2025-11-28T05:00:00Z","v":1185086,"vw":11.309618},{"c":11.23,"h":11.2699,"l":11.23,"n":3698,"o":11.24,"t":"2025-12-01T05:00:00Z","v":2853718,"vw":11.250576},{"c":11.27,"h":11.27,"l":11.22,"n":6331,"o":11.23,"t":"2025-12-02T05:00:00Z","v":4852001,"vw":11.244119},{"c":11.27,"h":11.28,"l":11.24,"n":4441,"o":11.27,"t":"2025-12-03T05:00:00Z","v":3159761,"vw":11.265576},{"c":11.23,"h":11.27,"l":11.23,"n":3797,"o":11.27,"t":"2025-12-04T05:00:00Z","v":2986607,"vw":11.249564},{"c":11.23,"h":11.25,"l":11.21,"n":5647,"o":11.21,"t":"2025-12-05T05:00:00Z","v":4583822,"vw":11.234738},{"c":11.21,"h":11.24,"l":11.19,"n":3483,"o":11.23,"t":"2025-12-08T05:00:00Z","v":3029070,"vw":11.207453},{"c":11.22,"h":11.2566,"l":11.21,"n":5683,"o":11.21,"t":"2025-12-09T05:00:00Z","v":3112732,"vw":11.230018},{"c":11.28,"h":11.29,"l":11.17,"n":5236,"o":11.21,"t":"2025-12-10T05:00:00Z","v":3925241,"vw":11.25803},{"c":11.32,"h":11.33,"l":11.26,"n":6700,"o":11.26,"t":"2025-12-11T05:00:00Z","v":4564939,"vw":11.310939},{"c":11.27,"h":11.32,"l":11.26,"n":4500,"o":11.28,"t":"2025-12-12T05:00:00Z","v":3019616,"vw":11.286621},{"c":11.3,"h":11.32,"l":11.27,"n":5350,"o":11.27,"t":"2025-12-15T05:00:00Z","v":4417683,"vw":11.295354},{"c":11.3,"h":11.32,"l":11.27,"n":6213,"o":11.28,"t":"2025-12-16T05:00:00Z","v":4730328,"vw":11.30797},{"c":11.29,"h":11.3242,"l":11.2701,"n":6743,"o":11.31,"t":"2025-12-17T05:00:00Z","v":5754075,"vw":11.296379},{"c":11.3,"h":11.35,"l":11.3,"n":3861,"o":11.32,"t":"2025-12-18T05:00:00Z","v":4006369,"vw":11.330079},{"c":11.31,"h":11.33,"l":11.295,"n":3010,"o":11.3,"t":"2025-12-19T05:00:00Z","v":2396147,"vw":11.319516},{"c":11.25,"h":11.29,"l":11.22,"n":5726,"o":11.25,"t":"2025-12-22T05:00:00Z","v":3808167,"vw":11.264913},{"c":11.21,"h":11.24,"l":11.2035,"n":5748,"o":11.22,"t":"2025-12-23T05:00:00Z","v":3510361,"vw":11.223641},{"c":11.24,"h":11.245,"l":11.19,"n":3027,"o":11.19,"t":"2025-12-24T05:00:00Z","v":2056395,"vw":11.225277},{"c":11.23,"h":11.25,"l":11.21,"n":4774,"o":11.25,"t":"2025-12-26T05:00:00Z","v":3851055,"vw":11.227909},{"c":11.22,"h":11.24,"l":11.2,"n":5200,"o":11.21,"t":"2025-12-29T05:00:00Z","v":3825912,"vw":11.229539},{"c":11.24,"h":11.25,"l":11.215,"n":4443,"o":11.22,"t":"2025-12-30T05:00:00Z","v":3831830,"vw":11.23055},{"c":11.24,"h":11.25,"l":11.22,"n":7598,"o":11.25,"t":"2025-12-31T05:00:00Z","v":4717821,"vw":11.235174},{"c":11.33,"h":11.34,"l":11.26,"n":7404,"o":11.27,"t":"2026-01-02T05:00:00Z","v":8008417,"vw":11.292849},{"c":11.32,"h":11.3851,"l":11.31,"n":5864,"o":11.33,"t":"2026-01-05T05:00:00Z","v":8840046,"vw":11.345882},{"c":11.31,"h":11.34,"l":11.26,"n":5198,"o":11.31,"t":"2026-01-06T05:00:00Z","v":5690363,"vw":11.297463},{"c":11.33,"h":11.335,"l":11.31,"n":4884,"o":11.32,"t":"2026-01-07T05:00:00Z","v":3541180,"vw":11.32182},{"c":11.32,"h":11.34,"l":11.3,"n":5837,"o":11.31,"t":"2026-01-08T05:00:00Z","v":6914838,"vw":11.326949},{"c":11.34,"h":11.35,"l":11.31,"n":2914,"o":11.31,"t":"2026-01-09T05:00:00Z","v":2826976,"vw":11.324293},{"c":11.34,"h":11.35,"l":11.3,"n":7030,"o":11.33,"t":"2026-01-12T05:00:00Z","v":5738860,"vw":11.331044},{"c":11.35,"h":11.42,"l":11.34,"n":3779,"o":11.34,"t":"2026-01-13T05:00:00Z","v":8507480,"vw":11.404791},{"c":11.4,"h":11.4,"l":11.34,"n":5329,"o":11.34,"t":"2026-01-14T05:00:00Z","v":4049556,"vw":11.37669},{"c":11.43,"h":11.47,"l":11.36,"n":7022,"o":11.4,"t":"2026-01-15T05:00:00Z","v":10876544,"vw":11.448508},{"c":11.43,"h":11.47,"l":11.42,"n":4932,"o":11.44,"t":"2026-01-16T05:00:00Z","v":5667299,"vw":11.443959},{"c":11.33,"h":11.34,"l":11.28,"n":10178,"o":11.3,"t":"2026-01-20T05:00:00Z","v":15611345,"vw":11.311118},{"c":11.38,"h":11.39,"l":11.3201,"n":9026,"o":11.33,"t":"2026-01-21T05:00:00Z","v":9184184,"vw":11.352196},{"c":11.4,"h":11.4276,"l":11.38,"n":5111,"o":11.41,"t":"2026-01-22T05:00:00Z","v":3208875,"vw":11.402853},{"c":11.41,"h":11.426,"l":11.395,"n":4288,"o":11.4,"t":"2026-01-23T05:00:00Z","v":4354954,"vw":11.407044},{"c":11.41,"h":11.4498,"l":11.405,"n":6327,"o":11.41,"t":"2026-01-26T05:00:00Z","v":5020606,"vw":11.422615},{"c":11.41,"h":11.44,"l":11.4,"n":4360,"o":11.4,"t":"2026-01-27T05:00:00Z","v":3102710,"vw":11.419411},{"c":11.39,"h":11.43,"l":11.375,"n":6660,"o":11.41,"t":"2026-01-28T05:00:00Z","v":4241422,"vw":11.396019},{"c":11.39,"h":11.395,"l":11.3601,"n":6609,"o":11.37,"t":"2026-01-29T05:00:00Z","v":5220678,"vw":11.37781},{"c":11.39,"h":11.39,"l":11.35,"n":3684,"o":11.38,"t":"2026-01-30T05:00:00Z","v":2564122,"vw":11.370327},{"c":11.38,"h":11.41,"l":11.37,"n":4906,"o":11.37,"t":"2026-02-02T05:00:00Z","v":2339479,"vw":11.393023},{"c":11.36,"h":11.4,"l":11.33,"n":6305,"o":11.39,"t":"2026-02-03T05:00:00Z","v":3626333,"vw":11.359334},{"c":11.36,"h":11.3694,"l":11.32,"n":4725,"o":11.36,"t":"2026-02-04T05:00:00Z","v":3198173,"vw":11.341992},{"c":11.3,"h":11.3499,"l":11.3,"n":5330,"o":11.33,"t":"2026-02-05T05:00:00Z","v":5244999,"vw":11.318581},{"c":11.34,"h":11.36,"l":11.31,"n":4286,"o":11.31,"t":"2026-02-06T05:00:00Z","v":4692593,"vw":11.338427},{"c":11.35,"h":11.36,"l":11.32,"n":2843,"o":11.32,"t":"2026-02-09T05:00:00Z","v":1776629,"vw":11.347943},{"c":11.38,"h":11.4,"l":11.35,"n":3434,"o":11.35,"t":"2026-02-10T05:00:00Z","v":3122271,"vw":11.384199},{"c":11.39,"h":11.4,"l":11.37,"n":3213,"o":11.38,"t":"2026-02-11T05:00:00Z","v":1894324,"vw":11.39006},{"c":11.38,"h":11.42,"l":11.3724,"n":6209,"o":11.39,"t":"2026-02-12T05:00:00Z","v":5050825,"vw":11.392287},{"c":11.45,"h":11.45,"l":11.3907,"n":4114,"o":11.4,"t":"2026-02-13T05:00:00Z","v":2711256,"vw":11.428453},{"c":11.51,"h":11.525,"l":11.43,"n":7010,"o":11.43,"t":"2026-02-17T05:00:00Z","v":3734137,"vw":11.476042},{"c":11.5,"h":11.55,"l":11.48,"n":4333,"o":11.51,"t":"2026-02-18T05:00:00Z","v":2574065,"vw":11.520942},{"c":11.49,"h":11.5,"l":11.48,"n":2014,"o":11.48,"t":"2026-02-19T05:00:00Z","v":1381104,"vw":11.493706},{"c":11.49,"h":11.51,"l":11.48,"n":1890,"o":11.48,"t":"2026-02-20T05:00:00Z","v":1114305,"vw":11.499492},{"c":11.41,"h":11.46,"l":11.4,"n":3436,"o":11.45,"t":"2026-02-23T05:00:00Z","v":1849279,"vw":11.418783},{"c":11.43,"h":11.43,"l":11.395,"n":4188,"o":11.4,"t":"2026-02-24T05:00:00Z","v":1596157,"vw":11.411902},{"c":11.42,"h":11.43,"l":11.41,"n":4011,"o":11.43,"t":"2026-02-25T05:00:00Z","v":1141254,"vw":11.41946},{"c":11.43,"h":11.43,"l":11.4,"n":4051,"o":11.41,"t":"2026-02-26T05:00:00Z","v":1924513,"vw":11.413134},{"c":11.4,"h":11.42,"l":11.35,"n":5680,"o":11.42,"t":"2026-02-27T05:00:00Z","v":3735580,"vw":11.377293},{"c":11.38,"h":11.42,"l":11.35,"n":8020,"o":11.36,"t":"2026-03-02T05:00:00Z","v":5831120,"vw":11.390027},{"c":11.34,"h":11.37,"l":11.29,"n":6409,"o":11.36,"t":"2026-03-03T05:00:00Z","v":3086632,"vw":11.339614},{"c":11.41,"h":11.41,"l":11.35,"n":4283,"o":11.36,"t":"2026-03-04T05:00:00Z","v":1295311,"vw":11.383483},{"c":11.34,"h":11.39,"l":11.34,"n":4851,"o":11.37,"t":"2026-03-05T05:00:00Z","v":2603397,"vw":11.367394},{"c":11.3,"h":11.33,"l":11.28,"n":3652,"o":11.32,"t":"2026-03-06T05:00:00Z","v":2942458,"vw":11.310925},{"c":11.28,"h":11.31,"l":11.23,"n":3936,"o":11.25,"t":"2026-03-09T04:00:00Z","v":3125732,"vw":11.265832},{"c":11.3,"h":11.33,"l":11.26,"n":3518,"o":11.26,"t":"2026-03-10T04:00:00Z","v":2301051,"vw":11.309393},{"c":11.25,"h":11.305,"l":11.24,"n":3240,"o":11.28,"t":"2026-03-11T04:00:00Z","v":2122229,"vw":11.270397},{"c":11.21,"h":11.2577,"l":11.2,"n":5453,"o":11.24,"t":"2026-03-12T04:00:00Z","v":5117161,"vw":11.234358},{"c":11.16,"h":11.25,"l":11.15,"n":4267,"o":11.25,"t":"2026-03-13T04:00:00Z","v":3026416,"vw":11.1926},{"c":11.16,"h":11.21,"l":11.16,"n":3968,"o":11.17,"t":"2026-03-16T04:00:00Z","v":1717268,"vw":11.187163},{"c":11.22,"h":11.22,"l":11.18,"n":3448,"o":11.2,"t":"2026-03-17T04:00:00Z","v":1501701,"vw":11.205881},{"c":11.13,"h":11.22,"l":11.13,"n":3293,"o":11.2,"t":"2026-03-18T04:00:00Z","v":1809978,"vw":11.15587},{"c":11.16,"h":11.16,"l":11.1,"n":3625,"o":11.11,"t":"2026-03-19T04:00:00Z","v":2697263,"vw":11.129852},{"c":11.01,"h":11.145,"l":10.96,"n":4510,"o":11.13,"t":"2026-03-20T04:00:00Z","v":3221546,"vw":11.028461},{"c":11.01,"h":11.03,"l":10.97,"n":3982,"o":10.98,"t":"2026-03-23T04:00:00Z","v":3067481,"vw":11.010463},{"c":10.99,"h":11.0299,"l":10.95,"n":3580,"o":10.95,"t":"2026-03-24T04:00:00Z","v":2307264,"vw":10.997823},{"c":11.03,"h":11.05,"l":11.0101,"n":3279,"o":11.04,"t":"2026-03-25T04:00:00Z","v":2229856,"vw":11.035001},{"c":10.95,"h":11.03,"l":10.94,"n":3815,"o":11,"t":"2026-03-26T04:00:00Z","v":2701604,"vw":10.974912},{"c":10.89,"h":10.945,"l":10.88,"n":3848,"o":10.93,"t":"2026-03-27T04:00:00Z","v":3269878,"vw":10.908997},{"c":10.89,"h":10.955,"l":10.86,"n":3553,"o":10.92,"t":"2026-03-30T04:00:00Z","v":2384450,"vw":10.904678},{"c":10.88,"h":10.945,"l":10.88,"n":5365,"o":10.91,"t":"2026-03-31T04:00:00Z","v":4231246,"vw":10.904631},{"c":10.97,"h":10.98,"l":10.89,"n":5243,"o":10.89,"t":"2026-04-01T04:00:00Z","v":5501093,"vw":10.94663},{"c":11.01,"h":11.01,"l":10.915,"n":4928,"o":10.92,"t":"2026-04-02T04:00:00Z","v":4298109,"vw":10.97245},{"c":11.02,"h":11.03,"l":10.99,"n":3411,"o":10.99,"t":"2026-04-06T04:00:00Z","v":3073742,"vw":11.021597},{"c":11.04,"h":11.04,"l":10.965,"n":4108,"o":11.02,"t":"2026-04-07T04:00:00Z","v":3321600,"vw":10.993629},{"c":11.1,"h":11.12,"l":11.08,"n":4871,"o":11.09,"t":"2026-04-08T04:00:00Z","v":3957997,"vw":11.104858},{"c":11.13,"h":11.14,"l":11.0705,"n":2986,"o":11.1,"t":"2026-04-09T04:00:00Z","v":1959364,"vw":11.109048},{"c":11.13,"h":11.15,"l":11.11,"n":2637,"o":11.11,"t":"2026-04-10T04:00:00Z","v":2043753,"vw":11.128896},{"c":11.14,"h":11.15,"l":11.09,"n":3016,"o":11.09,"t":"2026-04-13T04:00:00Z","v":3868318,"vw":11.118581},{"c":11.21,"h":11.22,"l":11.1,"n":3111,"o":11.11,"t":"2026-04-14T04:00:00Z","v":2328406,"vw":11.192386},{"c":11.24,"h":11.25,"l":11.21,"n":3399,"o":11.22,"t":"2026-04-15T04:00:00Z","v":1658577,"vw":11.232906},{"c":11.18,"h":11.2535,"l":11.17,"n":7738,"o":11.22,"t":"2026-04-16T04:00:00Z","v":4434674,"vw":11.200267},{"c":11.26,"h":11.26,"l":11.22,"n":3390,"o":11.22,"t":"2026-04-17T04:00:00Z","v":4700270,"vw":11.249369},{"c":11.16,"h":11.19,"l":11.14,"n":2787,"o":11.18,"t":"2026-04-20T04:00:00Z","v":1758337,"vw":11.157407},{"c":11.11,"h":11.17,"l":11.09,"n":2413,"o":11.15,"t":"2026-04-21T04:00:00Z","v":1705454,"vw":11.12127},{"c":11.17,"h":11.17,"l":11.105,"n":2376,"o":11.14,"t":"2026-04-22T04:00:00Z","v":1680900,"vw":11.143703},{"c":11.16,"h":11.19,"l":11.125,"n":3006,"o":11.16,"t":"2026-04-23T04:00:00Z","v":1522024,"vw":11.165728},{"c":11.19,"h":11.2,"l":11.14,"n":2666,"o":11.19,"t":"2026-04-24T04:00:00Z","v":1828385,"vw":11.17508},{"c":11.16,"h":11.19,"l":11.15,"n":2458,"o":11.17,"t":"2026-04-27T04:00:00Z","v":1727401,"vw":11.162231},{"c":11.11,"h":11.15,"l":11.11,"n":2830,"o":11.11,"t":"2026-04-28T04:00:00Z","v":1054894,"vw":11.125312},{"c":11.07,"h":11.11,"l":11.065,"n":3548,"o":11.09,"t":"2026-04-29T04:00:00Z","v":2167086,"vw":11.084884},{"c":11.15,"h":11.16,"l":11.08,"n":2688,"o":11.08,"t":"2026-04-30T04:00:00Z","v":1520822,"vw":11.127703},{"c":11.14,"h":11.17,"l":11.13,"n":2522,"o":11.14,"t":"2026-05-01T04:00:00Z","v":1457423,"vw":11.148846},{"c":11.1,"h":11.135,"l":11.08,"n":3663,"o":11.11,"t":"2026-05-04T04:00:00Z","v":2941028,"vw":11.112048},{"c":11.11,"h":11.13,"l":11.09,"n":2193,"o":11.09,"t":"2026-05-05T04:00:00Z","v":1181811,"vw":11.112289},{"c":11.17,"h":11.17,"l":11.145,"n":2067,"o":11.15,"t":"2026-05-06T04:00:00Z","v":944028,"vw":11.159788},{"c":11.16,"h":11.18,"l":11.14,"n":2223,"o":11.18,"t":"2026-05-07T04:00:00Z","v":1106041,"vw":11.154002},{"c":11.19,"h":11.195,"l":11.15,"n":2117,"o":11.15,"t":"2026-05-08T04:00:00Z","v":809006,"vw":11.176955},{"c":11.16,"h":11.2,"l":11.16,"n":2936,"o":11.18,"t":"2026-05-11T04:00:00Z","v":1581282,"vw":11.17345},{"c":11.15,"h":11.16,"l":11.12,"n":4878,"o":11.12,"t":"2026-05-12T04:00:00Z","v":2458362,"vw":11.138727},{"c":11.12,"h":11.1399,"l":11.12,"n":3599,"o":11.12,"t":"2026-05-13T04:00:00Z","v":1322111,"vw":11.126658},{"c":11.12,"h":11.15,"l":11.12,"n":3778,"o":11.12,"t":"2026-05-14T04:00:00Z","v":1411548,"vw":11.133954},{"c":11.04,"h":11.09,"l":11.04,"n":5561,"o":11.07,"t":"2026-05-15T04:00:00Z","v":2372148,"vw":11.062574},{"c":11.01,"h":11.02,"l":10.98,"n":3886,"o":10.99,"t":"2026-05-18T04:00:00Z","v":1449566,"vw":10.995108},{"c":10.91,"h":10.99,"l":10.91,"n":6222,"o":10.97,"t":"2026-05-19T04:00:00Z","v":3250483,"vw":10.933123},{"c":10.97,"h":10.99,"l":10.91,"n":4092,"o":10.91,"t":"2026-05-20T04:00:00Z","v":1770052,"vw":10.957606},{"c":10.95,"h":10.98,"l":10.8844,"n":10568,"o":10.94,"t":"2026-05-21T04:00:00Z","v":8513405,"vw":10.926939},{"c":10.95,"h":10.97,"l":10.92,"n":4628,"o":10.97,"t":"2026-05-22T04:00:00Z","v":2560249,"vw":10.941439},{"c":11,"h":11,"l":10.97,"n":6016,"o":10.97,"t":"2026-05-26T04:00:00Z","v":2559592,"vw":10.987292},{"c":11.02,"h":11.03,"l":10.975,"n":4346,"o":10.98,"t":"2026-05-27T04:00:00Z","v":3036219,"vw":11.014004},{"c":11.04,"h":11.04,"l":11,"n":3502,"o":11.02,"t":"2026-05-28T04:00:00Z","v":1505378,"vw":11.027433},{"c":11.01,"h":11.05,"l":10.995,"n":5623,"o":11.05,"t":"2026-05-29T04:00:00Z","v":2614942,"vw":11.029808},{"c":11.02,"h":11.02,"l":10.98,"n":6201,"o":11,"t":"2026-06-01T04:00:00Z","v":1961353,"vw":10.998163},{"c":10.99,"h":11.015,"l":10.97,"n":9071,"o":11.01,"t":"2026-06-02T04:00:00Z","v":2420303,"vw":10.989769},{"c":10.94,"h":10.96,"l":10.9101,"n":3826,"o":10.94,"t":"2026-06-03T04:00:00Z","v":1836590,"vw":10.936181},{"c":10.94,"h":10.97,"l":10.93,"n":4348,"o":10.93,"t":"2026-06-04T04:00:00Z","v":1384622,"vw":10.95423},{"c":10.91,"h":10.92,"l":10.88,"n":6664,"o":10.92,"t":"2026-06-05T04:00:00Z","v":2548098,"vw":10.90422},{"c":10.87,"h":10.93,"l":10.87,"n":4157,"o":10.92,"t":"2026-06-08T04:00:00Z","v":1269406,"vw":10.894505},{"c":10.88,"h":10.9,"l":10.84,"n":5505,"o":10.87,"t":"2026-06-09T04:00:00Z","v":2026493,"vw":10.864548},{"c":10.87,"h":10.9,"l":10.85,"n":4978,"o":10.89,"t":"2026-06-10T04:00:00Z","v":1809793,"vw":10.883952},{"c":10.93,"h":10.94,"l":10.86,"n":5862,"o":10.86,"t":"2026-06-11T04:00:00Z","v":3099218,"vw":10.906562},{"c":10.92,"h":10.94,"l":10.9,"n":3900,"o":10.94,"t":"2026-06-12T04:00:00Z","v":1889289,"vw":10.925056},{"c":10.98,"h":10.99,"l":10.96,"n":5021,"o":10.99,"t":"2026-06-15T04:00:00Z","v":1950916,"vw":10.975069},{"c":10.99,"h":10.99,"l":10.9601,"n":6026,"o":10.98,"t":"2026-06-16T04:00:00Z","v":2523512,"vw":10.979874},{"c":10.96,"h":11.01,"l":10.96,"n":5023,"o":10.97,"t":"2026-06-17T04:00:00Z","v":4360213,"vw":10.997638},{"c":10.99,"h":11,"l":10.97,"n":4787,"o":10.99,"t":"2026-06-18T04:00:00Z","v":1429603,"vw":10.992981},{"c":10.85,"h":10.93,"l":10.84,"n":5095,"o":10.93,"t":"2026-06-22T04:00:00Z","v":2896746,"vw":10.867663},{"c":10.84,"h":10.86,"l":10.81,"n":5152,"o":10.81,"t":"2026-06-23T04:00:00Z","v":1425270,"vw":10.841598},{"c":10.83,"h":10.8899,"l":10.83,"n":5985,"o":10.85,"t":"2026-06-24T04:00:00Z","v":2374920,"vw":10.849971},{"c":10.82,"h":10.86,"l":10.81,"n":8497,"o":10.86,"t":"2026-06-25T04:00:00Z","v":2763291,"vw":10.823261},{"c":10.84,"h":10.84,"l":10.76,"n":11092,"o":10.81,"t":"2026-06-26T04:00:00Z","v":5138631,"vw":10.812744},{"c":10.87,"h":10.9,"l":10.82,"n":9926,"o":10.83,"t":"2026-06-29T04:00:00Z","v":6678476,"vw":10.86865},{"c":10.84,"h":10.9,"l":10.84,"n":13298,"o":10.86,"t":"2026-06-30T04:00:00Z","v":7555163,"vw":10.874676},{"c":10.88,"h":10.905,"l":10.82,"n":4679,"o":10.84,"t":"2026-07-01T04:00:00Z","v":2028497,"vw":10.87802},{"c":10.88,"h":10.92,"l":10.87,"n":4242,"o":10.87,"t":"2026-07-02T04:00:00Z","v":2115497,"vw":10.887605},{"c":10.92,"h":10.93,"l":10.88,"n":4883,"o":10.88,"t":"2026-07-06T04:00:00Z","v":2545822,"vw":10.903605},{"c":10.88,"h":10.93,"l":10.87,"n":6982,"o":10.93,"t":"2026-07-07T04:00:00Z","v":3259878,"vw":10.896319},{"c":10.85,"h":10.875,"l":10.81,"n":7156,"o":10.86,"t":"2026-07-08T04:00:00Z","v":4469229,"vw":10.839601},{"c":10.86,"h":10.86,"l":10.845,"n":3963,"o":10.85,"t":"2026-07-09T04:00:00Z","v":2213406,"vw":10.855072},{"c":10.85,"h":10.87,"l":10.82,"n":4527,"o":10.85,"t":"2026-07-10T04:00:00Z","v":2849918,"vw":10.841371},{"c":10.83,"h":10.85,"l":10.81,"n":4147,"o":10.85,"t":"2026-07-13T04:00:00Z","v":3303174,"vw":10.823199},{"c":10.85,"h":10.87,"l":10.83,"n":3927,"o":10.84,"t":"2026-07-14T04:00:00Z","v":1859283,"vw":10.851554},{"c":10.89,"h":10.89,"l":10.85,"n":5337,"o":10.85,"t":"2026-07-15T04:00:00Z","v":2128456,"vw":10.86957},{"c":10.87,"h":10.88,"l":10.86,"n":5000,"o":10.88,"t":"2026-07-16T04:00:00Z","v":1603483,"vw":10.867213},{"c":10.86,"h":10.87,"l":10.84,"n":3078,"o":10.84,"t":"2026-07-17T04:00:00Z","v":1563894,"vw":10.861828},{"c":10.81,"h":10.83,"l":10.8,"n":6594,"o":10.8,"t":"2026-07-20T04:00:00Z","v":4660169,"vw":10.809731},{"c":10.79,"h":10.82,"l":10.78,"n":5522,"o":10.81,"t":"2026-07-21T04:00:00Z","v":2287922,"vw":10.795491},{"c":10.76,"h":10.79,"l":10.75,"n":5315,"o":10.78,"t":"2026-07-22T04:00:00Z","v":3079688,"vw":10.7701},{"c":10.71,"h":10.745,"l":10.68,"n":6218,"o":10.74,"t":"2026-07-23T04:00:00Z","v":3617634,"vw":10.702201},{"c":10.71,"h":10.73,"l":10.7,"n":4309,"o":10.73,"t":"2026-07-24T04:00:00Z","v":2567821,"vw":10.713786},{"c":10.72,"h":10.7361,"l":10.7,"n":3900,"o":10.72,"t":"2026-07-27T04:00:00Z","v":3479653,"vw":10.71157},{"c":10.73,"h":10.7599,"l":10.701,"n":3336,"o":10.71,"t":"2026-07-28T04:00:00Z","v":1800810,"vw":10.734979},{"c":10.68,"h":10.73,"l":10.68,"n":5513,"o":10.69,"t":"2026-07-29T04:00:00Z","v":3612229,"vw":10.704624},{"c":10.74,"h":10.75,"l":10.68,"n":3530,"o":10.68,"t":"2026-07-30T04:00:00Z","v":2708015,"vw":10.726777},{"c":10.73,"h":10.76,"l":10.71,"n":6233,"o":10.73,"t":"2026-07-31T04:00:00Z","v":2899981,"vw":10.732692},{"c":10.75,"h":10.78,"l":10.74,"n":6568,"o":10.74,"t":"2026-08-03T04:00:00Z","v":2315398,"vw":10.757642},{"c":10.77,"h":10.78,"l":10.76,"n":4751,"o":10.76,"t":"2026-08-04T04:00:00Z","v":1829839,"vw":10.775094},{"c":10.74,"h":10.77,"l":10.74,"n":7042,"o":10.77,"t":"2026-08-05T04:00:00Z","v":2353432,"vw":10.75094},{"c":10.69,"h":10.735,"l":10.68,"n":4559,"o":10.73,"t":"2026-08-06T04:00:00Z","v":2647424,"vw":10.705816},{"c":10.72,"h":10.72,"l":10.69,"n":5208,"o":10.7,"t":"2026-08-07T04:00:00Z","v":2092001,"vw":10.706234},{"c":10.65,"h":10.71,"l":10.65,"n":9435,"o":10.7,"t":"2026-08-10T04:00:00Z","v":3375314,"vw":10.676262},{"c":10.67,"h":10.68,"l":10.65,"n":10457,"o":10.67,"t":"2026-08-11T04:00:00Z","v":2821335,"vw":10.670741},{"c":10.67,"h":10.69,"l":10.655,"n":6268,"o":10.66,"t":"2026-08-12T04:00:00Z","v":2022797,"vw":10.676659},{"c":10.7,"h":10.72,"l":10.66,"n":4236,"o":10.66,"t":"2026-08-13T04:00:00Z","v":6305609,"vw":10.707719},{"c":10.68,"h":10.69,"l":10.66,"n":4956,"o":10.66,"t":"2026-08-14T04:00:00Z","v":3405793,"vw":10.683782},{"c":10.63,"h":10.6891,"l":10.62,"n":4202,"o":10.68,"t":"2026-08-17T04:00:00Z","v":2633653,"vw":10.645472},{"c":10.58,"h":10.618,"l":10.58,"n":11246,"o":10.61,"t":"2026-08-18T04:00:00Z","v":5482139,"vw":10.590098},{"c":10.66,"h":10.66,"l":10.615,"n":9736,"o":10.63,"t":"2026-08-19T04:00:00Z","v":9644849,"vw":10.638572},{"c":10.63,"h":10.65,"l":10.61,"n":5240,"o":10.64,"t":"2026-08-20T04:00:00Z","v":3426799,"vw":10.627193},{"c":10.6,"h":10.65,"l":10.595,"n":4138,"o":10.65,"t":"2026-08-21T04:00:00Z","v":5191868,"vw":10.613013},{"c":10.61,"h":10.61,"l":10.54,"n":6386,"o":10.55,"t":"2026-08-24T04:00:00Z","v":5260080,"vw":10.561414},{"c":10.64,"h":10.65,"l":10.61,"n":5596,"o":10.62,"t":"2026-08-25T04:00:00Z","v":3531104,"vw":10.631602},{"c":10.61,"h":10.65,"l":10.61,"n":3328,"o":10.65,"t":"2026-08-26T04:00:00Z","v":2773823,"vw":10.629164},{"c":10.64,"h":10.64,"l":10.62,"n":3358,"o":10.63,"t":"2026-08-27T04:00:00Z","v":1930305,"vw":10.628275},{"c":10.6,"h":10.66,"l":10.6,"n":3865,"o":10.65,"t":"2026-08-28T04:00:00Z","v":2694726,"vw":10.625321},{"c":10.57,"h":10.6099,"l":10.53,"n":9465,"o":10.6,"t":"2026-08-31T04:00:00Z","v":8495904,"vw":10.562074},{"c":10.52,"h":10.59,"l":10.51,"n":6166,"o":10.55,"t":"2026-09-01T04:00:00Z","v":3983785,"vw":10.542778},{"c":10.53,"h":10.5399,"l":10.5,"n":5203,"o":10.52,"t":"2026-09-02T04:00:00Z","v":4446528,"vw":10.522688},{"c":10.52,"h":10.5656,"l":10.51,"n":4442,"o":10.53,"t":"2026-09-03T04:00:00Z","v":3328567,"vw":10.543383},{"c":10.49,"h":10.53,"l":10.49,"n":5428,"o":10.52,"t":"2026-09-04T04:00:00Z","v":3708622,"vw":10.50663},{"c":10.49,"h":10.54,"l":10.48,"n":4183,"o":10.48,"t":"2026-09-08T04:00:00Z","v":4007398,"vw":10.519219},{"c":10.46,"h":10.51,"l":10.44,"n":5691,"o":10.48,"t":"2026-09-09T04:00:00Z","v":4581875,"vw":10.475808},{"c":10.41,"h":10.42,"l":10.37,"n":7718,"o":10.42,"t":"2026-09-10T04:00:00Z","v":5881853,"vw":10.393189},{"c":10.43,"h":10.4501,"l":10.41,"n":5277,"o":10.43,"t":"2026-09-11T04:00:00Z","v":4243318,"vw":10.430054},{"c":10.38,"h":10.43,"l":10.375,"n":7229,"o":10.4,"t":"2026-09-14T04:00:00Z","v":6568291,"vw":10.404482},{"c":10.39,"h":10.39,"l":10.3138,"n":14380,"o":10.38,"t":"2026-09-15T04:00:00Z","v":27087531,"vw":10.358928},{"c":10.44,"h":10.485,"l":10.37,"n":10386,"o":10.41,"t":"2026-09-16T04:00:00Z","v":10181389,"vw":10.443217},{"c":10.47,"h":10.49,"l":10.44,"n":5223,"o":10.47,"t":"2026-09-17T04:00:00Z","v":4905235,"vw":10.466922},{"c":10.45,"h":10.47,"l":10.4301,"n":3374,"o":10.47,"t":"2026-09-18T04:00:00Z","v":2688520,"vw":10.453597},{"c":10.39,"h":10.4279,"l":10.37,"n":7984,"o":10.4,"t":"2026-09-21T04:00:00Z","v":7226163,"vw":10.397262},{"c":10.35,"h":10.42,"l":10.34,"n":7941,"o":10.38,"t":"2026-09-22T04:00:00Z","v":5837638,"vw":10.365329},{"c":10.3,"h":10.35,"l":10.242,"n":8865,"o":10.35,"t":"2026-09-23T04:00:00Z","v":10168339,"vw":10.276683},{"c":10.24,"h":10.29,"l":10.23,"n":6317,"o":10.26,"t":"2026-09-24T04:00:00Z","v":6151139,"vw":10.260332},{"c":10.23,"h":10.27,"l":10.185,"n":6336,"o":10.27,"t":"2026-09-25T04:00:00Z","v":8426210,"vw":10.215801},{"c":10.17,"h":10.2199,"l":10.14,"n":5596,"o":10.17,"t":"2026-09-28T04:00:00Z","v":4518469,"vw":10.164636},{"c":10.11,"h":10.175,"l":10.08,"n":8093,"o":10.14,"t":"2026-09-29T04:00:00Z","v":11178832,"vw":10.109554},{"c":10.07,"h":10.14,"l":10.04,"n":8123,"o":10.14,"t":"2026-09-30T04:00:00Z","v":6224014,"vw":10.068527},{"c":10.16,"h":10.17,"l":10.02,"n":6351,"o":10.08,"t":"2026-10-01T04:00:00Z","v":8019093,"vw":10.11808},{"c":10.14,"h":10.235,"l":10.12,"n":9743,"o":10.18,"t":"2026-10-02T04:00:00Z","v":6522020,"vw":10.174393},{"c":10.07,"h":10.14,"l":10.04,"n":4156,"o":10.14,"t":"2026-10-05T04:00:00Z","v":5534068,"vw":10.070294},{"c":10.06,"h":10.12,"l":10.05,"n":6820,"o":10.07,"t":"2026-10-06T04:00:00Z","v":6669429,"vw":10.078583},{"c":9.97,"h":10.04,"l":9.95,"n":6880,"o":10,"t":"2026-10-07T04:00:00Z","v":6969301,"vw":9.986075},{"c":10.03,"h":10.04,"l":9.951,"n":5563,"o":9.97,"t":"2026-10-08T04:00:00Z","v":5986106,"vw":9.998874},{"c":10.01,"h":10.04,"l":9.98,"n":5298,"o":10.02,"t":"2026-10-09T04:00:00Z","v":5035806,"vw":10.008269},{"c":9.95,"h":10.02,"l":9.94,"n":6186,"o":10,"t":"2026-10-12T04:00:00Z","v":6510941,"vw":9.983812},{"c":10.04,"h":10.07,"l":9.945,"n":6692,"o":9.97,"t":"2026-10-13T04:00:00Z","v":10976435,"vw":10.025677},{"c":9.98,"h":10.015,"l":9.93,"n":10715,"o":10,"t":"2026-10-14T04:00:00Z","v":11813525,"vw":9.972718},{"c":10.09,"h":10.12,"l":10.03,"n":7115,"o":10.04,"t":"2026-10-15T04:00:00Z","v":8810362,"vw":10.090241},{"c":10.04,"h":10.14,"l":10,"n":7685,"o":10.07,"t":"2026-10-16T04:00:00Z","v":20820584,"vw":10.06439},{"c":9.94,"h":10.02,"l":9.93,"n":5578,"o":10.02,"t":"2026-10-19T04:00:00Z","v":7007732,"vw":9.967358},{"c":9.93,"h":10,"l":9.9,"n":5136,"o":9.94,"t":"2026-10-20T04:00:00Z","v":6783191,"vw":9.932138},{"c":9.87,"h":9.96,"l":9.85,"n":4648,"o":9.96,"t":"2026-10-21T04:00:00Z","v":6044524,"vw":9.905676},{"c":9.92,"h":9.94,"l":9.88,"n":7904,"o":9.88,"t":"2026-10-22T04:00:00Z","v":14335717,"vw":9.911708}],"volatilityBars":[{"c":10.415,"h":10.42,"l":10.3923,"n":396,"o":10.4,"t":"2026-09-21T13:30:00Z","v":112417,"vw":10.406872},{"c":10.4151,"h":10.42,"l":10.41,"n":118,"o":10.42,"t":"2026-09-21T13:45:00Z","v":17414,"vw":10.415257},{"c":10.4148,"h":10.42,"l":10.4,"n":209,"o":10.41,"t":"2026-09-21T14:00:00Z","v":644720,"vw":10.409503},{"c":10.425,"h":10.4279,"l":10.415,"n":172,"o":10.42,"t":"2026-09-21T14:15:00Z","v":66105,"vw":10.417806},{"c":10.415,"h":10.425,"l":10.41,"n":285,"o":10.425,"t":"2026-09-21T14:30:00Z","v":176262,"vw":10.415745},{"c":10.405,"h":10.42,"l":10.4,"n":714,"o":10.415,"t":"2026-09-21T14:45:00Z","v":1825660,"vw":10.411377},{"c":10.4007,"h":10.4099,"l":10.4,"n":136,"o":10.4099,"t":"2026-09-21T15:00:00Z","v":102676,"vw":10.40049},{"c":10.405,"h":10.41,"l":10.4,"n":231,"o":10.4,"t":"2026-09-21T15:15:00Z","v":75278,"vw":10.4024},{"c":10.39,"h":10.41,"l":10.39,"n":370,"o":10.4,"t":"2026-09-21T15:30:00Z","v":747481,"vw":10.396567},{"c":10.38,"h":10.39,"l":10.38,"n":232,"o":10.39,"t":"2026-09-21T15:45:00Z","v":121664,"vw":10.383859},{"c":10.385,"h":10.385,"l":10.37,"n":713,"o":10.38,"t":"2026-09-21T16:00:00Z","v":644350,"vw":10.3776},{"c":10.3939,"h":10.395,"l":10.3827,"n":206,"o":10.3827,"t":"2026-09-21T16:15:00Z","v":285373,"vw":10.388931},{"c":10.3901,"h":10.3951,"l":10.39,"n":43,"o":10.395,"t":"2026-09-21T16:30:00Z","v":24840,"vw":10.393499},{"c":10.395,"h":10.4,"l":10.39,"n":89,"o":10.396,"t":"2026-09-21T16:45:00Z","v":51511,"vw":10.395333},{"c":10.395,"h":10.4,"l":10.39,"n":99,"o":10.39,"t":"2026-09-21T17:00:00Z","v":52826,"vw":10.393692},{"c":10.4,"h":10.4,"l":10.39,"n":410,"o":10.395,"t":"2026-09-21T17:15:00Z","v":189642,"vw":10.395737},{"c":10.385,"h":10.395,"l":10.38,"n":157,"o":10.395,"t":"2026-09-21T17:30:00Z","v":130189,"vw":10.389926},{"c":10.38,"h":10.3875,"l":10.38,"n":181,"o":10.385,"t":"2026-09-21T17:45:00Z","v":119777,"vw":10.382819},{"c":10.3798,"h":10.39,"l":10.37,"n":751,"o":10.385,"t":"2026-09-21T18:00:00Z","v":503489,"vw":10.380258},{"c":10.385,"h":10.385,"l":10.375,"n":150,"o":10.379,"t":"2026-09-21T18:15:00Z","v":144812,"vw":10.379976},{"c":10.385,"h":10.3899,"l":10.38,"n":94,"o":10.3899,"t":"2026-09-21T18:30:00Z","v":32290,"vw":10.383991},{"c":10.385,"h":10.39,"l":10.38,"n":160,"o":10.38,"t":"2026-09-21T18:45:00Z","v":105493,"vw":10.383478},{"c":10.3903,"h":10.395,"l":10.38,"n":704,"o":10.39,"t":"2026-09-21T19:00:00Z","v":450804,"vw":10.38961},{"c":10.385,"h":10.4,"l":10.385,"n":519,"o":10.395,"t":"2026-09-21T19:15:00Z","v":237030,"vw":10.390764},{"c":10.39,"h":10.39,"l":10.3801,"n":206,"o":10.385,"t":"2026-09-21T19:30:00Z","v":92973,"vw":10.387027},{"c":10.4,"h":10.4,"l":10.3861,"n":405,"o":10.39,"t":"2026-09-21T19:45:00Z","v":261577,"vw":10.393334},{"c":10.3991,"h":10.3991,"l":10.39,"n":6,"o":10.39,"t":"2026-09-21T20:00:00Z","v":5781,"vw":10.391014},{"c":10.4099,"h":10.4099,"l":10.4099,"n":1,"o":10.4099,"t":"2026-09-21T23:45:00Z","v":150,"vw":10.4099},{"c":10.4101,"h":10.42,"l":10.38,"n":225,"o":10.38,"t":"2026-09-22T13:30:00Z","v":120246,"vw":10.395575},{"c":10.4114,"h":10.415,"l":10.4,"n":177,"o":10.41,"t":"2026-09-22T13:45:00Z","v":110050,"vw":10.410427},{"c":10.42,"h":10.42,"l":10.4102,"n":125,"o":10.415,"t":"2026-09-22T14:00:00Z","v":49931,"vw":10.414586},{"c":10.4092,"h":10.42,"l":10.4092,"n":444,"o":10.4105,"t":"2026-09-22T14:15:00Z","v":162919,"vw":10.411193},{"c":10.385,"h":10.41,"l":10.38,"n":259,"o":10.41,"t":"2026-09-22T14:30:00Z","v":152262,"vw":10.396691},{"c":10.395,"h":10.395,"l":10.3824,"n":157,"o":10.39,"t":"2026-09-22T14:45:00Z","v":104423,"vw":10.38878},{"c":10.38,"h":10.3999,"l":10.38,"n":248,"o":10.395,"t":"2026-09-22T15:00:00Z","v":166284,"vw":10.389661},{"c":10.37,"h":10.385,"l":10.37,"n":681,"o":10.38,"t":"2026-09-22T15:15:00Z","v":291387,"vw":10.379337},{"c":10.36,"h":10.38,"l":10.36,"n":709,"o":10.375,"t":"2026-09-22T15:30:00Z","v":491896,"vw":10.369699},{"c":10.36,"h":10.37,"l":10.36,"n":697,"o":10.365,"t":"2026-09-22T15:45:00Z","v":639857,"vw":10.365015},{"c":10.3611,"h":10.37,"l":10.36,"n":74,"o":10.36,"t":"2026-09-22T16:00:00Z","v":54965,"vw":10.363448},{"c":10.35,"h":10.365,"l":10.35,"n":247,"o":10.365,"t":"2026-09-22T16:15:00Z","v":230459,"vw":10.361629},{"c":10.35,"h":10.36,"l":10.3414,"n":561,"o":10.3501,"t":"2026-09-22T16:30:00Z","v":483729,"vw":10.350469},{"c":10.3599,"h":10.36,"l":10.35,"n":249,"o":10.35,"t":"2026-09-22T16:45:00Z","v":300039,"vw":10.351907},{"c":10.345,"h":10.355,"l":10.34,"n":112,"o":10.355,"t":"2026-09-22T17:00:00Z","v":77119,"vw":10.3461},{"c":10.3444,"h":10.35,"l":10.34,"n":90,"o":10.345,"t":"2026-09-22T17:15:00Z","v":46277,"vw":10.345273},{"c":10.345,"h":10.35,"l":10.34,"n":163,"o":10.345,"t":"2026-09-22T17:30:00Z","v":104208,"vw":10.345299},{"c":10.36,"h":10.37,"l":10.3407,"n":417,"o":10.345,"t":"2026-09-22T17:45:00Z","v":363895,"vw":10.357567},{"c":10.36,"h":10.37,"l":10.355,"n":314,"o":10.365,"t":"2026-09-22T18:00:00Z","v":354890,"vw":10.361126},{"c":10.355,"h":10.36,"l":10.35,"n":192,"o":10.355,"t":"2026-09-22T18:15:00Z","v":128702,"vw":10.355028},{"c":10.355,"h":10.36,"l":10.35,"n":150,"o":10.355,"t":"2026-09-22T18:30:00Z","v":250918,"vw":10.355091},{"c":10.355,"h":10.358,"l":10.35,"n":155,"o":10.355,"t":"2026-09-22T18:45:00Z","v":194006,"vw":10.355734},{"c":10.355,"h":10.355,"l":10.35,"n":166,"o":10.355,"t":"2026-09-22T19:00:00Z","v":92883,"vw":10.35245},{"c":10.355,"h":10.36,"l":10.35,"n":175,"o":10.355,"t":"2026-09-22T19:15:00Z","v":73669,"vw":10.354152},{"c":10.355,"h":10.3699,"l":10.35,"n":494,"o":10.355,"t":"2026-09-22T19:30:00Z","v":433824,"vw":10.359374},{"c":10.355,"h":10.36,"l":10.35,"n":453,"o":10.355,"t":"2026-09-22T19:45:00Z","v":347730,"vw":10.354992},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2026-09-22T20:00:00Z","v":7823,"vw":10.35},{"c":10.35,"h":10.36,"l":10.35,"n":8,"o":10.36,"t":"2026-09-23T12:15:00Z","v":1001,"vw":10.355086},{"c":10.3988,"h":10.3988,"l":10.3988,"n":1,"o":10.3988,"t":"2026-09-23T12:45:00Z","v":100,"vw":10.3988},{"c":10.325,"h":10.35,"l":10.315,"n":477,"o":10.35,"t":"2026-09-23T13:30:00Z","v":504818,"vw":10.323943},{"c":10.2997,"h":10.325,"l":10.29,"n":526,"o":10.32,"t":"2026-09-23T13:45:00Z","v":367412,"vw":10.304899},{"c":10.275,"h":10.305,"l":10.275,"n":680,"o":10.3,"t":"2026-09-23T14:00:00Z","v":797829,"vw":10.291306},{"c":10.27,"h":10.2798,"l":10.265,"n":328,"o":10.27,"t":"2026-09-23T14:15:00Z","v":180837,"vw":10.270455},{"c":10.265,"h":10.28,"l":10.26,"n":404,"o":10.265,"t":"2026-09-23T14:30:00Z","v":1107504,"vw":10.275416},{"c":10.28,"h":10.28,"l":10.25,"n":521,"o":10.265,"t":"2026-09-23T14:45:00Z","v":327360,"vw":10.26598},{"c":10.27,"h":10.28,"l":10.26,"n":410,"o":10.2799,"t":"2026-09-23T15:00:00Z","v":258564,"vw":10.271335},{"c":10.265,"h":10.275,"l":10.2601,"n":216,"o":10.275,"t":"2026-09-23T15:15:00Z","v":196920,"vw":10.268868},{"c":10.265,"h":10.27,"l":10.25,"n":691,"o":10.265,"t":"2026-09-23T15:30:00Z","v":419414,"vw":10.261077},{"c":10.255,"h":10.27,"l":10.25,"n":188,"o":10.265,"t":"2026-09-23T15:45:00Z","v":246535,"vw":10.260761},{"c":10.265,"h":10.27,"l":10.253,"n":270,"o":10.2586,"t":"2026-09-23T16:00:00Z","v":176410,"vw":10.261125},{"c":10.2599,"h":10.2699,"l":10.2512,"n":139,"o":10.262,"t":"2026-09-23T16:15:00Z","v":207365,"vw":10.259106},{"c":10.255,"h":10.26,"l":10.2501,"n":36,"o":10.255,"t":"2026-09-23T16:30:00Z","v":25553,"vw":10.253085},{"c":10.265,"h":10.275,"l":10.25,"n":564,"o":10.26,"t":"2026-09-23T16:45:00Z","v":1876379,"vw":10.265364},{"c":10.251,"h":10.265,"l":10.25,"n":108,"o":10.265,"t":"2026-09-23T17:00:00Z","v":118280,"vw":10.257747},{"c":10.255,"h":10.26,"l":10.242,"n":291,"o":10.25,"t":"2026-09-23T17:15:00Z","v":281432,"vw":10.250191},{"c":10.255,"h":10.26,"l":10.25,"n":126,"o":10.25,"t":"2026-09-23T17:30:00Z","v":75919,"vw":10.255905},{"c":10.265,"h":10.27,"l":10.255,"n":183,"o":10.255,"t":"2026-09-23T17:45:00Z","v":60012,"vw":10.263875},{"c":10.27,"h":10.27,"l":10.26,"n":265,"o":10.27,"t":"2026-09-23T18:00:00Z","v":127812,"vw":10.265039},{"c":10.28,"h":10.28,"l":10.265,"n":321,"o":10.27,"t":"2026-09-23T18:15:00Z","v":291563,"vw":10.27217},{"c":10.265,"h":10.28,"l":10.265,"n":169,"o":10.275,"t":"2026-09-23T18:30:00Z","v":567959,"vw":10.27625},{"c":10.29,"h":10.29,"l":10.265,"n":467,"o":10.265,"t":"2026-09-23T18:45:00Z","v":954206,"vw":10.276416},{"c":10.295,"h":10.3,"l":10.2803,"n":241,"o":10.29,"t":"2026-09-23T19:00:00Z","v":373821,"vw":10.290626},{"c":10.3,"h":10.3,"l":10.29,"n":136,"o":10.2999,"t":"2026-09-23T19:15:00Z","v":45213,"vw":10.295966},{"c":10.295,"h":10.3,"l":10.294,"n":387,"o":10.3,"t":"2026-09-23T19:30:00Z","v":167580,"vw":10.298027},{"c":10.295,"h":10.3,"l":10.29,"n":482,"o":10.29,"t":"2026-09-23T19:45:00Z","v":398649,"vw":10.294652},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2026-09-23T20:00:00Z","v":5685,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-24T11:00:00Z","v":200,"vw":10.3},{"c":10.27,"h":10.29,"l":10.255,"n":456,"o":10.26,"t":"2026-09-24T13:30:00Z","v":259783,"vw":10.265184},{"c":10.275,"h":10.28,"l":10.27,"n":282,"o":10.275,"t":"2026-09-24T13:45:00Z","v":77248,"vw":10.276328},{"c":10.285,"h":10.29,"l":10.275,"n":296,"o":10.275,"t":"2026-09-24T14:00:00Z","v":94736,"vw":10.284855},{"c":10.27,"h":10.285,"l":10.27,"n":381,"o":10.285,"t":"2026-09-24T14:15:00Z","v":213787,"vw":10.275018},{"c":10.25,"h":10.2796,"l":10.25,"n":472,"o":10.275,"t":"2026-09-24T14:30:00Z","v":303479,"vw":10.267089},{"c":10.2399,"h":10.255,"l":10.23,"n":330,"o":10.25,"t":"2026-09-24T14:45:00Z","v":177224,"vw":10.244089},{"c":10.245,"h":10.25,"l":10.2314,"n":151,"o":10.235,"t":"2026-09-24T15:00:00Z","v":1360041,"vw":10.240747},{"c":10.25,"h":10.25,"l":10.24,"n":284,"o":10.245,"t":"2026-09-24T15:15:00Z","v":206904,"vw":10.248859},{"c":10.255,"h":10.26,"l":10.24,"n":211,"o":10.25,"t":"2026-09-24T15:30:00Z","v":167582,"vw":10.250435},{"c":10.265,"h":10.27,"l":10.25,"n":197,"o":10.255,"t":"2026-09-24T15:45:00Z","v":268584,"vw":10.263367},{"c":10.265,"h":10.27,"l":10.26,"n":77,"o":10.27,"t":"2026-09-24T16:00:00Z","v":24875,"vw":10.264337},{"c":10.275,"h":10.29,"l":10.265,"n":331,"o":10.265,"t":"2026-09-24T16:15:00Z","v":341921,"vw":10.275006},{"c":10.275,"h":10.29,"l":10.265,"n":247,"o":10.275,"t":"2026-09-24T16:30:00Z","v":303315,"vw":10.27425},{"c":10.285,"h":10.29,"l":10.2701,"n":174,"o":10.275,"t":"2026-09-24T16:45:00Z","v":165705,"vw":10.281613},{"c":10.285,"h":10.29,"l":10.27,"n":388,"o":10.285,"t":"2026-09-24T17:00:00Z","v":403780,"vw":10.279516},{"c":10.2731,"h":10.2899,"l":10.27,"n":154,"o":10.285,"t":"2026-09-24T17:15:00Z","v":129743,"vw":10.279344},{"c":10.2701,"h":10.28,"l":10.27,"n":148,"o":10.28,"t":"2026-09-24T17:30:00Z","v":113821,"vw":10.274855},{"c":10.265,"h":10.275,"l":10.265,"n":217,"o":10.27,"t":"2026-09-24T17:45:00Z","v":69932,"vw":10.270722},{"c":10.265,"h":10.2662,"l":10.25,"n":267,"o":10.265,"t":"2026-09-24T18:00:00Z","v":328025,"vw":10.259049},{"c":10.265,"h":10.27,"l":10.26,"n":109,"o":10.265,"t":"2026-09-24T18:15:00Z","v":127362,"vw":10.268543},{"c":10.265,"h":10.27,"l":10.26,"n":96,"o":10.265,"t":"2026-09-24T18:30:00Z","v":74837,"vw":10.26339},{"c":10.26,"h":10.27,"l":10.26,"n":135,"o":10.26,"t":"2026-09-24T18:45:00Z","v":255195,"vw":10.266654},{"c":10.255,"h":10.2699,"l":10.2525,"n":175,"o":10.265,"t":"2026-09-24T19:00:00Z","v":188744,"vw":10.259885},{"c":10.255,"h":10.26,"l":10.25,"n":82,"o":10.255,"t":"2026-09-24T19:15:00Z","v":45213,"vw":10.254154},{"c":10.255,"h":10.26,"l":10.25,"n":111,"o":10.255,"t":"2026-09-24T19:30:00Z","v":173233,"vw":10.254021},{"c":10.25,"h":10.26,"l":10.24,"n":313,"o":10.255,"t":"2026-09-24T19:45:00Z","v":256296,"vw":10.248809},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2026-09-24T20:00:00Z","v":15925,"vw":10.24},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-09-25T13:00:00Z","v":1300,"vw":10.26},{"c":10.255,"h":10.27,"l":10.24,"n":279,"o":10.27,"t":"2026-09-25T13:30:00Z","v":212851,"vw":10.258699},{"c":10.235,"h":10.255,"l":10.23,"n":185,"o":10.255,"t":"2026-09-25T13:45:00Z","v":135089,"vw":10.241504},{"c":10.225,"h":10.24,"l":10.21,"n":180,"o":10.2316,"t":"2026-09-25T14:00:00Z","v":200953,"vw":10.223728},{"c":10.225,"h":10.23,"l":10.22,"n":402,"o":10.225,"t":"2026-09-25T14:15:00Z","v":136331,"vw":10.225871},{"c":10.2298,"h":10.2298,"l":10.21,"n":201,"o":10.22,"t":"2026-09-25T14:30:00Z","v":218955,"vw":10.219094},{"c":10.22,"h":10.225,"l":10.2101,"n":233,"o":10.22,"t":"2026-09-25T14:45:00Z","v":198353,"vw":10.21918},{"c":10.21,"h":10.2251,"l":10.21,"n":192,"o":10.215,"t":"2026-09-25T15:00:00Z","v":192406,"vw":10.218677},{"c":10.21,"h":10.22,"l":10.2,"n":286,"o":10.21,"t":"2026-09-25T15:15:00Z","v":1995031,"vw":10.210552},{"c":10.215,"h":10.22,"l":10.2099,"n":161,"o":10.2099,"t":"2026-09-25T15:30:00Z","v":155094,"vw":10.214184},{"c":10.2201,"h":10.2201,"l":10.205,"n":272,"o":10.21,"t":"2026-09-25T15:45:00Z","v":903355,"vw":10.210986},{"c":10.24,"h":10.24,"l":10.22,"n":372,"o":10.225,"t":"2026-09-25T16:00:00Z","v":148036,"vw":10.231592},{"c":10.235,"h":10.25,"l":10.23,"n":218,"o":10.24,"t":"2026-09-25T16:15:00Z","v":321803,"vw":10.235805},{"c":10.225,"h":10.24,"l":10.225,"n":119,"o":10.23,"t":"2026-09-25T16:30:00Z","v":112421,"vw":10.229086},{"c":10.225,"h":10.23,"l":10.22,"n":80,"o":10.225,"t":"2026-09-25T16:45:00Z","v":225755,"vw":10.220204},{"c":10.225,"h":10.23,"l":10.22,"n":380,"o":10.22,"t":"2026-09-25T17:00:00Z","v":354186,"vw":10.225195},{"c":10.215,"h":10.22,"l":10.21,"n":168,"o":10.22,"t":"2026-09-25T17:15:00Z","v":186567,"vw":10.218939},{"c":10.21,"h":10.22,"l":10.2,"n":414,"o":10.215,"t":"2026-09-25T17:30:00Z","v":306976,"vw":10.208828},{"c":10.205,"h":10.21,"l":10.2,"n":121,"o":10.205,"t":"2026-09-25T17:45:00Z","v":64232,"vw":10.207029},{"c":10.2,"h":10.21,"l":10.2,"n":106,"o":10.21,"t":"2026-09-25T18:00:00Z","v":108694,"vw":10.203639},{"c":10.2,"h":10.21,"l":10.2,"n":340,"o":10.205,"t":"2026-09-25T18:15:00Z","v":329765,"vw":10.201785},{"c":10.19,"h":10.2099,"l":10.19,"n":214,"o":10.2,"t":"2026-09-25T18:30:00Z","v":210365,"vw":10.198034},{"c":10.2,"h":10.2,"l":10.185,"n":176,"o":10.19,"t":"2026-09-25T18:45:00Z","v":374170,"vw":10.191781},{"c":10.225,"h":10.2299,"l":10.195,"n":468,"o":10.195,"t":"2026-09-25T19:00:00Z","v":543967,"vw":10.210678},{"c":10.22,"h":10.23,"l":10.22,"n":77,"o":10.225,"t":"2026-09-25T19:15:00Z","v":139508,"vw":10.225499},{"c":10.22,"h":10.225,"l":10.21,"n":219,"o":10.22,"t":"2026-09-25T19:30:00Z","v":310174,"vw":10.218962},{"c":10.23,"h":10.24,"l":10.22,"n":282,"o":10.23,"t":"2026-09-25T19:45:00Z","v":324272,"vw":10.228066},{"c":10.23,"h":10.23,"l":10.23,"n":3,"o":10.23,"t":"2026-09-25T20:00:00Z","v":12863,"vw":10.23},{"c":10.1916,"h":10.1916,"l":10.1916,"n":1,"o":10.1916,"t":"2026-09-25T21:15:00Z","v":100,"vw":10.1916},{"c":10.21,"h":10.23,"l":10.21,"n":6,"o":10.23,"t":"2026-09-28T11:00:00Z","v":2764,"vw":10.217273},{"c":10.19,"h":10.19,"l":10.19,"n":6,"o":10.19,"t":"2026-09-28T13:15:00Z","v":153,"vw":10.19},{"c":10.175,"h":10.2199,"l":10.17,"n":482,"o":10.17,"t":"2026-09-28T13:30:00Z","v":133135,"vw":10.180684},{"c":10.1898,"h":10.19,"l":10.17,"n":141,"o":10.175,"t":"2026-09-28T13:45:00Z","v":92125,"vw":10.182882},{"c":10.165,"h":10.185,"l":10.16,"n":200,"o":10.185,"t":"2026-09-28T14:00:00Z","v":137113,"vw":10.172734},{"c":10.1601,"h":10.17,"l":10.16,"n":151,"o":10.16,"t":"2026-09-28T14:15:00Z","v":585113,"vw":10.162663},{"c":10.145,"h":10.17,"l":10.14,"n":575,"o":10.16,"t":"2026-09-28T14:30:00Z","v":272309,"vw":10.161184},{"c":10.1451,"h":10.15,"l":10.14,"n":223,"o":10.145,"t":"2026-09-28T14:45:00Z","v":122335,"vw":10.146718},{"c":10.155,"h":10.16,"l":10.1495,"n":350,"o":10.15,"t":"2026-09-28T15:00:00Z","v":249088,"vw":10.152882},{"c":10.155,"h":10.16,"l":10.15,"n":293,"o":10.155,"t":"2026-09-28T15:15:00Z","v":212711,"vw":10.152139},{"c":10.1522,"h":10.16,"l":10.15,"n":234,"o":10.155,"t":"2026-09-28T15:30:00Z","v":170962,"vw":10.156865},{"c":10.1592,"h":10.17,"l":10.1521,"n":237,"o":10.1521,"t":"2026-09-28T15:45:00Z","v":165844,"vw":10.15917},{"c":10.155,"h":10.16,"l":10.15,"n":313,"o":10.16,"t":"2026-09-28T16:00:00Z","v":239815,"vw":10.15889},{"c":10.175,"h":10.1795,"l":10.15,"n":186,"o":10.155,"t":"2026-09-28T16:15:00Z","v":208182,"vw":10.165553},{"c":10.17,"h":10.18,"l":10.1628,"n":103,"o":10.175,"t":"2026-09-28T16:30:00Z","v":67128,"vw":10.171658},{"c":10.165,"h":10.1778,"l":10.16,"n":159,"o":10.17,"t":"2026-09-28T16:45:00Z","v":125330,"vw":10.169888},{"c":10.1801,"h":10.185,"l":10.1629,"n":259,"o":10.165,"t":"2026-09-28T17:00:00Z","v":243495,"vw":10.173624},{"c":10.175,"h":10.19,"l":10.17,"n":105,"o":10.19,"t":"2026-09-28T17:15:00Z","v":76431,"vw":10.180351},{"c":10.17,"h":10.18,"l":10.17,"n":29,"o":10.175,"t":"2026-09-28T17:30:00Z","v":13544,"vw":10.174849},{"c":10.1799,"h":10.18,"l":10.17,"n":89,"o":10.17,"t":"2026-09-28T17:45:00Z","v":41275,"vw":10.177278},{"c":10.17,"h":10.18,"l":10.17,"n":153,"o":10.175,"t":"2026-09-28T18:00:00Z","v":425499,"vw":10.17182},{"c":10.165,"h":10.17,"l":10.16,"n":102,"o":10.17,"t":"2026-09-28T18:15:00Z","v":128250,"vw":10.167499},{"c":10.165,"h":10.17,"l":10.16,"n":85,"o":10.165,"t":"2026-09-28T18:30:00Z","v":177819,"vw":10.167625},{"c":10.17,"h":10.17,"l":10.1627,"n":77,"o":10.17,"t":"2026-09-28T18:45:00Z","v":70089,"vw":10.165961},{"c":10.155,"h":10.17,"l":10.1501,"n":323,"o":10.165,"t":"2026-09-28T19:00:00Z","v":241307,"vw":10.161194},{"c":10.1594,"h":10.16,"l":10.15,"n":188,"o":10.1599,"t":"2026-09-28T19:15:00Z","v":82071,"vw":10.158254},{"c":10.17,"h":10.17,"l":10.15,"n":120,"o":10.15,"t":"2026-09-28T19:30:00Z","v":107601,"vw":10.164755},{"c":10.17,"h":10.17,"l":10.16,"n":198,"o":10.165,"t":"2026-09-28T19:45:00Z","v":112473,"vw":10.167896},{"c":10.17,"h":10.17,"l":10.17,"n":10,"o":10.17,"t":"2026-09-28T20:00:00Z","v":12584,"vw":10.17},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-09-29T12:45:00Z","v":150,"vw":10.17},{"c":10.15,"h":10.175,"l":10.14,"n":370,"o":10.14,"t":"2026-09-29T13:30:00Z","v":183682,"vw":10.152645},{"c":10.155,"h":10.1599,"l":10.15,"n":76,"o":10.155,"t":"2026-09-29T13:45:00Z","v":19281,"vw":10.154247},{"c":10.155,"h":10.16,"l":10.15,"n":120,"o":10.155,"t":"2026-09-29T14:00:00Z","v":49946,"vw":10.156682},{"c":10.16,"h":10.17,"l":10.15,"n":102,"o":10.155,"t":"2026-09-29T14:15:00Z","v":46097,"vw":10.160417},{"c":10.145,"h":10.1693,"l":10.145,"n":197,"o":10.1693,"t":"2026-09-29T14:30:00Z","v":163694,"vw":10.149271},{"c":10.125,"h":10.15,"l":10.125,"n":402,"o":10.145,"t":"2026-09-29T14:45:00Z","v":149778,"vw":10.141416},{"c":10.11,"h":10.137,"l":10.11,"n":376,"o":10.125,"t":"2026-09-29T15:00:00Z","v":211515,"vw":10.122559},{"c":10.105,"h":10.12,"l":10.1,"n":163,"o":10.115,"t":"2026-09-29T15:15:00Z","v":122164,"vw":10.106694},{"c":10.115,"h":10.12,"l":10.1,"n":230,"o":10.1001,"t":"2026-09-29T15:30:00Z","v":227980,"vw":10.107634},{"c":10.11,"h":10.115,"l":10.1,"n":411,"o":10.111,"t":"2026-09-29T15:45:00Z","v":1399356,"vw":10.106772},{"c":10.105,"h":10.11,"l":10.09,"n":438,"o":10.11,"t":"2026-09-29T16:00:00Z","v":613653,"vw":10.100398},{"c":10.095,"h":10.11,"l":10.09,"n":268,"o":10.11,"t":"2026-09-29T16:15:00Z","v":170856,"vw":10.099167},{"c":10.095,"h":10.1,"l":10.09,"n":132,"o":10.095,"t":"2026-09-29T16:30:00Z","v":138940,"vw":10.092988},{"c":10.09,"h":10.1,"l":10.09,"n":173,"o":10.095,"t":"2026-09-29T16:45:00Z","v":1128663,"vw":10.098093},{"c":10.095,"h":10.0959,"l":10.09,"n":269,"o":10.09,"t":"2026-09-29T17:00:00Z","v":286010,"vw":10.091251},{"c":10.09,"h":10.095,"l":10.08,"n":382,"o":10.09,"t":"2026-09-29T17:15:00Z","v":342479,"vw":10.085868},{"c":10.095,"h":10.1,"l":10.08,"n":424,"o":10.085,"t":"2026-09-29T17:30:00Z","v":528678,"vw":10.09154},{"c":10.095,"h":10.1,"l":10.09,"n":241,"o":10.1,"t":"2026-09-29T17:45:00Z","v":223794,"vw":10.094326},{"c":10.1,"h":10.12,"l":10.095,"n":549,"o":10.095,"t":"2026-09-29T18:00:00Z","v":648697,"vw":10.106055},{"c":10.105,"h":10.105,"l":10.09,"n":216,"o":10.105,"t":"2026-09-29T18:15:00Z","v":273542,"vw":10.099187},{"c":10.11,"h":10.115,"l":10.09,"n":361,"o":10.105,"t":"2026-09-29T18:30:00Z","v":538243,"vw":10.102196},{"c":10.105,"h":10.115,"l":10.1,"n":282,"o":10.115,"t":"2026-09-29T18:45:00Z","v":236405,"vw":10.107712},{"c":10.11,"h":10.11,"l":10.1,"n":191,"o":10.11,"t":"2026-09-29T19:00:00Z","v":504558,"vw":10.106267},{"c":10.115,"h":10.12,"l":10.1,"n":261,"o":10.105,"t":"2026-09-29T19:15:00Z","v":456195,"vw":10.111072},{"c":10.125,"h":10.13,"l":10.11,"n":557,"o":10.115,"t":"2026-09-29T19:30:00Z","v":1570373,"vw":10.123711},{"c":10.115,"h":10.135,"l":10.11,"n":781,"o":10.125,"t":"2026-09-29T19:45:00Z","v":891493,"vw":10.126044},{"c":10.11,"h":10.11,"l":10.11,"n":5,"o":10.11,"t":"2026-09-29T20:00:00Z","v":51575,"vw":10.11},{"c":10.1101,"h":10.14,"l":10.1101,"n":514,"o":10.14,"t":"2026-09-30T13:30:00Z","v":225034,"vw":10.126209},{"c":10.115,"h":10.125,"l":10.11,"n":303,"o":10.115,"t":"2026-09-30T13:45:00Z","v":148001,"vw":10.118757},{"c":10.115,"h":10.12,"l":10.11,"n":149,"o":10.12,"t":"2026-09-30T14:00:00Z","v":77302,"vw":10.116374},{"c":10.105,"h":10.12,"l":10.105,"n":316,"o":10.115,"t":"2026-09-30T14:15:00Z","v":108496,"vw":10.11375},{"c":10.0919,"h":10.11,"l":10.0919,"n":376,"o":10.1,"t":"2026-09-30T14:30:00Z","v":244264,"vw":10.102767},{"c":10.095,"h":10.1,"l":10.09,"n":206,"o":10.095,"t":"2026-09-30T14:45:00Z","v":91887,"vw":10.096469},{"c":10.085,"h":10.1,"l":10.08,"n":346,"o":10.095,"t":"2026-09-30T15:00:00Z","v":123779,"vw":10.092258},{"c":10.0799,"h":10.085,"l":10.0701,"n":188,"o":10.085,"t":"2026-09-30T15:15:00Z","v":92977,"vw":10.078974},{"c":10.07,"h":10.08,"l":10.07,"n":389,"o":10.0707,"t":"2026-09-30T15:30:00Z","v":157538,"vw":10.073792},{"c":10.075,"h":10.075,"l":10.0626,"n":179,"o":10.07,"t":"2026-09-30T15:45:00Z","v":201980,"vw":10.070181},{"c":10.075,"h":10.08,"l":10.06,"n":711,"o":10.075,"t":"2026-09-30T16:00:00Z","v":671068,"vw":10.071209},{"c":10.065,"h":10.08,"l":10.06,"n":255,"o":10.075,"t":"2026-09-30T16:15:00Z","v":223249,"vw":10.072356},{"c":10.065,"h":10.07,"l":10.06,"n":136,"o":10.0641,"t":"2026-09-30T16:30:00Z","v":38188,"vw":10.065474},{"c":10.065,"h":10.07,"l":10.06,"n":250,"o":10.0629,"t":"2026-09-30T16:45:00Z","v":229097,"vw":10.066936},{"c":10.055,"h":10.07,"l":10.05,"n":265,"o":10.065,"t":"2026-09-30T17:00:00Z","v":253030,"vw":10.062087},{"c":10.055,"h":10.06,"l":10.05,"n":349,"o":10.055,"t":"2026-09-30T17:15:00Z","v":298812,"vw":10.054809},{"c":10.055,"h":10.06,"l":10.04,"n":279,"o":10.0504,"t":"2026-09-30T17:30:00Z","v":308489,"vw":10.050156},{"c":10.055,"h":10.0599,"l":10.05,"n":246,"o":10.055,"t":"2026-09-30T17:45:00Z","v":148233,"vw":10.053811},{"c":10.045,"h":10.0551,"l":10.04,"n":259,"o":10.055,"t":"2026-09-30T18:00:00Z","v":539575,"vw":10.043838},{"c":10.045,"h":10.0477,"l":10.04,"n":184,"o":10.045,"t":"2026-09-30T18:15:00Z","v":69675,"vw":10.043595},{"c":10.055,"h":10.0597,"l":10.04,"n":373,"o":10.0475,"t":"2026-09-30T18:30:00Z","v":442886,"vw":10.049125},{"c":10.055,"h":10.06,"l":10.05,"n":178,"o":10.055,"t":"2026-09-30T18:45:00Z","v":71412,"vw":10.055515},{"c":10.065,"h":10.07,"l":10.0513,"n":226,"o":10.055,"t":"2026-09-30T19:00:00Z","v":189434,"vw":10.062053},{"c":10.065,"h":10.07,"l":10.06,"n":237,"o":10.065,"t":"2026-09-30T19:15:00Z","v":453698,"vw":10.064639},{"c":10.055,"h":10.065,"l":10.05,"n":382,"o":10.065,"t":"2026-09-30T19:30:00Z","v":201278,"vw":10.058598},{"c":10.07,"h":10.08,"l":10.05,"n":688,"o":10.055,"t":"2026-09-30T19:45:00Z","v":546184,"vw":10.06188},{"c":10.07,"h":10.07,"l":10.07,"n":7,"o":10.07,"t":"2026-09-30T20:00:00Z","v":16821,"vw":10.07},{"c":10.0857,"h":10.0869,"l":10.0857,"n":8,"o":10.086,"t":"2026-09-30T20:30:00Z","v":40000,"vw":10.0862},{"c":10.086,"h":10.086,"l":10.086,"n":1,"o":10.086,"t":"2026-09-30T20:45:00Z","v":5000,"vw":10.086},{"c":10.082,"h":10.0882,"l":10.0739,"n":17,"o":10.0838,"t":"2026-09-30T22:30:00Z","v":5000,"vw":10.082498},{"c":10.0534,"h":10.0534,"l":10.0534,"n":2,"o":10.0534,"t":"2026-10-01T11:45:00Z","v":195,"vw":10.0534},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-10-01T13:15:00Z","v":201,"vw":10.08},{"c":10.055,"h":10.08,"l":10.045,"n":153,"o":10.08,"t":"2026-10-01T13:30:00Z","v":134892,"vw":10.062696},{"c":10.045,"h":10.06,"l":10.04,"n":171,"o":10.055,"t":"2026-10-01T13:45:00Z","v":229542,"vw":10.053598},{"c":10.03,"h":10.0459,"l":10.02,"n":257,"o":10.0459,"t":"2026-10-01T14:00:00Z","v":254530,"vw":10.030064},{"c":10.035,"h":10.04,"l":10.02,"n":133,"o":10.03,"t":"2026-10-01T14:15:00Z","v":284542,"vw":10.031739},{"c":10.06,"h":10.06,"l":10.035,"n":126,"o":10.0399,"t":"2026-10-01T14:30:00Z","v":141145,"vw":10.047933},{"c":10.045,"h":10.0651,"l":10.045,"n":173,"o":10.06,"t":"2026-10-01T14:45:00Z","v":184350,"vw":10.052022},{"c":10.045,"h":10.05,"l":10.0317,"n":142,"o":10.045,"t":"2026-10-01T15:00:00Z","v":216735,"vw":10.040367},{"c":10.055,"h":10.06,"l":10.045,"n":120,"o":10.045,"t":"2026-10-01T15:15:00Z","v":131667,"vw":10.053781},{"c":10.075,"h":10.08,"l":10.05,"n":225,"o":10.06,"t":"2026-10-01T15:30:00Z","v":272983,"vw":10.065104},{"c":10.085,"h":10.1,"l":10.0701,"n":178,"o":10.075,"t":"2026-10-01T15:45:00Z","v":220929,"vw":10.085464},{"c":10.095,"h":10.095,"l":10.085,"n":91,"o":10.085,"t":"2026-10-01T16:00:00Z","v":72711,"vw":10.092592},{"c":10.125,"h":10.13,"l":10.0915,"n":269,"o":10.095,"t":"2026-10-01T16:15:00Z","v":268894,"vw":10.113459},{"c":10.125,"h":10.13,"l":10.12,"n":177,"o":10.12,"t":"2026-10-01T16:30:00Z","v":144552,"vw":10.12462},{"c":10.115,"h":10.125,"l":10.11,"n":228,"o":10.12,"t":"2026-10-01T16:45:00Z","v":269853,"vw":10.118499},{"c":10.125,"h":10.135,"l":10.11,"n":288,"o":10.11,"t":"2026-10-01T17:00:00Z","v":333233,"vw":10.127698},{"c":10.14,"h":10.15,"l":10.1224,"n":270,"o":10.125,"t":"2026-10-01T17:15:00Z","v":1159269,"vw":10.147383},{"c":10.1504,"h":10.16,"l":10.145,"n":399,"o":10.145,"t":"2026-10-01T17:30:00Z","v":383922,"vw":10.150622},{"c":10.1201,"h":10.155,"l":10.12,"n":305,"o":10.15,"t":"2026-10-01T17:45:00Z","v":330012,"vw":10.14272},{"c":10.115,"h":10.125,"l":10.11,"n":146,"o":10.125,"t":"2026-10-01T18:00:00Z","v":308167,"vw":10.115815},{"c":10.145,"h":10.1451,"l":10.1163,"n":474,"o":10.119,"t":"2026-10-01T18:15:00Z","v":335537,"vw":10.133806},{"c":10.135,"h":10.15,"l":10.13,"n":149,"o":10.1451,"t":"2026-10-01T18:30:00Z","v":263089,"vw":10.141031},{"c":10.13,"h":10.14,"l":10.13,"n":205,"o":10.135,"t":"2026-10-01T18:45:00Z","v":225307,"vw":10.131846},{"c":10.135,"h":10.14,"l":10.13,"n":208,"o":10.13,"t":"2026-10-01T19:00:00Z","v":175011,"vw":10.133956},{"c":10.155,"h":10.16,"l":10.1356,"n":334,"o":10.136,"t":"2026-10-01T19:15:00Z","v":445645,"vw":10.149293},{"c":10.16,"h":10.1699,"l":10.155,"n":457,"o":10.155,"t":"2026-10-01T19:30:00Z","v":402671,"vw":10.161263},{"c":10.165,"h":10.17,"l":10.155,"n":535,"o":10.16,"t":"2026-10-01T19:45:00Z","v":815471,"vw":10.159672},{"c":10.16,"h":10.16,"l":10.16,"n":4,"o":10.16,"t":"2026-10-01T20:00:00Z","v":12416,"vw":10.16},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-02T11:00:00Z","v":200,"vw":10.16},{"c":10.189,"h":10.19,"l":10.18,"n":8,"o":10.19,"t":"2026-10-02T12:30:00Z","v":5900,"vw":10.181136},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-02T12:45:00Z","v":200,"vw":10.18},{"c":10.1981,"h":10.1981,"l":10.1981,"n":1,"o":10.1981,"t":"2026-10-02T13:00:00Z","v":200,"vw":10.1981},{"c":10.16,"h":10.18,"l":10.16,"n":11,"o":10.18,"t":"2026-10-02T13:15:00Z","v":20000,"vw":10.1628},{"c":10.195,"h":10.205,"l":10.17,"n":731,"o":10.18,"t":"2026-10-02T13:30:00Z","v":410178,"vw":10.186513},{"c":10.2,"h":10.205,"l":10.19,"n":562,"o":10.195,"t":"2026-10-02T13:45:00Z","v":339152,"vw":10.198978},{"c":10.215,"h":10.215,"l":10.195,"n":405,"o":10.2,"t":"2026-10-02T14:00:00Z","v":412191,"vw":10.207761},{"c":10.235,"h":10.235,"l":10.215,"n":316,"o":10.215,"t":"2026-10-02T14:15:00Z","v":116457,"vw":10.225222},{"c":10.2101,"h":10.235,"l":10.21,"n":467,"o":10.23,"t":"2026-10-02T14:30:00Z","v":417840,"vw":10.221135},{"c":10.2001,"h":10.22,"l":10.195,"n":605,"o":10.215,"t":"2026-10-02T14:45:00Z","v":1165331,"vw":10.207913},{"c":10.185,"h":10.205,"l":10.1723,"n":365,"o":10.2,"t":"2026-10-02T15:00:00Z","v":163790,"vw":10.185108},{"c":10.17,"h":10.185,"l":10.1601,"n":309,"o":10.185,"t":"2026-10-02T15:15:00Z","v":205446,"vw":10.17378},{"c":10.175,"h":10.185,"l":10.165,"n":312,"o":10.17,"t":"2026-10-02T15:30:00Z","v":173141,"vw":10.177215},{"c":10.165,"h":10.18,"l":10.16,"n":307,"o":10.175,"t":"2026-10-02T15:45:00Z","v":193694,"vw":10.171478},{"c":10.165,"h":10.1789,"l":10.16,"n":258,"o":10.17,"t":"2026-10-02T16:00:00Z","v":185914,"vw":10.169746},{"c":10.155,"h":10.175,"l":10.155,"n":316,"o":10.17,"t":"2026-10-02T16:15:00Z","v":226901,"vw":10.167165},{"c":10.155,"h":10.1697,"l":10.155,"n":363,"o":10.16,"t":"2026-10-02T16:30:00Z","v":142509,"vw":10.161571},{"c":10.165,"h":10.165,"l":10.155,"n":240,"o":10.155,"t":"2026-10-02T16:45:00Z","v":112749,"vw":10.16036},{"c":10.155,"h":10.1699,"l":10.15,"n":248,"o":10.165,"t":"2026-10-02T17:00:00Z","v":98570,"vw":10.160747},{"c":10.125,"h":10.16,"l":10.125,"n":360,"o":10.15,"t":"2026-10-02T17:15:00Z","v":216877,"vw":10.141608},{"c":10.135,"h":10.14,"l":10.12,"n":202,"o":10.125,"t":"2026-10-02T17:30:00Z","v":97909,"vw":10.1312},{"c":10.14,"h":10.14,"l":10.13,"n":226,"o":10.13,"t":"2026-10-02T17:45:00Z","v":96675,"vw":10.136031},{"c":10.135,"h":10.14,"l":10.13,"n":148,"o":10.1324,"t":"2026-10-02T18:00:00Z","v":145715,"vw":10.136132},{"c":10.125,"h":10.14,"l":10.12,"n":344,"o":10.135,"t":"2026-10-02T18:15:00Z","v":209944,"vw":10.130529},{"c":10.125,"h":10.14,"l":10.12,"n":366,"o":10.13,"t":"2026-10-02T18:30:00Z","v":254446,"vw":10.129032},{"c":10.125,"h":10.14,"l":10.1201,"n":279,"o":10.125,"t":"2026-10-02T18:45:00Z","v":129757,"vw":10.131493},{"c":10.125,"h":10.13,"l":10.12,"n":350,"o":10.125,"t":"2026-10-02T19:00:00Z","v":98215,"vw":10.123863},{"c":10.135,"h":10.14,"l":10.12,"n":407,"o":10.125,"t":"2026-10-02T19:15:00Z","v":227478,"vw":10.129129},{"c":10.13,"h":10.15,"l":10.13,"n":557,"o":10.135,"t":"2026-10-02T19:30:00Z","v":269935,"vw":10.139145},{"c":10.135,"h":10.14,"l":10.13,"n":605,"o":10.135,"t":"2026-10-02T19:45:00Z","v":373258,"vw":10.136012},{"c":10.14,"h":10.14,"l":10.14,"n":4,"o":10.14,"t":"2026-10-02T20:00:00Z","v":10863,"vw":10.14},{"c":10.1377,"h":10.1377,"l":10.1377,"n":1,"o":10.1377,"t":"2026-10-05T11:45:00Z","v":3000,"vw":10.1377},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-05T12:45:00Z","v":100,"vw":10.13},{"c":10.09,"h":10.14,"l":10.085,"n":393,"o":10.14,"t":"2026-10-05T13:30:00Z","v":210659,"vw":10.11031},{"c":10.0851,"h":10.095,"l":10.08,"n":101,"o":10.0924,"t":"2026-10-05T13:45:00Z","v":73973,"vw":10.089582},{"c":10.105,"h":10.105,"l":10.08,"n":122,"o":10.088,"t":"2026-10-05T14:00:00Z","v":82509,"vw":10.094069},{"c":10.095,"h":10.1097,"l":10.095,"n":99,"o":10.1,"t":"2026-10-05T14:15:00Z","v":57356,"vw":10.098871},{"c":10.075,"h":10.095,"l":10.07,"n":327,"o":10.095,"t":"2026-10-05T14:30:00Z","v":172077,"vw":10.08569},{"c":10.075,"h":10.0795,"l":10.07,"n":177,"o":10.075,"t":"2026-10-05T14:45:00Z","v":103098,"vw":10.073359},{"c":10.07,"h":10.08,"l":10.06,"n":132,"o":10.075,"t":"2026-10-05T15:00:00Z","v":208835,"vw":10.071817},{"c":10.075,"h":10.0799,"l":10.06,"n":87,"o":10.065,"t":"2026-10-05T15:15:00Z","v":1840246,"vw":10.060817},{"c":10.08,"h":10.09,"l":10.07,"n":123,"o":10.075,"t":"2026-10-05T15:30:00Z","v":78168,"vw":10.078244},{"c":10.07,"h":10.08,"l":10.07,"n":113,"o":10.0739,"t":"2026-10-05T15:45:00Z","v":95860,"vw":10.071757},{"c":10.0601,"h":10.0751,"l":10.06,"n":140,"o":10.0751,"t":"2026-10-05T16:00:00Z","v":134848,"vw":10.070597},{"c":10.065,"h":10.07,"l":10.05,"n":155,"o":10.0651,"t":"2026-10-05T16:15:00Z","v":214058,"vw":10.063024},{"c":10.065,"h":10.0651,"l":10.06,"n":39,"o":10.065,"t":"2026-10-05T16:30:00Z","v":19189,"vw":10.063131},{"c":10.055,"h":10.0699,"l":10.05,"n":83,"o":10.06,"t":"2026-10-05T16:45:00Z","v":89829,"vw":10.058893},{"c":10.0501,"h":10.0598,"l":10.05,"n":77,"o":10.055,"t":"2026-10-05T17:00:00Z","v":20746,"vw":10.054943},{"c":10.055,"h":10.06,"l":10.05,"n":43,"o":10.0501,"t":"2026-10-05T17:15:00Z","v":114943,"vw":10.050577},{"c":10.055,"h":10.06,"l":10.05,"n":72,"o":10.05,"t":"2026-10-05T17:30:00Z","v":61928,"vw":10.056323},{"c":10.055,"h":10.06,"l":10.05,"n":158,"o":10.055,"t":"2026-10-05T17:45:00Z","v":89228,"vw":10.055251},{"c":10.055,"h":10.06,"l":10.05,"n":83,"o":10.05,"t":"2026-10-05T18:00:00Z","v":31533,"vw":10.054816},{"c":10.045,"h":10.06,"l":10.04,"n":123,"o":10.055,"t":"2026-10-05T18:15:00Z","v":111292,"vw":10.049925},{"c":10.055,"h":10.06,"l":10.05,"n":117,"o":10.05,"t":"2026-10-05T18:30:00Z","v":140528,"vw":10.051539},{"c":10.075,"h":10.078,"l":10.05,"n":224,"o":10.055,"t":"2026-10-05T18:45:00Z","v":485745,"vw":10.066774},{"c":10.09,"h":10.09,"l":10.075,"n":333,"o":10.0751,"t":"2026-10-05T19:00:00Z","v":284433,"vw":10.085709},{"c":10.085,"h":10.09,"l":10.0701,"n":206,"o":10.085,"t":"2026-10-05T19:15:00Z","v":369247,"vw":10.084728},{"c":10.0846,"h":10.09,"l":10.08,"n":178,"o":10.085,"t":"2026-10-05T19:30:00Z","v":260045,"vw":10.084399},{"c":10.08,"h":10.0898,"l":10.07,"n":264,"o":10.08,"t":"2026-10-05T19:45:00Z","v":174765,"vw":10.076577},{"c":10.07,"h":10.07,"l":10.07,"n":10,"o":10.07,"t":"2026-10-05T20:00:00Z","v":3619,"vw":10.07},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-05T21:00:00Z","v":180,"vw":10.08},{"c":10.085,"h":10.095,"l":10.07,"n":257,"o":10.07,"t":"2026-10-06T13:30:00Z","v":123530,"vw":10.081329},{"c":10.0841,"h":10.09,"l":10.08,"n":80,"o":10.085,"t":"2026-10-06T13:45:00Z","v":30821,"vw":10.083504},{"c":10.095,"h":10.095,"l":10.08,"n":180,"o":10.0801,"t":"2026-10-06T14:00:00Z","v":78474,"vw":10.090895},{"c":10.095,"h":10.1,"l":10.09,"n":196,"o":10.095,"t":"2026-10-06T14:15:00Z","v":306953,"vw":10.09748},{"c":10.105,"h":10.105,"l":10.095,"n":69,"o":10.095,"t":"2026-10-06T14:30:00Z","v":25319,"vw":10.098996},{"c":10.115,"h":10.12,"l":10.1,"n":417,"o":10.105,"t":"2026-10-06T14:45:00Z","v":263033,"vw":10.108414},{"c":10.115,"h":10.12,"l":10.11,"n":108,"o":10.115,"t":"2026-10-06T15:00:00Z","v":65864,"vw":10.114874},{"c":10.11,"h":10.12,"l":10.11,"n":146,"o":10.1101,"t":"2026-10-06T15:15:00Z","v":86664,"vw":10.115053},{"c":10.1105,"h":10.12,"l":10.1,"n":312,"o":10.11,"t":"2026-10-06T15:30:00Z","v":256717,"vw":10.110641},{"c":10.1,"h":10.115,"l":10.1,"n":275,"o":10.115,"t":"2026-10-06T15:45:00Z","v":307035,"vw":10.106284},{"c":10.0906,"h":10.105,"l":10.09,"n":280,"o":10.105,"t":"2026-10-06T16:00:00Z","v":340444,"vw":10.098841},{"c":10.09,"h":10.1,"l":10.09,"n":195,"o":10.095,"t":"2026-10-06T16:15:00Z","v":137319,"vw":10.092886},{"c":10.08,"h":10.095,"l":10.08,"n":334,"o":10.095,"t":"2026-10-06T16:30:00Z","v":186283,"vw":10.084994},{"c":10.08,"h":10.0899,"l":10.08,"n":233,"o":10.085,"t":"2026-10-06T16:45:00Z","v":156678,"vw":10.082395},{"c":10.072,"h":10.085,"l":10.07,"n":343,"o":10.08,"t":"2026-10-06T17:00:00Z","v":252844,"vw":10.076365},{"c":10.065,"h":10.075,"l":10.05,"n":346,"o":10.07,"t":"2026-10-06T17:15:00Z","v":327430,"vw":10.062402},{"c":10.075,"h":10.0792,"l":10.06,"n":148,"o":10.0606,"t":"2026-10-06T17:30:00Z","v":528001,"vw":10.069464},{"c":10.07,"h":10.08,"l":10.07,"n":206,"o":10.075,"t":"2026-10-06T17:45:00Z","v":162393,"vw":10.073659},{"c":10.075,"h":10.08,"l":10.07,"n":345,"o":10.075,"t":"2026-10-06T18:00:00Z","v":262824,"vw":10.075029},{"c":10.08,"h":10.08,"l":10.07,"n":222,"o":10.075,"t":"2026-10-06T18:15:00Z","v":178098,"vw":10.074372},{"c":10.0655,"h":10.075,"l":10.065,"n":346,"o":10.075,"t":"2026-10-06T18:30:00Z","v":294685,"vw":10.070829},{"c":10.07,"h":10.0751,"l":10.06,"n":288,"o":10.07,"t":"2026-10-06T18:45:00Z","v":513873,"vw":10.068102},{"c":10.065,"h":10.08,"l":10.06,"n":346,"o":10.065,"t":"2026-10-06T19:00:00Z","v":435347,"vw":10.069131},{"c":10.065,"h":10.07,"l":10.06,"n":156,"o":10.065,"t":"2026-10-06T19:15:00Z","v":221948,"vw":10.063151},{"c":10.06,"h":10.07,"l":10.06,"n":235,"o":10.06,"t":"2026-10-06T19:30:00Z","v":242077,"vw":10.063151},{"c":10.055,"h":10.07,"l":10.05,"n":636,"o":10.06,"t":"2026-10-06T19:45:00Z","v":863692,"vw":10.059918},{"c":10.06,"h":10.06,"l":10.06,"n":10,"o":10.06,"t":"2026-10-06T20:00:00Z","v":12418,"vw":10.06},{"c":10.0067,"h":10.0067,"l":10.0067,"n":1,"o":10.0067,"t":"2026-10-06T21:00:00Z","v":580,"vw":10.0067},{"c":10.07,"h":10.07,"l":10.06,"n":3,"o":10.06,"t":"2026-10-06T21:45:00Z","v":6700,"vw":10.069254},{"c":10,"h":10.04,"l":9.98,"n":334,"o":10,"t":"2026-10-07T13:30:00Z","v":417689,"vw":9.989588},{"c":10.0099,"h":10.0099,"l":9.9901,"n":177,"o":9.995,"t":"2026-10-07T13:45:00Z","v":193083,"vw":10.000348},{"c":10.015,"h":10.025,"l":10.0001,"n":152,"o":10.0001,"t":"2026-10-07T14:00:00Z","v":81670,"vw":10.012818},{"c":10.01,"h":10.03,"l":10.01,"n":289,"o":10.015,"t":"2026-10-07T14:15:00Z","v":178775,"vw":10.019279},{"c":10.0199,"h":10.025,"l":10.01,"n":209,"o":10.015,"t":"2026-10-07T14:30:00Z","v":128499,"vw":10.016589},{"c":10.0194,"h":10.02,"l":10.01,"n":118,"o":10.015,"t":"2026-10-07T14:45:00Z","v":60439,"vw":10.015351},{"c":10.01,"h":10.02,"l":10.01,"n":181,"o":10.02,"t":"2026-10-07T15:00:00Z","v":194606,"vw":10.017845},{"c":9.985,"h":10.0101,"l":9.98,"n":403,"o":10.01,"t":"2026-10-07T15:15:00Z","v":409600,"vw":9.994083},{"c":9.995,"h":10,"l":9.98,"n":312,"o":9.98,"t":"2026-10-07T15:30:00Z","v":386639,"vw":9.989389},{"c":9.985,"h":9.9951,"l":9.98,"n":188,"o":9.9928,"t":"2026-10-07T15:45:00Z","v":285470,"vw":9.989108},{"c":9.98,"h":9.99,"l":9.98,"n":102,"o":9.985,"t":"2026-10-07T16:00:00Z","v":78553,"vw":9.988362},{"c":9.9799,"h":9.98445,"l":9.975,"n":217,"o":9.98,"t":"2026-10-07T16:15:00Z","v":552114,"vw":9.979776},{"c":9.97,"h":9.98,"l":9.97,"n":222,"o":9.9799,"t":"2026-10-07T16:30:00Z","v":67071,"vw":9.972728},{"c":9.955,"h":9.975,"l":9.95,"n":890,"o":9.97,"t":"2026-10-07T16:45:00Z","v":569877,"vw":9.960893},{"c":9.985,"h":9.99,"l":9.95,"n":888,"o":9.955,"t":"2026-10-07T17:00:00Z","v":761835,"vw":9.968256},{"c":9.9901,"h":9.9951,"l":9.98,"n":206,"o":9.9899,"t":"2026-10-07T17:15:00Z","v":310970,"vw":9.990047},{"c":9.9951,"h":9.9951,"l":9.98,"n":157,"o":9.99,"t":"2026-10-07T17:30:00Z","v":223423,"vw":9.985051},{"c":9.985,"h":9.9951,"l":9.98,"n":197,"o":9.99,"t":"2026-10-07T17:45:00Z","v":357264,"vw":9.988444},{"c":9.995,"h":9.9951,"l":9.99,"n":130,"o":9.99,"t":"2026-10-07T18:00:00Z","v":181643,"vw":9.993875},{"c":9.9971,"h":10,"l":9.99,"n":148,"o":9.99,"t":"2026-10-07T18:15:00Z","v":101037,"vw":9.992567},{"c":9.995,"h":10,"l":9.99,"n":109,"o":9.995,"t":"2026-10-07T18:30:00Z","v":81843,"vw":9.994457},{"c":9.99,"h":9.9998,"l":9.985,"n":145,"o":9.995,"t":"2026-10-07T18:45:00Z","v":182685,"vw":9.990459},{"c":9.99,"h":10,"l":9.9801,"n":125,"o":9.995,"t":"2026-10-07T19:00:00Z","v":186382,"vw":9.992188},{"c":9.98,"h":9.9997,"l":9.98,"n":195,"o":9.9997,"t":"2026-10-07T19:15:00Z","v":256352,"vw":9.988786},{"c":9.975,"h":9.99,"l":9.97,"n":312,"o":9.98,"t":"2026-10-07T19:30:00Z","v":393062,"vw":9.981753},{"c":9.975,"h":9.98,"l":9.97,"n":305,"o":9.975,"t":"2026-10-07T19:45:00Z","v":323858,"vw":9.976962},{"c":9.97,"h":9.97,"l":9.97,"n":8,"o":9.97,"t":"2026-10-07T20:00:00Z","v":2612,"vw":9.97},{"c":9.9703,"h":9.9703,"l":9.9703,"n":1,"o":9.9703,"t":"2026-10-07T22:15:00Z","v":103,"vw":9.9703},{"c":9.97,"h":9.97,"l":9.97,"n":50,"o":9.97,"t":"2026-10-08T08:00:00Z","v":7615,"vw":9.97},{"c":10.02,"h":10.02,"l":9.97,"n":8,"o":9.97,"t":"2026-10-08T08:45:00Z","v":2500,"vw":9.98},{"c":9.97,"h":9.97,"l":9.97,"n":4,"o":9.97,"t":"2026-10-08T09:30:00Z","v":1000,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":4,"o":9.97,"t":"2026-10-08T09:45:00Z","v":1000,"vw":9.97},{"c":9.97,"h":10.099,"l":9.97,"n":46,"o":9.97,"t":"2026-10-08T10:00:00Z","v":13000,"vw":9.984844},{"c":9.97,"h":10.1228,"l":9.97,"n":22,"o":10,"t":"2026-10-08T10:15:00Z","v":9658,"vw":9.988862},{"c":9.97,"h":9.97,"l":9.97,"n":4,"o":9.97,"t":"2026-10-08T12:00:00Z","v":1000,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-08T12:30:00Z","v":1000,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-08T12:45:00Z","v":500,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":3,"o":9.97,"t":"2026-10-08T13:00:00Z","v":500,"vw":9.97},{"c":9.985,"h":10,"l":9.97,"n":301,"o":9.97,"t":"2026-10-08T13:30:00Z","v":227946,"vw":9.974696},{"c":9.995,"h":10.01,"l":9.985,"n":301,"o":9.985,"t":"2026-10-08T13:45:00Z","v":184238,"vw":9.999107},{"c":10,"h":10.005,"l":9.99,"n":327,"o":9.995,"t":"2026-10-08T14:00:00Z","v":244411,"vw":9.999139},{"c":9.995,"h":10,"l":9.98,"n":138,"o":9.995,"t":"2026-10-08T14:15:00Z","v":81947,"vw":9.991843},{"c":9.985,"h":10.01,"l":9.985,"n":754,"o":9.9905,"t":"2026-10-08T14:30:00Z","v":680453,"vw":10.000278},{"c":9.97,"h":9.985,"l":9.97,"n":154,"o":9.985,"t":"2026-10-08T14:45:00Z","v":145565,"vw":9.976104},{"c":9.965,"h":9.97,"l":9.9601,"n":138,"o":9.9699,"t":"2026-10-08T15:00:00Z","v":178997,"vw":9.967674},{"c":9.96,"h":9.965,"l":9.955,"n":139,"o":9.96,"t":"2026-10-08T15:15:00Z","v":86176,"vw":9.958657},{"c":9.965,"h":9.97,"l":9.951,"n":93,"o":9.9576,"t":"2026-10-08T15:30:00Z","v":95338,"vw":9.962733},{"c":9.965,"h":9.97,"l":9.96,"n":62,"o":9.965,"t":"2026-10-08T15:45:00Z","v":24309,"vw":9.96419},{"c":9.975,"h":9.98,"l":9.9603,"n":193,"o":9.965,"t":"2026-10-08T16:00:00Z","v":134825,"vw":9.970154},{"c":9.98,"h":10,"l":9.97,"n":308,"o":9.975,"t":"2026-10-08T16:15:00Z","v":493577,"vw":9.986635},{"c":9.975,"h":9.9897,"l":9.9724,"n":181,"o":9.975,"t":"2026-10-08T16:30:00Z","v":166615,"vw":9.979246},{"c":9.985,"h":9.99,"l":9.9701,"n":138,"o":9.975,"t":"2026-10-08T16:45:00Z","v":228507,"vw":9.980711},{"c":9.985,"h":9.9899,"l":9.97,"n":211,"o":9.985,"t":"2026-10-08T17:00:00Z","v":147200,"vw":9.982003},{"c":9.985,"h":9.995,"l":9.9813,"n":182,"o":9.985,"t":"2026-10-08T17:15:00Z","v":198889,"vw":9.988607},{"c":10.005,"h":10.005,"l":9.985,"n":201,"o":9.99,"t":"2026-10-08T17:30:00Z","v":158139,"vw":9.993389},{"c":10.005,"h":10.01,"l":9.9912,"n":109,"o":10.0098,"t":"2026-10-08T17:45:00Z","v":145054,"vw":10.000971},{"c":10.005,"h":10.01,"l":10.0012,"n":60,"o":10.009,"t":"2026-10-08T18:00:00Z","v":36286,"vw":10.006568},{"c":10.0099,"h":10.01,"l":10.0001,"n":85,"o":10.0086,"t":"2026-10-08T18:15:00Z","v":110679,"vw":10.007012},{"c":10.005,"h":10.01,"l":10,"n":130,"o":10.0018,"t":"2026-10-08T18:30:00Z","v":768245,"vw":10.001259},{"c":10.025,"h":10.025,"l":10.01,"n":249,"o":10.01,"t":"2026-10-08T18:45:00Z","v":530229,"vw":10.018822},{"c":10.0216,"h":10.03,"l":10.02,"n":130,"o":10.025,"t":"2026-10-08T19:00:00Z","v":81756,"vw":10.023515},{"c":10.03,"h":10.035,"l":10.0201,"n":124,"o":10.03,"t":"2026-10-08T19:15:00Z","v":98860,"vw":10.029421},{"c":10.035,"h":10.04,"l":10.02,"n":214,"o":10.035,"t":"2026-10-08T19:30:00Z","v":349681,"vw":10.032476},{"c":10.03,"h":10.04,"l":10.03,"n":327,"o":10.035,"t":"2026-10-08T19:45:00Z","v":332699,"vw":10.038098},{"c":10.03,"h":10.03,"l":10.03,"n":7,"o":10.03,"t":"2026-10-08T20:00:00Z","v":15251,"vw":10.03},{"c":10.005,"h":10.04,"l":10.005,"n":260,"o":10.02,"t":"2026-10-09T13:30:00Z","v":80784,"vw":10.021666},{"c":10,"h":10.01,"l":10,"n":98,"o":10.005,"t":"2026-10-09T13:45:00Z","v":98368,"vw":10.005114},{"c":10.005,"h":10.02,"l":10,"n":393,"o":10.01,"t":"2026-10-09T14:00:00Z","v":206808,"vw":10.009419},{"c":10.0099,"h":10.01,"l":10,"n":72,"o":10.005,"t":"2026-10-09T14:15:00Z","v":377404,"vw":10.002291},{"c":9.985,"h":10.005,"l":9.98,"n":464,"o":10,"t":"2026-10-09T14:30:00Z","v":375857,"vw":9.994487},{"c":10,"h":10,"l":9.9848,"n":289,"o":9.9848,"t":"2026-10-09T14:45:00Z","v":213582,"vw":9.992099},{"c":10,"h":10,"l":9.99,"n":248,"o":9.995,"t":"2026-10-09T15:00:00Z","v":118236,"vw":9.993902},{"c":10.0049,"h":10.01,"l":9.995,"n":129,"o":9.995,"t":"2026-10-09T15:15:00Z","v":60516,"vw":10.00465},{"c":10.005,"h":10.01,"l":10,"n":82,"o":10,"t":"2026-10-09T15:30:00Z","v":89286,"vw":10.00549},{"c":9.995,"h":10.005,"l":9.99,"n":215,"o":10.005,"t":"2026-10-09T15:45:00Z","v":259478,"vw":9.995761},{"c":10.005,"h":10.0099,"l":9.99,"n":202,"o":10,"t":"2026-10-09T16:00:00Z","v":221362,"vw":9.999358},{"c":10.01,"h":10.015,"l":10,"n":280,"o":10.01,"t":"2026-10-09T16:15:00Z","v":259373,"vw":10.007756},{"c":10.015,"h":10.02,"l":10,"n":105,"o":10.01,"t":"2026-10-09T16:30:00Z","v":113249,"vw":10.011653},{"c":10.015,"h":10.02,"l":10.01,"n":114,"o":10.015,"t":"2026-10-09T16:45:00Z","v":110449,"vw":10.016571},{"c":10.02,"h":10.02,"l":10.01,"n":158,"o":10.0128,"t":"2026-10-09T17:00:00Z","v":79014,"vw":10.014489},{"c":10.015,"h":10.03,"l":10.015,"n":246,"o":10.02,"t":"2026-10-09T17:15:00Z","v":124125,"vw":10.019469},{"c":10.01,"h":10.02,"l":10.005,"n":194,"o":10.015,"t":"2026-10-09T17:30:00Z","v":334614,"vw":10.011085},{"c":10.015,"h":10.02,"l":10.005,"n":69,"o":10.0099,"t":"2026-10-09T17:45:00Z","v":38598,"vw":10.013071},{"c":10.015,"h":10.02,"l":10.01,"n":100,"o":10.015,"t":"2026-10-09T18:00:00Z","v":639824,"vw":10.01102},{"c":10.01,"h":10.015,"l":10,"n":192,"o":10.015,"t":"2026-10-09T18:15:00Z","v":121081,"vw":10.009139},{"c":10.015,"h":10.015,"l":10,"n":140,"o":10.01,"t":"2026-10-09T18:30:00Z","v":224673,"vw":10.00466},{"c":10.0195,"h":10.02,"l":10.01,"n":124,"o":10.015,"t":"2026-10-09T18:45:00Z","v":110976,"vw":10.016339},{"c":10.025,"h":10.025,"l":10.0101,"n":220,"o":10.02,"t":"2026-10-09T19:00:00Z","v":152880,"vw":10.020131},{"c":10.025,"h":10.03,"l":10.02,"n":220,"o":10.025,"t":"2026-10-09T19:15:00Z","v":144231,"vw":10.025847},{"c":10.025,"h":10.03,"l":10.02,"n":198,"o":10.025,"t":"2026-10-09T19:30:00Z","v":227019,"vw":10.025019},{"c":10.02,"h":10.03,"l":10.01,"n":340,"o":10.025,"t":"2026-10-09T19:45:00Z","v":250091,"vw":10.020316},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2026-10-09T20:00:00Z","v":2283,"vw":10.01},{"c":10.0001,"h":10.0001,"l":10.0001,"n":2,"o":10.0001,"t":"2026-10-12T08:00:00Z","v":713,"vw":10.0001},{"c":10.0056,"h":10.01,"l":9.989,"n":196,"o":10,"t":"2026-10-12T13:30:00Z","v":240038,"vw":9.999414},{"c":9.9949,"h":10.01,"l":9.9945,"n":158,"o":10,"t":"2026-10-12T13:45:00Z","v":140756,"vw":9.999834},{"c":10.0051,"h":10.01,"l":9.99,"n":126,"o":9.995,"t":"2026-10-12T14:00:00Z","v":185030,"vw":10.002964},{"c":10.0095,"h":10.0095,"l":10.0048,"n":68,"o":10.005,"t":"2026-10-12T14:15:00Z","v":32457,"vw":10.005207},{"c":10.005,"h":10.01,"l":9.99,"n":219,"o":10.005,"t":"2026-10-12T14:30:00Z","v":240333,"vw":10.002634},{"c":10.015,"h":10.0168,"l":10,"n":115,"o":10.01,"t":"2026-10-12T14:45:00Z","v":1585080,"vw":10.001581},{"c":10.005,"h":10.02,"l":10.005,"n":87,"o":10.015,"t":"2026-10-12T15:00:00Z","v":103898,"vw":10.01091},{"c":9.995,"h":10.0073,"l":9.99,"n":88,"o":10.005,"t":"2026-10-12T15:15:00Z","v":49973,"vw":10.001934},{"c":9.995,"h":10,"l":9.99,"n":72,"o":9.995,"t":"2026-10-12T15:30:00Z","v":18692,"vw":9.994814},{"c":9.995,"h":10,"l":9.99,"n":192,"o":9.99,"t":"2026-10-12T15:45:00Z","v":205781,"vw":9.990403},{"c":9.985,"h":10,"l":9.98,"n":232,"o":9.99,"t":"2026-10-12T16:00:00Z","v":288656,"vw":9.987972},{"c":9.985,"h":9.99,"l":9.98,"n":227,"o":9.9851,"t":"2026-10-12T16:15:00Z","v":128789,"vw":9.983176},{"c":9.985,"h":9.9891,"l":9.985,"n":142,"o":9.985,"t":"2026-10-12T16:30:00Z","v":30416,"vw":9.985474},{"c":9.98,"h":9.99,"l":9.975,"n":370,"o":9.985,"t":"2026-10-12T16:45:00Z","v":328496,"vw":9.981089},{"c":9.9799,"h":9.99,"l":9.97,"n":486,"o":9.985,"t":"2026-10-12T17:00:00Z","v":435475,"vw":9.979741},{"c":9.9799,"h":9.99,"l":9.97,"n":517,"o":9.975,"t":"2026-10-12T17:15:00Z","v":549708,"vw":9.97997},{"c":9.975,"h":9.98,"l":9.97,"n":295,"o":9.98,"t":"2026-10-12T17:30:00Z","v":113242,"vw":9.976825},{"c":9.975,"h":9.98,"l":9.9701,"n":175,"o":9.975,"t":"2026-10-12T17:45:00Z","v":46006,"vw":9.975656},{"c":9.975,"h":9.98,"l":9.97,"n":449,"o":9.975,"t":"2026-10-12T18:00:00Z","v":130631,"vw":9.974436},{"c":9.965,"h":9.98,"l":9.965,"n":336,"o":9.975,"t":"2026-10-12T18:15:00Z","v":377766,"vw":9.970391},{"c":9.96,"h":9.97,"l":9.96,"n":146,"o":9.965,"t":"2026-10-12T18:30:00Z","v":196091,"vw":9.96228},{"c":9.955,"h":9.97,"l":9.95,"n":362,"o":9.96,"t":"2026-10-12T18:45:00Z","v":349428,"vw":9.959215},{"c":9.955,"h":9.96,"l":9.95,"n":200,"o":9.9585,"t":"2026-10-12T19:00:00Z","v":179324,"vw":9.952494},{"c":9.9501,"h":9.96,"l":9.95,"n":258,"o":9.95,"t":"2026-10-12T19:15:00Z","v":186823,"vw":9.953801},{"c":9.955,"h":9.96,"l":9.95,"n":110,"o":9.95,"t":"2026-10-12T19:30:00Z","v":43687,"vw":9.954047},{"c":9.95,"h":9.955,"l":9.94,"n":410,"o":9.955,"t":"2026-10-12T19:45:00Z","v":319041,"vw":9.946615},{"c":9.9375,"h":9.95,"l":9.9375,"n":6,"o":9.95,"t":"2026-10-12T20:00:00Z","v":2267,"vw":9.949448},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-12T23:45:00Z","v":1040,"vw":9.95},{"c":9.975,"h":9.985,"l":9.96,"n":375,"o":9.97,"t":"2026-10-13T13:30:00Z","v":484068,"vw":9.976563},{"c":9.95,"h":9.9751,"l":9.95,"n":189,"o":9.975,"t":"2026-10-13T13:45:00Z","v":196372,"vw":9.964683},{"c":9.9698,"h":9.97,"l":9.945,"n":189,"o":9.95,"t":"2026-10-13T14:00:00Z","v":1004340,"vw":9.953121},{"c":9.985,"h":9.985,"l":9.965,"n":232,"o":9.9695,"t":"2026-10-13T14:15:00Z","v":170855,"vw":9.976859},{"c":9.9851,"h":9.99,"l":9.975,"n":224,"o":9.985,"t":"2026-10-13T14:30:00Z","v":416842,"vw":9.983785},{"c":9.985,"h":10,"l":9.985,"n":203,"o":9.99,"t":"2026-10-13T14:45:00Z","v":149019,"vw":9.992838},{"c":9.9997,"h":10,"l":9.98,"n":139,"o":9.985,"t":"2026-10-13T15:00:00Z","v":219664,"vw":9.989332},{"c":10.005,"h":10.015,"l":9.99,"n":301,"o":9.9918,"t":"2026-10-13T15:15:00Z","v":370133,"vw":10.006449},{"c":10.005,"h":10.005,"l":9.9901,"n":154,"o":10.005,"t":"2026-10-13T15:30:00Z","v":189199,"vw":10.0003},{"c":10.0051,"h":10.01,"l":10,"n":81,"o":10.005,"t":"2026-10-13T15:45:00Z","v":105857,"vw":10.003823},{"c":10.015,"h":10.015,"l":10,"n":70,"o":10.005,"t":"2026-10-13T16:00:00Z","v":66379,"vw":10.007067},{"c":10.02,"h":10.025,"l":10.01,"n":146,"o":10.015,"t":"2026-10-13T16:15:00Z","v":117492,"vw":10.017764},{"c":10.025,"h":10.0266,"l":10.02,"n":71,"o":10.025,"t":"2026-10-13T16:30:00Z","v":135807,"vw":10.02204},{"c":10.035,"h":10.04,"l":10.02,"n":370,"o":10.025,"t":"2026-10-13T16:45:00Z","v":480001,"vw":10.028627},{"c":10.04,"h":10.04,"l":10.025,"n":119,"o":10.03,"t":"2026-10-13T17:00:00Z","v":290249,"vw":10.028686},{"c":10.045,"h":10.045,"l":10.035,"n":140,"o":10.035,"t":"2026-10-13T17:15:00Z","v":359610,"vw":10.040588},{"c":10.051,"h":10.055,"l":10.0448,"n":147,"o":10.045,"t":"2026-10-13T17:30:00Z","v":196535,"vw":10.04937},{"c":10.0502,"h":10.0567,"l":10.0401,"n":251,"o":10.055,"t":"2026-10-13T17:45:00Z","v":464608,"vw":10.049597},{"c":10.045,"h":10.0598,"l":10.04,"n":780,"o":10.05,"t":"2026-10-13T18:00:00Z","v":1899979,"vw":10.043889},{"c":10.055,"h":10.06,"l":10.045,"n":219,"o":10.045,"t":"2026-10-13T18:15:00Z","v":506882,"vw":10.051032},{"c":10.065,"h":10.07,"l":10.055,"n":239,"o":10.06,"t":"2026-10-13T18:30:00Z","v":507636,"vw":10.060927},{"c":10.05,"h":10.07,"l":10.05,"n":239,"o":10.0695,"t":"2026-10-13T18:45:00Z","v":475167,"vw":10.061187},{"c":10.0503,"h":10.06,"l":10.0401,"n":208,"o":10.055,"t":"2026-10-13T19:00:00Z","v":560814,"vw":10.052659},{"c":10.05,"h":10.06,"l":10.0401,"n":354,"o":10.053,"t":"2026-10-13T19:15:00Z","v":375007,"vw":10.051938},{"c":10.055,"h":10.06,"l":10.045,"n":485,"o":10.055,"t":"2026-10-13T19:30:00Z","v":684606,"vw":10.052738},{"c":10.04,"h":10.06,"l":10.035,"n":626,"o":10.05,"t":"2026-10-13T19:45:00Z","v":516430,"vw":10.044836},{"c":10.04,"h":10.04,"l":10.04,"n":5,"o":10.04,"t":"2026-10-13T20:00:00Z","v":21089,"vw":10.04},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-13T20:30:00Z","v":10000,"vw":10.1},{"c":9.985,"h":10,"l":9.96,"n":380,"o":10,"t":"2026-10-14T13:30:00Z","v":346449,"vw":9.986937},{"c":9.99,"h":10,"l":9.98,"n":325,"o":9.985,"t":"2026-10-14T13:45:00Z","v":335414,"vw":9.989647},{"c":9.98,"h":9.985,"l":9.9702,"n":587,"o":9.985,"t":"2026-10-14T14:00:00Z","v":1328973,"vw":9.981926},{"c":9.985,"h":9.99,"l":9.98,"n":347,"o":9.98,"t":"2026-10-14T14:15:00Z","v":325074,"vw":9.980852},{"c":10.005,"h":10.005,"l":9.98,"n":451,"o":9.985,"t":"2026-10-14T14:30:00Z","v":443708,"vw":9.99135},{"c":9.98,"h":10.015,"l":9.98,"n":394,"o":10.005,"t":"2026-10-14T14:45:00Z","v":546222,"vw":9.991427},{"c":9.97,"h":9.98,"l":9.95,"n":573,"o":9.98,"t":"2026-10-14T15:00:00Z","v":813770,"vw":9.964423},{"c":9.975,"h":9.98,"l":9.965,"n":149,"o":9.965,"t":"2026-10-14T15:15:00Z","v":99513,"vw":9.973305},{"c":9.97,"h":9.9784,"l":9.96,"n":495,"o":9.975,"t":"2026-10-14T15:30:00Z","v":514529,"vw":9.969765},{"c":9.945,"h":9.975,"l":9.9401,"n":428,"o":9.97,"t":"2026-10-14T15:45:00Z","v":433771,"vw":9.962341},{"c":9.935,"h":9.95,"l":9.93,"n":672,"o":9.9485,"t":"2026-10-14T16:00:00Z","v":391518,"vw":9.94065},{"c":9.9499,"h":9.95,"l":9.935,"n":342,"o":9.935,"t":"2026-10-14T16:15:00Z","v":246883,"vw":9.943793},{"c":9.955,"h":9.96,"l":9.9401,"n":412,"o":9.95,"t":"2026-10-14T16:30:00Z","v":494486,"vw":9.951779},{"c":9.945,"h":9.955,"l":9.94,"n":120,"o":9.955,"t":"2026-10-14T16:45:00Z","v":92221,"vw":9.947292},{"c":9.96,"h":9.96,"l":9.9433,"n":319,"o":9.95,"t":"2026-10-14T17:00:00Z","v":344772,"vw":9.950664},{"c":9.975,"h":9.976,"l":9.955,"n":435,"o":9.955,"t":"2026-10-14T17:15:00Z","v":379980,"vw":9.969452},{"c":9.965,"h":9.98,"l":9.96,"n":565,"o":9.975,"t":"2026-10-14T17:30:00Z","v":722082,"vw":9.968669},{"c":9.955,"h":9.965,"l":9.95,"n":717,"o":9.965,"t":"2026-10-14T17:45:00Z","v":722610,"vw":9.962334},{"c":9.975,"h":9.975,"l":9.95,"n":363,"o":9.9585,"t":"2026-10-14T18:00:00Z","v":402182,"vw":9.962855},{"c":9.9795,"h":9.98,"l":9.97,"n":228,"o":9.9711,"t":"2026-10-14T18:15:00Z","v":142633,"vw":9.976016},{"c":9.9737,"h":9.98,"l":9.97,"n":280,"o":9.975,"t":"2026-10-14T18:30:00Z","v":103396,"vw":9.977467},{"c":9.985,"h":9.99,"l":9.9737,"n":374,"o":9.975,"t":"2026-10-14T18:45:00Z","v":357593,"vw":9.980213},{"c":9.985,"h":9.99,"l":9.98,"n":492,"o":9.98,"t":"2026-10-14T19:00:00Z","v":545536,"vw":9.984998},{"c":9.981,"h":9.99,"l":9.98,"n":181,"o":9.98,"t":"2026-10-14T19:15:00Z","v":646724,"vw":9.988078},{"c":9.985,"h":9.99,"l":9.97,"n":377,"o":9.98,"t":"2026-10-14T19:30:00Z","v":507107,"vw":9.980056},{"c":9.99,"h":9.99,"l":9.97,"n":572,"o":9.98,"t":"2026-10-14T19:45:00Z","v":510598,"vw":9.98166},{"c":9.98,"h":9.98,"l":9.98,"n":7,"o":9.98,"t":"2026-10-14T20:00:00Z","v":12925,"vw":9.98},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-15T08:30:00Z","v":100,"vw":10.45},{"c":10.065,"h":10.08,"l":10.03,"n":400,"o":10.04,"t":"2026-10-15T13:30:00Z","v":348585,"vw":10.056303},{"c":10.08,"h":10.0851,"l":10.06,"n":483,"o":10.065,"t":"2026-10-15T13:45:00Z","v":361474,"vw":10.076025},{"c":10.08,"h":10.105,"l":10.075,"n":373,"o":10.085,"t":"2026-10-15T14:00:00Z","v":1070236,"vw":10.088897},{"c":10.095,"h":10.095,"l":10.075,"n":419,"o":10.0766,"t":"2026-10-15T14:15:00Z","v":755516,"vw":10.084803},{"c":10.105,"h":10.11,"l":10.09,"n":195,"o":10.095,"t":"2026-10-15T14:30:00Z","v":485891,"vw":10.102199},{"c":10.105,"h":10.115,"l":10.095,"n":319,"o":10.105,"t":"2026-10-15T14:45:00Z","v":443585,"vw":10.100466},{"c":10.105,"h":10.115,"l":10.1,"n":160,"o":10.11,"t":"2026-10-15T15:00:00Z","v":150153,"vw":10.108159},{"c":10.095,"h":10.1099,"l":10.09,"n":418,"o":10.105,"t":"2026-10-15T15:15:00Z","v":426083,"vw":10.098685},{"c":10.11,"h":10.12,"l":10.09,"n":175,"o":10.1,"t":"2026-10-15T15:30:00Z","v":229396,"vw":10.104382},{"c":10.1,"h":10.11,"l":10.1,"n":191,"o":10.1,"t":"2026-10-15T15:45:00Z","v":162609,"vw":10.103992},{"c":10.0903,"h":10.105725,"l":10.08,"n":449,"o":10.1,"t":"2026-10-15T16:00:00Z","v":496077,"vw":10.091599},{"c":10.085,"h":10.095,"l":10.08,"n":142,"o":10.095,"t":"2026-10-15T16:15:00Z","v":260101,"vw":10.087101},{"c":10.094543,"h":10.0959,"l":10.08,"n":224,"o":10.085,"t":"2026-10-15T16:30:00Z","v":262716,"vw":10.089368},{"c":10.095,"h":10.0955,"l":10.09,"n":115,"o":10.095,"t":"2026-10-15T16:45:00Z","v":122822,"vw":10.093781},{"c":10.105,"h":10.11,"l":10.095,"n":90,"o":10.1,"t":"2026-10-15T17:00:00Z","v":128568,"vw":10.10112},{"c":10.105,"h":10.11,"l":10.1,"n":361,"o":10.105,"t":"2026-10-15T17:15:00Z","v":86826,"vw":10.10583},{"c":10.105,"h":10.12,"l":10.1,"n":249,"o":10.1,"t":"2026-10-15T17:30:00Z","v":444004,"vw":10.105767},{"c":10.095,"h":10.11,"l":10.095,"n":173,"o":10.105,"t":"2026-10-15T17:45:00Z","v":208455,"vw":10.101959},{"c":10.085,"h":10.1,"l":10.08,"n":190,"o":10.095,"t":"2026-10-15T18:00:00Z","v":255517,"vw":10.088729},{"c":10.095,"h":10.1,"l":10.085,"n":107,"o":10.085,"t":"2026-10-15T18:15:00Z","v":192638,"vw":10.090936},{"c":10.09,"h":10.1,"l":10.09,"n":146,"o":10.095,"t":"2026-10-15T18:30:00Z","v":196495,"vw":10.093937},{"c":10.08,"h":10.095,"l":10.08,"n":258,"o":10.09,"t":"2026-10-15T18:45:00Z","v":141455,"vw":10.087711},{"c":10.08,"h":10.09,"l":10.08,"n":206,"o":10.085,"t":"2026-10-15T19:00:00Z","v":271417,"vw":10.081201},{"c":10.08,"h":10.08,"l":10.07,"n":259,"o":10.08,"t":"2026-10-15T19:15:00Z","v":357956,"vw":10.075606},{"c":10.09,"h":10.09,"l":10.07,"n":439,"o":10.075,"t":"2026-10-15T19:30:00Z","v":465987,"vw":10.081223},{"c":10.1,"h":10.1,"l":10.08,"n":415,"o":10.085,"t":"2026-10-15T19:45:00Z","v":478993,"vw":10.091706},{"c":10.09,"h":10.09,"l":10.09,"n":6,"o":10.09,"t":"2026-10-15T20:00:00Z","v":4307,"vw":10.09},{"c":10.085,"h":10.085,"l":10.06,"n":454,"o":10.07,"t":"2026-10-16T13:30:00Z","v":712502,"vw":10.078642},{"c":10.11,"h":10.11,"l":10.075,"n":211,"o":10.08,"t":"2026-10-16T13:45:00Z","v":114252,"vw":10.089121},{"c":10.125,"h":10.13,"l":10.1099,"n":103,"o":10.1099,"t":"2026-10-16T14:00:00Z","v":102835,"vw":10.116256},{"c":10.1359,"h":10.14,"l":10.12,"n":253,"o":10.125,"t":"2026-10-16T14:15:00Z","v":304652,"vw":10.130072},{"c":10.13,"h":10.14,"l":10.13,"n":115,"o":10.13,"t":"2026-10-16T14:30:00Z","v":55568,"vw":10.134053},{"c":10.1031,"h":10.14,"l":10.1,"n":299,"o":10.13,"t":"2026-10-16T14:45:00Z","v":809655,"vw":10.114214},{"c":10.115,"h":10.13,"l":10.1001,"n":209,"o":10.11,"t":"2026-10-16T15:00:00Z","v":196036,"vw":10.112774},{"c":10.085,"h":10.115,"l":10.07,"n":392,"o":10.115,"t":"2026-10-16T15:15:00Z","v":7771785,"vw":10.072614},{"c":10.125,"h":10.13,"l":10.085,"n":210,"o":10.085,"t":"2026-10-16T15:30:00Z","v":331166,"vw":10.114977},{"c":10.115,"h":10.125,"l":10.11,"n":134,"o":10.121,"t":"2026-10-16T15:45:00Z","v":188172,"vw":10.119026},{"c":10.0951,"h":10.115,"l":10.095,"n":222,"o":10.115,"t":"2026-10-16T16:00:00Z","v":216628,"vw":10.099752},{"c":10.075,"h":10.1099,"l":10.07,"n":207,"o":10.1,"t":"2026-10-16T16:15:00Z","v":293899,"vw":10.081374},{"c":10.035,"h":10.075,"l":10.0301,"n":460,"o":10.075,"t":"2026-10-16T16:30:00Z","v":918177,"vw":10.056027},{"c":10.03,"h":10.04,"l":10,"n":506,"o":10.035,"t":"2026-10-16T16:45:00Z","v":2469931,"vw":10.009951},{"c":10.05,"h":10.05,"l":10.02,"n":481,"o":10.03,"t":"2026-10-16T17:00:00Z","v":1571917,"vw":10.033113},{"c":10.08,"h":10.08,"l":10.04,"n":284,"o":10.0498,"t":"2026-10-16T17:15:00Z","v":464807,"vw":10.05282},{"c":10.084,"h":10.09,"l":10.06,"n":217,"o":10.075,"t":"2026-10-16T17:30:00Z","v":362443,"vw":10.077278},{"c":10.0699,"h":10.085,"l":10.0697,"n":161,"o":10.085,"t":"2026-10-16T17:45:00Z","v":272939,"vw":10.072576},{"c":10.0709,"h":10.08,"l":10.0601,"n":231,"o":10.07,"t":"2026-10-16T18:00:00Z","v":385799,"vw":10.071429},{"c":10.075,"h":10.09,"l":10.07,"n":228,"o":10.08,"t":"2026-10-16T18:15:00Z","v":300503,"vw":10.079251},{"c":10.055,"h":10.08,"l":10.04,"n":282,"o":10.08,"t":"2026-10-16T18:30:00Z","v":514076,"vw":10.054032},{"c":10.04,"h":10.055,"l":10.0299,"n":175,"o":10.055,"t":"2026-10-16T18:45:00Z","v":295399,"vw":10.042517},{"c":10.085,"h":10.085,"l":10.04,"n":229,"o":10.04,"t":"2026-10-16T19:00:00Z","v":326182,"vw":10.056564},{"c":10.09,"h":10.09,"l":10.07,"n":332,"o":10.09,"t":"2026-10-16T19:15:00Z","v":558352,"vw":10.082885},{"c":10.045,"h":10.1,"l":10.045,"n":501,"o":10.08,"t":"2026-10-16T19:30:00Z","v":783842,"vw":10.064892},{"c":10.045,"h":10.05,"l":10.04,"n":642,"o":10.045,"t":"2026-10-16T19:45:00Z","v":480859,"vw":10.045756},{"c":10.04,"h":10.04,"l":10.04,"n":5,"o":10.04,"t":"2026-10-16T20:00:00Z","v":16361,"vw":10.04},{"c":10.03,"h":10.04,"l":10.03,"n":2,"o":10.04,"t":"2026-10-16T22:30:00Z","v":200,"vw":10.035},{"c":9.995,"h":10.02,"l":9.98,"n":525,"o":10.02,"t":"2026-10-19T13:30:00Z","v":606611,"vw":9.995187},{"c":9.99,"h":9.995,"l":9.98,"n":183,"o":9.99,"t":"2026-10-19T13:45:00Z","v":141376,"vw":9.986505},{"c":9.995,"h":10,"l":9.98,"n":165,"o":9.9842,"t":"2026-10-19T14:00:00Z","v":87445,"vw":9.986456},{"c":9.985,"h":10.005,"l":9.98,"n":232,"o":9.995,"t":"2026-10-19T14:15:00Z","v":245264,"vw":9.99694},{"c":9.975,"h":9.985,"l":9.9662,"n":100,"o":9.985,"t":"2026-10-19T14:30:00Z","v":88695,"vw":9.973323},{"c":9.975,"h":9.9799,"l":9.96,"n":143,"o":9.975,"t":"2026-10-19T14:45:00Z","v":131019,"vw":9.96922},{"c":9.98,"h":9.99,"l":9.9701,"n":200,"o":9.9798,"t":"2026-10-19T15:00:00Z","v":1319391,"vw":9.981423},{"c":9.975,"h":9.985,"l":9.97,"n":258,"o":9.98,"t":"2026-10-19T15:15:00Z","v":473202,"vw":9.979789},{"c":9.975,"h":9.98,"l":9.97,"n":114,"o":9.975,"t":"2026-10-19T15:30:00Z","v":170344,"vw":9.975659},{"c":9.97,"h":9.98,"l":9.96,"n":361,"o":9.975,"t":"2026-10-19T15:45:00Z","v":430932,"vw":9.970999},{"c":9.96,"h":9.965,"l":9.95,"n":205,"o":9.965,"t":"2026-10-19T16:00:00Z","v":268966,"vw":9.959294},{"c":9.965,"h":9.965,"l":9.9548,"n":317,"o":9.96,"t":"2026-10-19T16:15:00Z","v":257682,"vw":9.960342},{"c":9.955,"h":9.9698,"l":9.9503,"n":64,"o":9.9601,"t":"2026-10-19T16:30:00Z","v":86233,"vw":9.958932},{"c":9.945,"h":9.96,"l":9.945,"n":191,"o":9.955,"t":"2026-10-19T16:45:00Z","v":344476,"vw":9.950703},{"c":9.94,"h":9.95,"l":9.935,"n":77,"o":9.945,"t":"2026-10-19T17:00:00Z","v":91661,"vw":9.940116},{"c":9.95,"h":9.955,"l":9.9346,"n":327,"o":9.935,"t":"2026-10-19T17:15:00Z","v":631380,"vw":9.942164},{"c":9.95,"h":9.9599,"l":9.945,"n":132,"o":9.955,"t":"2026-10-19T17:30:00Z","v":161473,"vw":9.95062},{"c":9.955,"h":9.96,"l":9.945,"n":116,"o":9.95,"t":"2026-10-19T17:45:00Z","v":206035,"vw":9.95085},{"c":9.96,"h":9.96,"l":9.95,"n":86,"o":9.95,"t":"2026-10-19T18:00:00Z","v":55812,"vw":9.957092},{"c":9.955,"h":9.965,"l":9.95,"n":290,"o":9.96,"t":"2026-10-19T18:15:00Z","v":278031,"vw":9.959845},{"c":9.9511,"h":9.96,"l":9.95,"n":59,"o":9.9501,"t":"2026-10-19T18:30:00Z","v":60285,"vw":9.954217},{"c":9.94,"h":9.955,"l":9.94,"n":193,"o":9.95,"t":"2026-10-19T18:45:00Z","v":182031,"vw":9.94908},{"c":9.945,"h":9.9575,"l":9.9413,"n":198,"o":9.945,"t":"2026-10-19T19:00:00Z","v":201398,"vw":9.949448},{"c":9.945,"h":9.95,"l":9.94,"n":95,"o":9.9498,"t":"2026-10-19T19:15:00Z","v":173694,"vw":9.944604},{"c":9.9499,"h":9.95,"l":9.94,"n":312,"o":9.945,"t":"2026-10-19T19:30:00Z","v":133666,"vw":9.945756},{"c":9.935,"h":9.95,"l":9.93,"n":525,"o":9.945,"t":"2026-10-19T19:45:00Z","v":166289,"vw":9.942224},{"c":9.94,"h":9.94,"l":9.94,"n":7,"o":9.94,"t":"2026-10-19T20:00:00Z","v":12830,"vw":9.94},{"c":9.9493,"h":9.9493,"l":9.9493,"n":1,"o":9.9493,"t":"2026-10-19T20:45:00Z","v":300,"vw":9.9493},{"c":9.955,"h":9.965,"l":9.94,"n":274,"o":9.94,"t":"2026-10-20T13:30:00Z","v":341793,"vw":9.954471},{"c":9.97,"h":9.97,"l":9.955,"n":169,"o":9.96,"t":"2026-10-20T13:45:00Z","v":107333,"vw":9.965312},{"c":9.97,"h":9.98,"l":9.9536,"n":259,"o":9.97,"t":"2026-10-20T14:00:00Z","v":441312,"vw":9.967875},{"c":9.99,"h":10,"l":9.97,"n":198,"o":9.975,"t":"2026-10-20T14:15:00Z","v":315193,"vw":9.986413},{"c":9.985,"h":10,"l":9.9701,"n":188,"o":9.995,"t":"2026-10-20T14:30:00Z","v":362748,"vw":9.985301},{"c":9.985,"h":9.99,"l":9.98,"n":103,"o":9.985,"t":"2026-10-20T14:45:00Z","v":31870,"vw":9.984016},{"c":9.965,"h":9.985,"l":9.96,"n":121,"o":9.98,"t":"2026-10-20T15:00:00Z","v":99014,"vw":9.971597},{"c":9.955,"h":9.97,"l":9.95,"n":149,"o":9.96,"t":"2026-10-20T15:15:00Z","v":156598,"vw":9.961469},{"c":9.95,"h":9.9599,"l":9.94,"n":119,"o":9.95,"t":"2026-10-20T15:30:00Z","v":288782,"vw":9.948651},{"c":9.9111,"h":9.945,"l":9.9111,"n":251,"o":9.945,"t":"2026-10-20T15:45:00Z","v":337783,"vw":9.928554},{"c":9.9101,"h":9.92,"l":9.91,"n":71,"o":9.9116,"t":"2026-10-20T16:00:00Z","v":81782,"vw":9.916943},{"c":9.9147,"h":9.92,"l":9.9,"n":233,"o":9.915,"t":"2026-10-20T16:15:00Z","v":592862,"vw":9.910412},{"c":9.915,"h":9.93,"l":9.9105,"n":153,"o":9.92,"t":"2026-10-20T16:30:00Z","v":354510,"vw":9.92386},{"c":9.91,"h":9.92,"l":9.91,"n":135,"o":9.915,"t":"2026-10-20T16:45:00Z","v":200453,"vw":9.911855},{"c":9.91,"h":9.915,"l":9.9,"n":112,"o":9.915,"t":"2026-10-20T17:00:00Z","v":112711,"vw":9.908336},{"c":9.91,"h":9.92,"l":9.9,"n":225,"o":9.91,"t":"2026-10-20T17:15:00Z","v":463927,"vw":9.90797},{"c":9.92,"h":9.925,"l":9.91,"n":166,"o":9.915,"t":"2026-10-20T17:30:00Z","v":303753,"vw":9.916431},{"c":9.925,"h":9.93,"l":9.92,"n":73,"o":9.92,"t":"2026-10-20T17:45:00Z","v":52731,"vw":9.924845},{"c":9.915,"h":9.93,"l":9.91,"n":262,"o":9.925,"t":"2026-10-20T18:00:00Z","v":351186,"vw":9.917043},{"c":9.9,"h":9.91,"l":9.9,"n":242,"o":9.91,"t":"2026-10-20T18:15:00Z","v":375714,"vw":9.90582},{"c":9.905,"h":9.91,"l":9.9,"n":164,"o":9.9009,"t":"2026-10-20T18:30:00Z","v":96424,"vw":9.904388},{"c":9.9199,"h":9.92,"l":9.9,"n":326,"o":9.9,"t":"2026-10-20T18:45:00Z","v":280382,"vw":9.909285},{"c":9.915,"h":9.92,"l":9.91,"n":208,"o":9.915,"t":"2026-10-20T19:00:00Z","v":120056,"vw":9.914441},{"c":9.915,"h":9.92,"l":9.91,"n":245,"o":9.915,"t":"2026-10-20T19:15:00Z","v":110829,"vw":9.91333},{"c":9.925,"h":9.93,"l":9.91,"n":244,"o":9.915,"t":"2026-10-20T19:30:00Z","v":314824,"vw":9.919387},{"c":9.93,"h":9.93,"l":9.91,"n":314,"o":9.925,"t":"2026-10-20T19:45:00Z","v":478213,"vw":9.923303},{"c":9.93,"h":9.93,"l":9.93,"n":9,"o":9.93,"t":"2026-10-20T20:00:00Z","v":8728,"vw":9.93},{"c":9.945,"h":9.96,"l":9.925,"n":267,"o":9.96,"t":"2026-10-21T13:30:00Z","v":233493,"vw":9.937825},{"c":9.935,"h":9.95,"l":9.935,"n":129,"o":9.945,"t":"2026-10-21T13:45:00Z","v":121494,"vw":9.942101},{"c":9.925,"h":9.93,"l":9.91,"n":207,"o":9.93,"t":"2026-10-21T14:00:00Z","v":277455,"vw":9.921814},{"c":9.9299,"h":9.9299,"l":9.915,"n":93,"o":9.92,"t":"2026-10-21T14:15:00Z","v":63778,"vw":9.91935},{"c":9.925,"h":9.93,"l":9.92,"n":137,"o":9.925,"t":"2026-10-21T14:30:00Z","v":315615,"vw":9.925154},{"c":9.915,"h":9.93,"l":9.915,"n":171,"o":9.925,"t":"2026-10-21T14:45:00Z","v":134849,"vw":9.921339},{"c":9.9183,"h":9.92,"l":9.91,"n":82,"o":9.915,"t":"2026-10-21T15:00:00Z","v":183145,"vw":9.916899},{"c":9.9218,"h":9.925,"l":9.91,"n":150,"o":9.915,"t":"2026-10-21T15:15:00Z","v":200259,"vw":9.916857},{"c":9.91,"h":9.925,"l":9.91,"n":106,"o":9.925,"t":"2026-10-21T15:30:00Z","v":264542,"vw":9.921652},{"c":9.92,"h":9.93,"l":9.915,"n":89,"o":9.92,"t":"2026-10-21T15:45:00Z","v":92092,"vw":9.920716},{"c":9.93,"h":9.93,"l":9.915,"n":167,"o":9.92,"t":"2026-10-21T16:00:00Z","v":247780,"vw":9.920065},{"c":9.92,"h":9.93,"l":9.91,"n":105,"o":9.93,"t":"2026-10-21T16:15:00Z","v":133114,"vw":9.920888},{"c":9.925,"h":9.93,"l":9.91,"n":161,"o":9.9152,"t":"2026-10-21T16:30:00Z","v":179982,"vw":9.91734},{"c":9.92,"h":9.93,"l":9.905,"n":300,"o":9.93,"t":"2026-10-21T16:45:00Z","v":396995,"vw":9.913303},{"c":9.915,"h":9.92,"l":9.905,"n":88,"o":9.915,"t":"2026-10-21T17:00:00Z","v":398374,"vw":9.91822},{"c":9.9101,"h":9.9151,"l":9.91,"n":62,"o":9.91,"t":"2026-10-21T17:15:00Z","v":64221,"vw":9.912576},{"c":9.9,"h":9.9151,"l":9.9,"n":188,"o":9.91,"t":"2026-10-21T17:30:00Z","v":291359,"vw":9.910295},{"c":9.905,"h":9.9151,"l":9.9,"n":149,"o":9.9,"t":"2026-10-21T17:45:00Z","v":206585,"vw":9.910245},{"c":9.9,"h":9.91,"l":9.9,"n":164,"o":9.905,"t":"2026-10-21T18:00:00Z","v":148622,"vw":9.903887},{"c":9.9,"h":9.91,"l":9.9,"n":180,"o":9.9,"t":"2026-10-21T18:15:00Z","v":109150,"vw":9.904921},{"c":9.89,"h":9.9051,"l":9.89,"n":233,"o":9.9051,"t":"2026-10-21T18:30:00Z","v":298533,"vw":9.897366},{"c":9.87,"h":9.9,"l":9.86,"n":237,"o":9.895,"t":"2026-10-21T18:45:00Z","v":272660,"vw":9.882203},{"c":9.865,"h":9.87,"l":9.85,"n":261,"o":9.865,"t":"2026-10-21T19:00:00Z","v":437673,"vw":9.85894},{"c":9.89,"h":9.89,"l":9.86,"n":236,"o":9.86,"t":"2026-10-21T19:15:00Z","v":378817,"vw":9.87894},{"c":9.88,"h":9.8916,"l":9.88,"n":210,"o":9.8916,"t":"2026-10-21T19:30:00Z","v":331864,"vw":9.884373},{"c":9.875,"h":9.89,"l":9.87,"n":354,"o":9.89,"t":"2026-10-21T19:45:00Z","v":254370,"vw":9.87925},{"c":9.87,"h":9.87,"l":9.87,"n":7,"o":9.87,"t":"2026-10-21T20:00:00Z","v":2539,"vw":9.87},{"c":9.915,"h":9.92,"l":9.88,"n":316,"o":9.88,"t":"2026-10-22T13:30:00Z","v":343777,"vw":9.906998},{"c":9.93,"h":9.94,"l":9.915,"n":324,"o":9.915,"t":"2026-10-22T13:45:00Z","v":429265,"vw":9.928751},{"c":9.935,"h":9.94,"l":9.925,"n":228,"o":9.935,"t":"2026-10-22T14:00:00Z","v":288291,"vw":9.930408},{"c":9.9102,"h":9.94,"l":9.91,"n":335,"o":9.935,"t":"2026-10-22T14:15:00Z","v":511789,"vw":9.927564},{"c":9.925,"h":9.93,"l":9.91,"n":444,"o":9.92,"t":"2026-10-22T14:30:00Z","v":1325198,"vw":9.917679},{"c":9.9098,"h":9.925,"l":9.9,"n":280,"o":9.925,"t":"2026-10-22T14:45:00Z","v":2502067,"vw":9.9034},{"c":9.9012,"h":9.92,"l":9.895,"n":272,"o":9.91,"t":"2026-10-22T15:00:00Z","v":473138,"vw":9.908528},{"c":9.895,"h":9.9,"l":9.89,"n":230,"o":9.9,"t":"2026-10-22T15:15:00Z","v":265346,"vw":9.89475},{"c":9.905,"h":9.905,"l":9.89,"n":330,"o":9.89,"t":"2026-10-22T15:30:00Z","v":511783,"vw":9.896132},{"c":9.9013,"h":9.91,"l":9.8909,"n":175,"o":9.905,"t":"2026-10-22T15:45:00Z","v":305092,"vw":9.902186},{"c":9.905,"h":9.91,"l":9.9,"n":223,"o":9.905,"t":"2026-10-22T16:00:00Z","v":214176,"vw":9.905328},{"c":9.895,"h":9.91,"l":9.895,"n":137,"o":9.905,"t":"2026-10-22T16:15:00Z","v":194215,"vw":9.903217},{"c":9.89,"h":9.9,"l":9.885,"n":194,"o":9.895,"t":"2026-10-22T16:30:00Z","v":385277,"vw":9.89271},{"c":9.895,"h":9.9,"l":9.89,"n":126,"o":9.895,"t":"2026-10-22T16:45:00Z","v":206972,"vw":9.893674},{"c":9.895,"h":9.9,"l":9.89,"n":77,"o":9.895,"t":"2026-10-22T17:00:00Z","v":54417,"vw":9.89319},{"c":9.9,"h":9.91,"l":9.89,"n":304,"o":9.9,"t":"2026-10-22T17:15:00Z","v":564421,"vw":9.902113},{"c":9.91,"h":9.91,"l":9.8999,"n":282,"o":9.9,"t":"2026-10-22T17:30:00Z","v":324578,"vw":9.902956},{"c":9.915,"h":9.915,"l":9.9,"n":178,"o":9.91,"t":"2026-10-22T17:45:00Z","v":433014,"vw":9.906337},{"c":9.9,"h":9.915,"l":9.9,"n":180,"o":9.915,"t":"2026-10-22T18:00:00Z","v":280276,"vw":9.907805},{"c":9.915,"h":9.92,"l":9.9001,"n":269,"o":9.91,"t":"2026-10-22T18:15:00Z","v":251872,"vw":9.90873},{"c":9.9,"h":9.915,"l":9.9,"n":132,"o":9.915,"t":"2026-10-22T18:30:00Z","v":205468,"vw":9.911278},{"c":9.905,"h":9.91,"l":9.9,"n":335,"o":9.905,"t":"2026-10-22T18:45:00Z","v":254611,"vw":9.90508},{"c":9.905,"h":9.91,"l":9.9,"n":329,"o":9.905,"t":"2026-10-22T19:00:00Z","v":331178,"vw":9.904822},{"c":9.915,"h":9.93,"l":9.9,"n":590,"o":9.91,"t":"2026-10-22T19:15:00Z","v":1559171,"vw":9.924756},{"c":9.92,"h":9.9261,"l":9.9101,"n":521,"o":9.92,"t":"2026-10-22T19:30:00Z","v":703009,"vw":9.918661},{"c":9.93,"h":9.94,"l":9.9112,"n":1017,"o":9.92,"t":"2026-10-22T19:45:00Z","v":1408188,"vw":9.923728},{"c":9.92,"h":9.92,"l":9.92,"n":4,"o":9.92,"t":"2026-10-22T20:00:00Z","v":7360,"vw":9.92},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-22T20:15:00Z","v":900,"vw":9.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.21613683249230892,"strike":14.54425242650259,"iv":1.0277144095565498,"gamma":0.15842283937753793,"theta":-0.012758516412899731,"vega":0.00646176129148518,"rho":0.000969997259622877,"breakevenPct":48.94439211902018},{"delta":0.2,"premium":0.425,"strike":16.57219787781913,"iv":1.6782791689479117,"gamma":0.05985107844868335,"theta":-0.02281889156598917,"vega":0.00781481416999953,"rho":0.0012250815042280456,"breakevenPct":71.51561935236256},{"delta":0.25,"premium":0.425,"strike":13.244532565701906,"iv":1.1995436483189383,"gamma":0.09528314799350286,"theta":-0.018590733734668817,"vega":0.008867650392474375,"rho":0.0016101207475703809,"breakevenPct":37.93675646520592},{"delta":0.3,"premium":0.3997952675871938,"strike":11.844893954382732,"iv":0.8968330955480109,"gamma":0.21314975260843194,"theta":-0.015098185544796376,"vega":0.009651320951251678,"rho":0.0019956924338984097,"breakevenPct":23.558922522400863},{"delta":0.35,"premium":0.28717495669793996,"strike":11.151845887371937,"iv":0.6027184841475561,"gamma":0.5975412805541749,"theta":-0.010403149652686544,"vega":0.010157962216746915,"rho":0.002388597894101098,"breakevenPct":15.42907007134085},{"delta":0.4,"premium":0.17455464580868602,"strike":10.458797820361145,"iv":0.3086038727471009,"gamma":0.9819328084999184,"theta":-0.0057081137605767066,"vega":0.010664603482242152,"rho":0.002781503354303787,"breakevenPct":7.299217620280832},{"delta":0.45,"premium":0.12729660293621844,"strike":9.96691320856216,"iv":0.11739310618538727,"gamma":1.2015927400208695,"theta":-0.0025535118695215603,"vega":0.010740491245073595,"rho":0.003162464959468204,"breakevenPct":1.8588275630512356},{"delta":0.5,"premium":0.20805578322088825,"strike":9.86902329306559,"iv":0.127727739869965,"gamma":1.0986126809110162,"theta":-0.0024159730219522123,"vega":0.009972713863634533,"rho":0.003520033570445237,"breakevenPct":1.685964442850433},{"delta":0.55,"premium":0.28881496350555813,"strike":9.77113337756902,"iv":0.13806237355454273,"gamma":0.9956326218011626,"theta":-0.0022784341743828642,"vega":0.009204936482195468,"rho":0.003877602181422271,"breakevenPct":1.51310132264963},{"delta":0.6,"premium":0.3695741437902279,"strike":9.67324346207245,"iv":0.14839700723912042,"gamma":0.8926525626913093,"theta":-0.0021408953268135162,"vega":0.008437159100756406,"rho":0.004235170792399304,"breakevenPct":1.3402382024488273},{"delta":0.65,"premium":0.4503333240748978,"strike":9.575353546575881,"iv":0.15873164092369815,"gamma":0.7896725035814559,"theta":-0.002003356479244168,"vega":0.007669381719317341,"rho":0.004592739403376338,"breakevenPct":1.1673750822480244},{"delta":0.7,"premium":0.5310925043595675,"strike":9.477463631079312,"iv":0.16906627460827586,"gamma":0.6866924444716027,"theta":-0.0018658176316748202,"vega":0.00690160433787828,"rho":0.00495030801435337,"breakevenPct":0.994511962047222},{"delta":0.75,"premium":0.6118516846442374,"strike":9.379573715582742,"iv":0.1794009082928536,"gamma":0.5837123853617492,"theta":-0.0017282787841054722,"vega":0.0061338269564392145,"rho":0.005307876625330404,"breakevenPct":0.821648841846419},{"delta":0.8,"premium":0.6926108649289073,"strike":9.281683800086173,"iv":0.1897355419774313,"gamma":0.48073232625189566,"theta":-0.001590739936536124,"vega":0.00536604957500015,"rho":0.005665445236307438,"breakevenPct":0.6487857216456161},{"delta":0.85,"premium":0.773370045213577,"strike":9.183793884589603,"iv":0.20007017566200902,"gamma":0.37775226714204246,"theta":-0.001453201088966776,"vega":0.004598272193561089,"rho":0.006023013847284471,"breakevenPct":0.47592260144481346},{"delta":0.9,"premium":0.8541292254982469,"strike":9.085903969093033,"iv":0.21040480934658676,"gamma":0.27477220803218905,"theta":-0.001315662241397428,"vega":0.0038304948121220244,"rho":0.006380582458261504,"breakevenPct":0.3030594812440106}],"put":[{"delta":0.1,"premium":0.425,"strike":5.271947135331966,"iv":2.379037675540086,"gamma":0.02689702543275659,"theta":-0.019738258177575862,"vega":0.004889090977999361,"rho":-0.0011368406617990213,"breakevenPct":51.09034172217996},{"delta":0.15,"premium":0.425,"strike":6.912780768151755,"iv":1.5860301447779777,"gamma":0.05303864209202752,"theta":-0.017504237283037457,"vega":0.006503525543635393,"rho":-0.0015391662936769118,"breakevenPct":34.532989221475724},{"delta":0.2,"premium":0.425,"strike":7.965877384901513,"iv":1.1595968462285842,"gamma":0.08681261750084615,"theta":-0.015310340741092793,"vega":0.007811822885423557,"rho":-0.0019435661473440015,"breakevenPct":23.906383603415605},{"delta":0.25,"premium":0.425,"strike":8.58649933712816,"iv":0.9231405233632604,"gamma":0.12932343538999846,"theta":-0.013405756446330405,"vega":0.008798304364772845,"rho":-0.002350353449550587,"breakevenPct":17.643800836244612},{"delta":0.3,"premium":0.4164967321973803,"strike":9.068026142420958,"iv":0.7305335079204913,"gamma":0.18758305411428144,"theta":-0.011562762975906542,"vega":0.009576587035982269,"rho":-0.002754685172047934,"breakevenPct":12.698996869590552},{"delta":0.35,"premium":0.38979046350393176,"strike":9.281676291968546,"iv":0.6188981428568928,"gamma":0.2789401974462657,"theta":-0.009830767650757744,"vega":0.00993180892591739,"rho":-0.003153591854009644,"breakevenPct":10.273604152728423},{"delta":0.4,"premium":0.36308419481048315,"strike":9.495326441516134,"iv":0.5072627777932941,"gamma":0.37029734077825005,"theta":-0.008098772325608943,"vega":0.010287030815852511,"rho":-0.0035524985359713553,"breakevenPct":7.848211435866289},{"delta":0.45,"premium":0.33637792611703454,"strike":9.708976591063724,"iv":0.3956274127296956,"gamma":0.46165448411023424,"theta":-0.006366777000460145,"vega":0.010642252705787633,"rho":-0.0039514052179330655,"breakevenPct":5.422818719004159},{"delta":0.5,"premium":0.309671657423586,"strike":9.922626740611312,"iv":0.28399204766609704,"gamma":0.5530116274422185,"theta":-0.004634781675311345,"vega":0.010997474595722754,"rho":-0.004350311899894777,"breakevenPct":2.997426002142028},{"delta":0.55,"premium":0.44434910169295905,"strike":10.160387890769954,"iv":0.2611608633035636,"gamma":0.5486783373311334,"theta":-0.00386258689973423,"vega":0.01057870463521341,"rho":-0.004850638374437722,"breakevenPct":1.9572271536125663},{"delta":0.6,"premium":0.6706545825987873,"strike":10.411838425109764,"iv":0.2887495916655696,"gamma":0.4900153606593,"theta":-0.003635333359584664,"vega":0.009720489130126832,"rho":-0.005408547465588553,"breakevenPct":1.7034930119982268},{"delta":0.65,"premium":0.896960063504616,"strike":10.663288959449574,"iv":0.3163383200275757,"gamma":0.43135238398746656,"theta":-0.0034080798194350967,"vega":0.008862273625040253,"rho":-0.005966456556739384,"breakevenPct":1.4497588703838868},{"delta":0.7,"premium":1.1232655444104442,"strike":10.914739493789382,"iv":0.34392704838958177,"gamma":0.37268940731563316,"theta":-0.0031808262792855303,"vega":0.008004058119953675,"rho":-0.006524365647890214,"breakevenPct":1.1960247287695471},{"delta":0.75,"premium":1.349571025316273,"strike":11.166190028129192,"iv":0.37151577675158787,"gamma":0.31402643064379965,"theta":-0.002953572739135963,"vega":0.007145842614867095,"rho":-0.007082274739041045,"breakevenPct":0.942290587155207},{"delta":0.8,"premium":1.5758765062221016,"strike":11.417640562469002,"iv":0.39910450511359397,"gamma":0.25536345397196614,"theta":-0.0027263191989863964,"vega":0.006287627109780515,"rho":-0.007640183830191876,"breakevenPct":0.688556445540867},{"delta":0.85,"premium":1.8021819871279299,"strike":11.669091096808812,"iv":0.42669323347560006,"gamma":0.1967004773001328,"theta":-0.0024990656588368297,"vega":0.005429411604693938,"rho":-0.008198092921342706,"breakevenPct":0.43482230392652754},{"delta":0.9,"premium":2.0284874680337586,"strike":11.92054163114862,"iv":0.45428196183760616,"gamma":0.13803750062829928,"theta":-0.002271812118687263,"vega":0.0045711960996073575,"rho":-0.008756002012493536,"breakevenPct":0.18108816231218738}]},"raw":{"call":[{"delta":0.15,"premium":0.21613683249230892,"strike":14.54425242650259,"iv":1.0277144095565498,"gamma":0.15842283937753793,"theta":-0.012758516412899731,"vega":0.00646176129148518,"rho":0.000969997259622877,"breakevenPct":48.94439211902018},{"delta":0.2,"premium":0.425,"strike":16.57219787781913,"iv":1.6782791689479117,"gamma":0.05985107844868335,"theta":-0.02281889156598917,"vega":0.00781481416999953,"rho":0.0012250815042280456,"breakevenPct":71.51561935236256},{"delta":0.25,"premium":0.425,"strike":13.244532565701906,"iv":1.1995436483189383,"gamma":0.09528314799350286,"theta":-0.018590733734668817,"vega":0.008867650392474375,"rho":0.0016101207475703809,"breakevenPct":37.93675646520592},{"delta":0.3,"premium":0.3997952675871938,"strike":11.844893954382732,"iv":0.8968330955480109,"gamma":0.21314975260843194,"theta":-0.015098185544796376,"vega":0.009651320951251678,"rho":0.0019956924338984097,"breakevenPct":23.558922522400863},{"delta":0.35,"premium":0.28717495669793996,"strike":11.151845887371937,"iv":0.6027184841475561,"gamma":0.5975412805541749,"theta":-0.010403149652686544,"vega":0.010157962216746915,"rho":0.002388597894101098,"breakevenPct":15.42907007134085},{"delta":0.4,"premium":0.17455464580868602,"strike":10.458797820361145,"iv":0.3086038727471009,"gamma":0.9819328084999184,"theta":-0.0057081137605767066,"vega":0.010664603482242152,"rho":0.002781503354303787,"breakevenPct":7.299217620280832},{"delta":0.45,"premium":0.12729660293621844,"strike":9.96691320856216,"iv":0.11739310618538727,"gamma":1.2015927400208695,"theta":-0.0025535118695215603,"vega":0.010740491245073595,"rho":0.003162464959468204,"breakevenPct":1.8588275630512356},{"delta":0.5,"premium":0.20805578322088825,"strike":9.86902329306559,"iv":0.127727739869965,"gamma":1.0986126809110162,"theta":-0.0024159730219522123,"vega":0.009972713863634533,"rho":0.003520033570445237,"breakevenPct":1.685964442850433},{"delta":0.55,"premium":0.28881496350555813,"strike":9.77113337756902,"iv":0.13806237355454273,"gamma":0.9956326218011626,"theta":-0.0022784341743828642,"vega":0.009204936482195468,"rho":0.003877602181422271,"breakevenPct":1.51310132264963},{"delta":0.6,"premium":0.3695741437902279,"strike":9.67324346207245,"iv":0.14839700723912042,"gamma":0.8926525626913093,"theta":-0.0021408953268135162,"vega":0.008437159100756406,"rho":0.004235170792399304,"breakevenPct":1.3402382024488273},{"delta":0.65,"premium":0.4503333240748978,"strike":9.575353546575881,"iv":0.15873164092369815,"gamma":0.7896725035814559,"theta":-0.002003356479244168,"vega":0.007669381719317341,"rho":0.004592739403376338,"breakevenPct":1.1673750822480244},{"delta":0.7,"premium":0.5310925043595675,"strike":9.477463631079312,"iv":0.16906627460827586,"gamma":0.6866924444716027,"theta":-0.0018658176316748202,"vega":0.00690160433787828,"rho":0.00495030801435337,"breakevenPct":0.994511962047222},{"delta":0.75,"premium":0.6118516846442374,"strike":9.379573715582742,"iv":0.1794009082928536,"gamma":0.5837123853617492,"theta":-0.0017282787841054722,"vega":0.0061338269564392145,"rho":0.005307876625330404,"breakevenPct":0.821648841846419},{"delta":0.8,"premium":0.6926108649289073,"strike":9.281683800086173,"iv":0.1897355419774313,"gamma":0.48073232625189566,"theta":-0.001590739936536124,"vega":0.00536604957500015,"rho":0.005665445236307438,"breakevenPct":0.6487857216456161},{"delta":0.85,"premium":0.773370045213577,"strike":9.183793884589603,"iv":0.20007017566200902,"gamma":0.37775226714204246,"theta":-0.001453201088966776,"vega":0.004598272193561089,"rho":0.006023013847284471,"breakevenPct":0.47592260144481346},{"delta":0.9,"premium":0.8541292254982469,"strike":9.085903969093033,"iv":0.21040480934658676,"gamma":0.27477220803218905,"theta":-0.001315662241397428,"vega":0.0038304948121220244,"rho":0.006380582458261504,"breakevenPct":0.3030594812440106}],"put":[{"delta":0.1,"premium":0.425,"strike":5.271947135331966,"iv":2.379037675540086,"gamma":0.02689702543275659,"theta":-0.019738258177575862,"vega":0.004889090977999361,"rho":-0.0011368406617990213,"breakevenPct":51.09034172217996},{"delta":0.15,"premium":0.425,"strike":6.912780768151755,"iv":1.5860301447779777,"gamma":0.05303864209202752,"theta":-0.017504237283037457,"vega":0.006503525543635393,"rho":-0.0015391662936769118,"breakevenPct":34.532989221475724},{"delta":0.2,"premium":0.425,"strike":7.965877384901513,"iv":1.1595968462285842,"gamma":0.08681261750084615,"theta":-0.015310340741092793,"vega":0.007811822885423557,"rho":-0.0019435661473440015,"breakevenPct":23.906383603415605},{"delta":0.25,"premium":0.425,"strike":8.58649933712816,"iv":0.9231405233632604,"gamma":0.12932343538999846,"theta":-0.013405756446330405,"vega":0.008798304364772845,"rho":-0.002350353449550587,"breakevenPct":17.643800836244612},{"delta":0.3,"premium":0.4164967321973803,"strike":9.068026142420958,"iv":0.7305335079204913,"gamma":0.18758305411428144,"theta":-0.011562762975906542,"vega":0.009576587035982269,"rho":-0.002754685172047934,"breakevenPct":12.698996869590552},{"delta":0.35,"premium":0.38979046350393176,"strike":9.281676291968546,"iv":0.6188981428568928,"gamma":0.2789401974462657,"theta":-0.009830767650757744,"vega":0.00993180892591739,"rho":-0.003153591854009644,"breakevenPct":10.273604152728423},{"delta":0.4,"premium":0.36308419481048315,"strike":9.495326441516134,"iv":0.5072627777932941,"gamma":0.37029734077825005,"theta":-0.008098772325608943,"vega":0.010287030815852511,"rho":-0.0035524985359713553,"breakevenPct":7.848211435866289},{"delta":0.45,"premium":0.33637792611703454,"strike":9.708976591063724,"iv":0.3956274127296956,"gamma":0.46165448411023424,"theta":-0.006366777000460145,"vega":0.010642252705787633,"rho":-0.0039514052179330655,"breakevenPct":5.422818719004159},{"delta":0.5,"premium":0.309671657423586,"strike":9.922626740611312,"iv":0.28399204766609704,"gamma":0.5530116274422185,"theta":-0.004634781675311345,"vega":0.010997474595722754,"rho":-0.004350311899894777,"breakevenPct":2.997426002142028},{"delta":0.55,"premium":0.44434910169295905,"strike":10.160387890769954,"iv":0.2611608633035636,"gamma":0.5486783373311334,"theta":-0.00386258689973423,"vega":0.01057870463521341,"rho":-0.004850638374437722,"breakevenPct":1.9572271536125663},{"delta":0.6,"premium":0.6706545825987873,"strike":10.411838425109764,"iv":0.2887495916655696,"gamma":0.4900153606593,"theta":-0.003635333359584664,"vega":0.009720489130126832,"rho":-0.005408547465588553,"breakevenPct":1.7034930119982268},{"delta":0.65,"premium":0.896960063504616,"strike":10.663288959449574,"iv":0.3163383200275757,"gamma":0.43135238398746656,"theta":-0.0034080798194350967,"vega":0.008862273625040253,"rho":-0.005966456556739384,"breakevenPct":1.4497588703838868},{"delta":0.7,"premium":1.1232655444104442,"strike":10.914739493789382,"iv":0.34392704838958177,"gamma":0.37268940731563316,"theta":-0.0031808262792855303,"vega":0.008004058119953675,"rho":-0.006524365647890214,"breakevenPct":1.1960247287695471},{"delta":0.75,"premium":1.349571025316273,"strike":11.166190028129192,"iv":0.37151577675158787,"gamma":0.31402643064379965,"theta":-0.002953572739135963,"vega":0.007145842614867095,"rho":-0.007082274739041045,"breakevenPct":0.942290587155207},{"delta":0.8,"premium":1.5758765062221016,"strike":11.417640562469002,"iv":0.39910450511359397,"gamma":0.25536345397196614,"theta":-0.0027263191989863964,"vega":0.006287627109780515,"rho":-0.007640183830191876,"breakevenPct":0.688556445540867},{"delta":0.85,"premium":1.8021819871279299,"strike":11.669091096808812,"iv":0.42669323347560006,"gamma":0.1967004773001328,"theta":-0.0024990656588368297,"vega":0.005429411604693938,"rho":-0.008198092921342706,"breakevenPct":0.43482230392652754},{"delta":0.9,"premium":2.0284874680337586,"strike":11.92054163114862,"iv":0.45428196183760616,"gamma":0.13803750062829928,"theta":-0.002271812118687263,"vega":0.0045711960996073575,"rho":-0.008756002012493536,"breakevenPct":0.18108816231218738}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}