{"symbol":"REAL","url":"https://intraalpha.com/companies/REAL","capturedAt":"2026-10-22T23:50:25.488Z","state":"partial","quote":{"symbol":"REAL","last_price":10.5,"prev_close":10.63,"regular_close":10.48,"change":-0.13,"change_pct":-1.223,"regular_change":-0.15,"regular_change_pct":-1.4111,"extended_change":0.02,"extended_change_pct":0.1908,"bid":10.42,"ask":10.79,"bid_size":100,"ask_size":3000,"volume":2936560,"vwap":10.505308,"open":10.4,"high":10.74,"low":10.24,"close":10.48,"trade_count":27841,"last_trade_at":"2026-10-22T22:18:13.130431513Z","last_quote_at":"2026-10-22T21:32:10.330204893Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:20.23534436-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.517Z","bars":[{"c":9.07,"h":9.07,"l":9.07,"n":11,"o":9.07,"t":"2026-10-15T11:20:00Z","v":758,"vw":9.07},{"c":9.25,"h":9.25,"l":9.15,"n":16,"o":9.2,"t":"2026-10-15T12:25:00Z","v":100208,"vw":9.242577},{"c":9.2,"h":9.3,"l":9.2,"n":53,"o":9.3,"t":"2026-10-15T12:35:00Z","v":8466,"vw":9.255788},{"c":9.22,"h":9.31,"l":9.22,"n":2,"o":9.31,"t":"2026-10-15T13:15:00Z","v":3500,"vw":9.304857},{"c":9.47,"h":9.48,"l":9.29,"n":36,"o":9.29,"t":"2026-10-15T13:25:00Z","v":6601,"vw":9.381913},{"c":9.64,"h":9.67,"l":9.34,"n":402,"o":9.47,"t":"2026-10-15T13:30:00Z","v":137106,"vw":9.487366},{"c":9.585,"h":9.64,"l":9.5701,"n":260,"o":9.61,"t":"2026-10-15T13:35:00Z","v":25889,"vw":9.613234},{"c":9.565,"h":9.64,"l":9.55,"n":223,"o":9.57,"t":"2026-10-15T13:40:00Z","v":21152,"vw":9.581367},{"c":9.72,"h":9.72,"l":9.52,"n":378,"o":9.58,"t":"2026-10-15T13:45:00Z","v":57436,"vw":9.586749},{"c":9.64,"h":9.735,"l":9.64,"n":314,"o":9.73,"t":"2026-10-15T13:50:00Z","v":17548,"vw":9.690183},{"c":9.71,"h":9.71,"l":9.645,"n":346,"o":9.645,"t":"2026-10-15T13:55:00Z","v":24548,"vw":9.670265},{"c":9.88,"h":9.88,"l":9.7,"n":613,"o":9.715,"t":"2026-10-15T14:00:00Z","v":48374,"vw":9.818547},{"c":9.96,"h":9.97,"l":9.865,"n":841,"o":9.88,"t":"2026-10-15T14:05:00Z","v":81953,"vw":9.936366},{"c":10.01,"h":10.025,"l":9.95,"n":595,"o":9.965,"t":"2026-10-15T14:10:00Z","v":104442,"vw":9.988372},{"c":9.985,"h":10.08,"l":9.985,"n":702,"o":10.02,"t":"2026-10-15T14:15:00Z","v":67396,"vw":10.027752},{"c":9.98,"h":10.02,"l":9.922,"n":615,"o":9.99,"t":"2026-10-15T14:20:00Z","v":90318,"vw":9.988282},{"c":9.99,"h":10.04,"l":9.9837,"n":507,"o":10,"t":"2026-10-15T14:25:00Z","v":119760,"vw":10.006475},{"c":10.05,"h":10.09,"l":9.985,"n":489,"o":9.995,"t":"2026-10-15T14:30:00Z","v":75704,"vw":10.045584},{"c":10.05,"h":10.07,"l":10.025,"n":490,"o":10.05,"t":"2026-10-15T14:35:00Z","v":87283,"vw":10.047467},{"c":10,"h":10.06,"l":9.995,"n":507,"o":10.06,"t":"2026-10-15T14:40:00Z","v":62362,"vw":10.028951},{"c":10.04,"h":10.045,"l":9.97,"n":441,"o":9.99,"t":"2026-10-15T14:45:00Z","v":44051,"vw":10.017111},{"c":10.075,"h":10.085,"l":10.035,"n":606,"o":10.04,"t":"2026-10-15T14:50:00Z","v":102746,"vw":10.058961},{"c":10.11,"h":10.115,"l":10.075,"n":397,"o":10.08,"t":"2026-10-15T14:55:00Z","v":63728,"vw":10.091368},{"c":10.19,"h":10.2199,"l":10.125,"n":636,"o":10.125,"t":"2026-10-15T15:00:00Z","v":118859,"vw":10.166149},{"c":10.28,"h":10.28,"l":10.18,"n":564,"o":10.19,"t":"2026-10-15T15:05:00Z","v":70382,"vw":10.250224},{"c":10.265,"h":10.295,"l":10.2567,"n":430,"o":10.285,"t":"2026-10-15T15:10:00Z","v":31593,"vw":10.274125},{"c":10.27,"h":10.29,"l":10.25,"n":334,"o":10.26,"t":"2026-10-15T15:15:00Z","v":25952,"vw":10.269128},{"c":10.37,"h":10.37,"l":10.25,"n":421,"o":10.25,"t":"2026-10-15T15:20:00Z","v":37369,"vw":10.322307},{"c":10.36,"h":10.4,"l":10.36,"n":348,"o":10.38,"t":"2026-10-15T15:25:00Z","v":30791,"vw":10.381384},{"c":10.31,"h":10.375,"l":10.28,"n":443,"o":10.37,"t":"2026-10-15T15:30:00Z","v":45419,"vw":10.329527},{"c":10.27,"h":10.33,"l":10.22,"n":422,"o":10.305,"t":"2026-10-15T15:35:00Z","v":70708,"vw":10.304835},{"c":10.205,"h":10.275,"l":10.185,"n":613,"o":10.27,"t":"2026-10-15T15:40:00Z","v":62006,"vw":10.23586},{"c":10.195,"h":10.21,"l":10.172,"n":455,"o":10.2,"t":"2026-10-15T15:45:00Z","v":133424,"vw":10.201086},{"c":10.215,"h":10.22,"l":10.165,"n":746,"o":10.195,"t":"2026-10-15T15:50:00Z","v":105500,"vw":10.196056},{"c":10.235,"h":10.24,"l":10.21,"n":318,"o":10.215,"t":"2026-10-15T15:55:00Z","v":32853,"vw":10.22716},{"c":10.205,"h":10.235,"l":10.172,"n":426,"o":10.235,"t":"2026-10-15T16:00:00Z","v":54407,"vw":10.206286},{"c":10.185,"h":10.205,"l":10.17,"n":312,"o":10.2,"t":"2026-10-15T16:05:00Z","v":29113,"vw":10.188912},{"c":10.165,"h":10.2,"l":10.1401,"n":351,"o":10.185,"t":"2026-10-15T16:10:00Z","v":30148,"vw":10.166186},{"c":10.175,"h":10.18,"l":10.165,"n":206,"o":10.165,"t":"2026-10-15T16:15:00Z","v":11433,"vw":10.170502},{"c":10.25,"h":10.26,"l":10.175,"n":582,"o":10.175,"t":"2026-10-15T16:20:00Z","v":47965,"vw":10.197471},{"c":10.205,"h":10.25,"l":10.2,"n":687,"o":10.25,"t":"2026-10-15T16:25:00Z","v":52792,"vw":10.222983},{"c":10.18,"h":10.215,"l":10.17,"n":704,"o":10.205,"t":"2026-10-15T16:30:00Z","v":73220,"vw":10.183694},{"c":10.17,"h":10.2,"l":10.165,"n":459,"o":10.185,"t":"2026-10-15T16:35:00Z","v":89019,"vw":10.180056},{"c":10.155,"h":10.18,"l":10.135,"n":334,"o":10.16,"t":"2026-10-15T16:40:00Z","v":31516,"vw":10.159792},{"c":10.215,"h":10.215,"l":10.15,"n":279,"o":10.155,"t":"2026-10-15T16:45:00Z","v":23164,"vw":10.186407},{"c":10.185,"h":10.21,"l":10.16,"n":293,"o":10.21,"t":"2026-10-15T16:50:00Z","v":29472,"vw":10.186267},{"c":10.205,"h":10.21,"l":10.185,"n":440,"o":10.185,"t":"2026-10-15T16:55:00Z","v":41274,"vw":10.197433},{"c":10.245,"h":10.25,"l":10.175,"n":669,"o":10.2,"t":"2026-10-15T17:00:00Z","v":80505,"vw":10.215753},{"c":10.205,"h":10.26,"l":10.2,"n":386,"o":10.245,"t":"2026-10-15T17:05:00Z","v":38808,"vw":10.224163},{"c":10.275,"h":10.28,"l":10.21,"n":478,"o":10.21,"t":"2026-10-15T17:10:00Z","v":51412,"vw":10.251925},{"c":10.305,"h":10.3199,"l":10.265,"n":385,"o":10.275,"t":"2026-10-15T17:15:00Z","v":40794,"vw":10.283568},{"c":10.46,"h":10.4707,"l":10.3,"n":911,"o":10.31,"t":"2026-10-15T17:20:00Z","v":115342,"vw":10.381212},{"c":10.395,"h":10.4747,"l":10.375,"n":493,"o":10.455,"t":"2026-10-15T17:25:00Z","v":54706,"vw":10.428179},{"c":10.38,"h":10.41,"l":10.38,"n":703,"o":10.4,"t":"2026-10-15T17:30:00Z","v":95889,"vw":10.397844},{"c":10.385,"h":10.395,"l":10.37,"n":341,"o":10.39,"t":"2026-10-15T17:35:00Z","v":26028,"vw":10.380186},{"c":10.435,"h":10.45,"l":10.375,"n":1197,"o":10.39,"t":"2026-10-15T17:40:00Z","v":180871,"vw":10.410104},{"c":10.48,"h":10.5,"l":10.4301,"n":645,"o":10.435,"t":"2026-10-15T17:45:00Z","v":75021,"vw":10.462878},{"c":10.47,"h":10.49,"l":10.455,"n":308,"o":10.485,"t":"2026-10-15T17:50:00Z","v":38946,"vw":10.468659},{"c":10.48,"h":10.485,"l":10.47,"n":362,"o":10.47,"t":"2026-10-15T17:55:00Z","v":30557,"vw":10.476507},{"c":10.46,"h":10.48,"l":10.43,"n":521,"o":10.475,"t":"2026-10-15T18:00:00Z","v":62494,"vw":10.455591},{"c":10.445,"h":10.4695,"l":10.445,"n":362,"o":10.4695,"t":"2026-10-15T18:05:00Z","v":27831,"vw":10.450508},{"c":10.385,"h":10.45,"l":10.37,"n":367,"o":10.45,"t":"2026-10-15T18:10:00Z","v":35021,"vw":10.404251},{"c":10.385,"h":10.41,"l":10.38,"n":563,"o":10.385,"t":"2026-10-15T18:15:00Z","v":60396,"vw":10.393532},{"c":10.4,"h":10.4,"l":10.365,"n":273,"o":10.385,"t":"2026-10-15T18:20:00Z","v":22408,"vw":10.381534},{"c":10.385,"h":10.4,"l":10.385,"n":224,"o":10.395,"t":"2026-10-15T18:25:00Z","v":20510,"vw":10.39166},{"c":10.435,"h":10.44,"l":10.38,"n":925,"o":10.39,"t":"2026-10-15T18:30:00Z","v":121436,"vw":10.4116},{"c":10.45,"h":10.46,"l":10.43,"n":387,"o":10.44,"t":"2026-10-15T18:35:00Z","v":48207,"vw":10.444233},{"c":10.44,"h":10.49,"l":10.4314,"n":326,"o":10.45,"t":"2026-10-15T18:40:00Z","v":32531,"vw":10.457793},{"c":10.455,"h":10.455,"l":10.44,"n":206,"o":10.44,"t":"2026-10-15T18:45:00Z","v":13641,"vw":10.442149},{"c":10.4988,"h":10.4995,"l":10.451,"n":417,"o":10.46,"t":"2026-10-15T18:50:00Z","v":51587,"vw":10.476303},{"c":10.52,"h":10.53,"l":10.48,"n":707,"o":10.5,"t":"2026-10-15T18:55:00Z","v":159526,"vw":10.498831},{"c":10.51,"h":10.53,"l":10.5,"n":562,"o":10.52,"t":"2026-10-15T19:00:00Z","v":65228,"vw":10.512409},{"c":10.4989,"h":10.51,"l":10.475,"n":426,"o":10.51,"t":"2026-10-15T19:05:00Z","v":36317,"vw":10.494968},{"c":10.49,"h":10.51,"l":10.48,"n":410,"o":10.5,"t":"2026-10-15T19:10:00Z","v":33040,"vw":10.491858},{"c":10.485,"h":10.51,"l":10.48,"n":382,"o":10.49,"t":"2026-10-15T19:15:00Z","v":22596,"vw":10.492832},{"c":10.465,"h":10.495,"l":10.465,"n":389,"o":10.485,"t":"2026-10-15T19:20:00Z","v":36458,"vw":10.481716},{"c":10.405,"h":10.47,"l":10.4,"n":486,"o":10.46,"t":"2026-10-15T19:25:00Z","v":44524,"vw":10.440933},{"c":10.435,"h":10.45,"l":10.385,"n":561,"o":10.405,"t":"2026-10-15T19:30:00Z","v":66348,"vw":10.417197},{"c":10.435,"h":10.46,"l":10.42,"n":538,"o":10.435,"t":"2026-10-15T19:35:00Z","v":59227,"vw":10.440799},{"c":10.485,"h":10.49,"l":10.43,"n":882,"o":10.435,"t":"2026-10-15T19:40:00Z","v":92290,"vw":10.455056},{"c":10.475,"h":10.49,"l":10.432,"n":614,"o":10.48,"t":"2026-10-15T19:45:00Z","v":53975,"vw":10.465304},{"c":10.475,"h":10.48,"l":10.405,"n":1397,"o":10.47,"t":"2026-10-15T19:50:00Z","v":144991,"vw":10.441357},{"c":10.525,"h":10.55,"l":10.45,"n":3801,"o":10.475,"t":"2026-10-15T19:55:00Z","v":553217,"vw":10.504353},{"c":10.54,"h":10.54,"l":10.54,"n":46,"o":10.54,"t":"2026-10-15T20:00:00Z","v":586912,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-15T21:05:00Z","v":300,"vw":10.54},{"c":10.58,"h":10.58,"l":10.58,"n":5,"o":10.58,"t":"2026-10-16T08:00:00Z","v":1329,"vw":10.58},{"c":10.62,"h":10.63,"l":10.58,"n":35,"o":10.63,"t":"2026-10-16T12:00:00Z","v":4609,"vw":10.623889},{"c":10.53,"h":10.54,"l":10.52,"n":21,"o":10.52,"t":"2026-10-16T12:20:00Z","v":2116,"vw":10.526171},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-16T12:50:00Z","v":1461,"vw":10.55},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-16T13:05:00Z","v":200,"vw":10.52},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-16T13:10:00Z","v":1500,"vw":10.64},{"c":10.35,"h":10.51,"l":10.35,"n":9,"o":10.51,"t":"2026-10-16T13:25:00Z","v":1527,"vw":10.403333},{"c":10.825,"h":10.86,"l":10.51,"n":577,"o":10.54,"t":"2026-10-16T13:30:00Z","v":133389,"vw":10.673549},{"c":10.676,"h":10.8595,"l":10.63,"n":219,"o":10.83,"t":"2026-10-16T13:35:00Z","v":33595,"vw":10.751851},{"c":10.85,"h":10.86,"l":10.675,"n":524,"o":10.675,"t":"2026-10-16T13:40:00Z","v":152680,"vw":10.808828},{"c":10.8,"h":10.86,"l":10.75,"n":707,"o":10.84,"t":"2026-10-16T13:45:00Z","v":75752,"vw":10.812357},{"c":10.801,"h":10.85,"l":10.78,"n":464,"o":10.82,"t":"2026-10-16T13:50:00Z","v":125095,"vw":10.808318},{"c":10.94,"h":10.98,"l":10.81,"n":616,"o":10.81,"t":"2026-10-16T13:55:00Z","v":112701,"vw":10.853591},{"c":10.97,"h":11.045,"l":10.95,"n":614,"o":10.95,"t":"2026-10-16T14:00:00Z","v":75711,"vw":11.002249},{"c":10.81,"h":10.98,"l":10.81,"n":570,"o":10.95,"t":"2026-10-16T14:05:00Z","v":238292,"vw":10.877615},{"c":10.77,"h":10.85,"l":10.76,"n":493,"o":10.8,"t":"2026-10-16T14:10:00Z","v":124646,"vw":10.814107},{"c":10.77,"h":10.775,"l":10.75,"n":435,"o":10.76,"t":"2026-10-16T14:15:00Z","v":36528,"vw":10.766498},{"c":10.69,"h":10.78,"l":10.66,"n":421,"o":10.755,"t":"2026-10-16T14:20:00Z","v":41683,"vw":10.715558},{"c":10.735,"h":10.75,"l":10.675,"n":500,"o":10.7,"t":"2026-10-16T14:25:00Z","v":54316,"vw":10.71602},{"c":10.785,"h":10.79,"l":10.72,"n":428,"o":10.735,"t":"2026-10-16T14:30:00Z","v":56032,"vw":10.737816},{"c":10.735,"h":10.8,"l":10.73,"n":402,"o":10.8,"t":"2026-10-16T14:35:00Z","v":34835,"vw":10.770002},{"c":10.75,"h":10.755,"l":10.71,"n":456,"o":10.74,"t":"2026-10-16T14:40:00Z","v":60414,"vw":10.731494},{"c":10.795,"h":10.8,"l":10.75,"n":289,"o":10.75,"t":"2026-10-16T14:45:00Z","v":23949,"vw":10.787336},{"c":10.82,"h":10.86,"l":10.78,"n":2174,"o":10.795,"t":"2026-10-16T14:50:00Z","v":465132,"vw":10.821929},{"c":10.75,"h":10.83,"l":10.75,"n":611,"o":10.82,"t":"2026-10-16T14:55:00Z","v":58843,"vw":10.805932},{"c":10.73,"h":10.74,"l":10.67,"n":1119,"o":10.74,"t":"2026-10-16T15:00:00Z","v":209525,"vw":10.71319},{"c":10.5921,"h":10.76,"l":10.59,"n":545,"o":10.73,"t":"2026-10-16T15:05:00Z","v":68718,"vw":10.694609},{"c":10.555,"h":10.605,"l":10.54,"n":431,"o":10.605,"t":"2026-10-16T15:10:00Z","v":33325,"vw":10.566696},{"c":10.54,"h":10.61,"l":10.535,"n":904,"o":10.555,"t":"2026-10-16T15:15:00Z","v":82418,"vw":10.575612},{"c":10.63,"h":10.63,"l":10.55,"n":550,"o":10.55,"t":"2026-10-16T15:20:00Z","v":45289,"vw":10.593178},{"c":10.63,"h":10.655,"l":10.62,"n":397,"o":10.62,"t":"2026-10-16T15:25:00Z","v":26199,"vw":10.637273},{"c":10.63,"h":10.655,"l":10.62,"n":333,"o":10.635,"t":"2026-10-16T15:30:00Z","v":25458,"vw":10.638681},{"c":10.61,"h":10.63,"l":10.6,"n":179,"o":10.62,"t":"2026-10-16T15:35:00Z","v":10791,"vw":10.616215},{"c":10.61,"h":10.615,"l":10.59,"n":304,"o":10.611,"t":"2026-10-16T15:40:00Z","v":22664,"vw":10.602784},{"c":10.6156,"h":10.67,"l":10.615,"n":394,"o":10.615,"t":"2026-10-16T15:45:00Z","v":30392,"vw":10.640069},{"c":10.585,"h":10.645,"l":10.58,"n":569,"o":10.615,"t":"2026-10-16T15:50:00Z","v":48762,"vw":10.614299},{"c":10.56,"h":10.58,"l":10.55,"n":291,"o":10.58,"t":"2026-10-16T15:55:00Z","v":18870,"vw":10.563778},{"c":10.52,"h":10.575,"l":10.5105,"n":475,"o":10.57,"t":"2026-10-16T16:00:00Z","v":34845,"vw":10.541881},{"c":10.53,"h":10.54,"l":10.5,"n":287,"o":10.53,"t":"2026-10-16T16:05:00Z","v":27150,"vw":10.518094},{"c":10.61,"h":10.61,"l":10.54,"n":296,"o":10.54,"t":"2026-10-16T16:10:00Z","v":14385,"vw":10.575944},{"c":10.605,"h":10.62,"l":10.57,"n":353,"o":10.61,"t":"2026-10-16T16:15:00Z","v":30106,"vw":10.599695},{"c":10.575,"h":10.605,"l":10.56,"n":378,"o":10.6,"t":"2026-10-16T16:20:00Z","v":32327,"vw":10.582829},{"c":10.58,"h":10.595,"l":10.565,"n":260,"o":10.575,"t":"2026-10-16T16:25:00Z","v":18697,"vw":10.582992},{"c":10.55,"h":10.58,"l":10.545,"n":251,"o":10.58,"t":"2026-10-16T16:30:00Z","v":19385,"vw":10.554195},{"c":10.545,"h":10.555,"l":10.54,"n":243,"o":10.55,"t":"2026-10-16T16:35:00Z","v":12246,"vw":10.548144},{"c":10.5602,"h":10.5602,"l":10.535,"n":258,"o":10.54,"t":"2026-10-16T16:40:00Z","v":11462,"vw":10.54755},{"c":10.52,"h":10.565,"l":10.52,"n":259,"o":10.565,"t":"2026-10-16T16:45:00Z","v":17277,"vw":10.545365},{"c":10.505,"h":10.535,"l":10.48,"n":371,"o":10.515,"t":"2026-10-16T16:50:00Z","v":40176,"vw":10.505773},{"c":10.465,"h":10.505,"l":10.45,"n":285,"o":10.5,"t":"2026-10-16T16:55:00Z","v":21787,"vw":10.482386},{"c":10.5,"h":10.52,"l":10.47,"n":508,"o":10.47,"t":"2026-10-16T17:00:00Z","v":51749,"vw":10.498732},{"c":10.495,"h":10.505,"l":10.47,"n":553,"o":10.5,"t":"2026-10-16T17:05:00Z","v":61653,"vw":10.493828},{"c":10.48,"h":10.5,"l":10.475,"n":262,"o":10.495,"t":"2026-10-16T17:10:00Z","v":20137,"vw":10.48587},{"c":10.475,"h":10.48,"l":10.43,"n":311,"o":10.48,"t":"2026-10-16T17:15:00Z","v":30410,"vw":10.447037},{"c":10.485,"h":10.4899,"l":10.455,"n":407,"o":10.47,"t":"2026-10-16T17:20:00Z","v":32848,"vw":10.47338},{"c":10.475,"h":10.495,"l":10.45,"n":330,"o":10.485,"t":"2026-10-16T17:25:00Z","v":21760,"vw":10.471862},{"c":10.515,"h":10.515,"l":10.455,"n":304,"o":10.48,"t":"2026-10-16T17:30:00Z","v":20949,"vw":10.483164},{"c":10.5159,"h":10.5159,"l":10.5,"n":199,"o":10.515,"t":"2026-10-16T17:35:00Z","v":12712,"vw":10.509319},{"c":10.52,"h":10.555,"l":10.5,"n":441,"o":10.515,"t":"2026-10-16T17:40:00Z","v":34633,"vw":10.529751},{"c":10.505,"h":10.525,"l":10.5,"n":407,"o":10.51,"t":"2026-10-16T17:45:00Z","v":38008,"vw":10.509441},{"c":10.475,"h":10.52,"l":10.475,"n":445,"o":10.5,"t":"2026-10-16T17:50:00Z","v":34082,"vw":10.498212},{"c":10.4771,"h":10.505,"l":10.47,"n":275,"o":10.48,"t":"2026-10-16T17:55:00Z","v":19707,"vw":10.485855},{"c":10.43,"h":10.4739,"l":10.405,"n":410,"o":10.47,"t":"2026-10-16T18:00:00Z","v":32595,"vw":10.43513},{"c":10.455,"h":10.475,"l":10.4236,"n":477,"o":10.43,"t":"2026-10-16T18:05:00Z","v":42171,"vw":10.448632},{"c":10.47,"h":10.47,"l":10.44,"n":409,"o":10.455,"t":"2026-10-16T18:10:00Z","v":26897,"vw":10.454104},{"c":10.48,"h":10.485,"l":10.45,"n":366,"o":10.47,"t":"2026-10-16T18:15:00Z","v":25827,"vw":10.468237},{"c":10.51,"h":10.52,"l":10.471,"n":456,"o":10.48,"t":"2026-10-16T18:20:00Z","v":38800,"vw":10.494167},{"c":10.53,"h":10.53,"l":10.48,"n":497,"o":10.51,"t":"2026-10-16T18:25:00Z","v":34945,"vw":10.504644},{"c":10.53,"h":10.54,"l":10.51,"n":447,"o":10.525,"t":"2026-10-16T18:30:00Z","v":27007,"vw":10.529651},{"c":10.52,"h":10.525,"l":10.495,"n":362,"o":10.52,"t":"2026-10-16T18:35:00Z","v":25713,"vw":10.509806},{"c":10.51,"h":10.53,"l":10.505,"n":381,"o":10.52,"t":"2026-10-16T18:40:00Z","v":26017,"vw":10.514923},{"c":10.445,"h":10.51,"l":10.435,"n":473,"o":10.5,"t":"2026-10-16T18:45:00Z","v":45609,"vw":10.464836},{"c":10.44,"h":10.445,"l":10.42,"n":378,"o":10.4401,"t":"2026-10-16T18:50:00Z","v":30721,"vw":10.43318},{"c":10.41,"h":10.44,"l":10.4,"n":342,"o":10.44,"t":"2026-10-16T18:55:00Z","v":17423,"vw":10.417223},{"c":10.405,"h":10.425,"l":10.39,"n":642,"o":10.405,"t":"2026-10-16T19:00:00Z","v":66629,"vw":10.409237},{"c":10.415,"h":10.425,"l":10.4,"n":324,"o":10.41,"t":"2026-10-16T19:05:00Z","v":21236,"vw":10.411856},{"c":10.45,"h":10.45,"l":10.405,"n":473,"o":10.42,"t":"2026-10-16T19:10:00Z","v":39643,"vw":10.43003},{"c":10.45,"h":10.465,"l":10.445,"n":356,"o":10.45,"t":"2026-10-16T19:15:00Z","v":25234,"vw":10.453102},{"c":10.465,"h":10.47,"l":10.435,"n":446,"o":10.45,"t":"2026-10-16T19:20:00Z","v":36857,"vw":10.454036},{"c":10.425,"h":10.46,"l":10.415,"n":433,"o":10.46,"t":"2026-10-16T19:25:00Z","v":40687,"vw":10.432176},{"c":10.4,"h":10.435,"l":10.4,"n":404,"o":10.43,"t":"2026-10-16T19:30:00Z","v":31553,"vw":10.420491},{"c":10.375,"h":10.405,"l":10.345,"n":614,"o":10.405,"t":"2026-10-16T19:35:00Z","v":61043,"vw":10.369011},{"c":10.35,"h":10.375,"l":10.34,"n":540,"o":10.375,"t":"2026-10-16T19:40:00Z","v":45884,"vw":10.356214},{"c":10.355,"h":10.37,"l":10.34,"n":600,"o":10.345,"t":"2026-10-16T19:45:00Z","v":55829,"vw":10.355011},{"c":10.355,"h":10.36,"l":10.305,"n":1245,"o":10.35,"t":"2026-10-16T19:50:00Z","v":123942,"vw":10.326605},{"c":10.38,"h":10.43,"l":10.35,"n":3385,"o":10.355,"t":"2026-10-16T19:55:00Z","v":433838,"vw":10.398837},{"c":10.39,"h":10.41,"l":10.38,"n":41,"o":10.38,"t":"2026-10-16T20:00:00Z","v":1482825,"vw":10.390033},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-16T20:50:00Z","v":100,"vw":10.38},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-10-16T22:15:00Z","v":250,"vw":10.23},{"c":10.42,"h":10.42,"l":10.35,"n":12,"o":10.35,"t":"2026-10-19T11:00:00Z","v":770,"vw":10.383333},{"c":10.5,"h":10.59,"l":10.33,"n":67,"o":10.38,"t":"2026-10-19T12:00:00Z","v":4132,"vw":10.412355},{"c":10.3903,"h":10.41,"l":10.3903,"n":7,"o":10.405,"t":"2026-10-19T13:10:00Z","v":1430,"vw":10.401802},{"c":10.25,"h":10.41,"l":10.25,"n":171,"o":10.37,"t":"2026-10-19T13:30:00Z","v":40433,"vw":10.365633},{"c":10.285,"h":10.32,"l":10.245,"n":156,"o":10.27,"t":"2026-10-19T13:35:00Z","v":11438,"vw":10.279128},{"c":10.325,"h":10.36,"l":10.3085,"n":156,"o":10.31,"t":"2026-10-19T13:40:00Z","v":8936,"vw":10.332296},{"c":10.295,"h":10.35,"l":10.27,"n":155,"o":10.325,"t":"2026-10-19T13:45:00Z","v":17233,"vw":10.307829},{"c":10.296,"h":10.31,"l":10.241,"n":171,"o":10.296,"t":"2026-10-19T13:50:00Z","v":19217,"vw":10.277816},{"c":10.29,"h":10.31,"l":10.27,"n":181,"o":10.31,"t":"2026-10-19T13:55:00Z","v":11199,"vw":10.295916},{"c":10.305,"h":10.36,"l":10.29,"n":307,"o":10.3,"t":"2026-10-19T14:00:00Z","v":24390,"vw":10.336486},{"c":10.29,"h":10.335,"l":10.275,"n":201,"o":10.32,"t":"2026-10-19T14:05:00Z","v":8927,"vw":10.299769},{"c":10.32,"h":10.32,"l":10.28,"n":214,"o":10.29,"t":"2026-10-19T14:10:00Z","v":16981,"vw":10.298703},{"c":10.37,"h":10.39,"l":10.325,"n":213,"o":10.325,"t":"2026-10-19T14:15:00Z","v":9727,"vw":10.357797},{"c":10.38,"h":10.425,"l":10.36,"n":333,"o":10.36,"t":"2026-10-19T14:20:00Z","v":25672,"vw":10.390382},{"c":10.385,"h":10.39,"l":10.365,"n":219,"o":10.39,"t":"2026-10-19T14:25:00Z","v":12928,"vw":10.380574},{"c":10.31,"h":10.385,"l":10.31,"n":207,"o":10.385,"t":"2026-10-19T14:30:00Z","v":30996,"vw":10.347782},{"c":10.29,"h":10.335,"l":10.29,"n":193,"o":10.32,"t":"2026-10-19T14:35:00Z","v":10049,"vw":10.31341},{"c":10.315,"h":10.33,"l":10.29,"n":164,"o":10.29,"t":"2026-10-19T14:40:00Z","v":16743,"vw":10.323577},{"c":10.33,"h":10.355,"l":10.315,"n":226,"o":10.32,"t":"2026-10-19T14:45:00Z","v":19286,"vw":10.330015},{"c":10.325,"h":10.335,"l":10.32,"n":140,"o":10.335,"t":"2026-10-19T14:50:00Z","v":9216,"vw":10.325708},{"c":10.35,"h":10.355,"l":10.33,"n":195,"o":10.33,"t":"2026-10-19T14:55:00Z","v":13107,"vw":10.347512},{"c":10.335,"h":10.37,"l":10.335,"n":241,"o":10.345,"t":"2026-10-19T15:00:00Z","v":14870,"vw":10.345488},{"c":10.305,"h":10.355,"l":10.28,"n":449,"o":10.34,"t":"2026-10-19T15:05:00Z","v":64053,"vw":10.316903},{"c":10.335,"h":10.34,"l":10.305,"n":216,"o":10.305,"t":"2026-10-19T15:10:00Z","v":35731,"vw":10.330695},{"c":10.33,"h":10.345,"l":10.32,"n":271,"o":10.335,"t":"2026-10-19T15:15:00Z","v":16523,"vw":10.32708},{"c":10.335,"h":10.345,"l":10.33,"n":123,"o":10.33,"t":"2026-10-19T15:20:00Z","v":5482,"vw":10.332881},{"c":10.335,"h":10.335,"l":10.32,"n":156,"o":10.335,"t":"2026-10-19T15:25:00Z","v":7649,"vw":10.330439},{"c":10.345,"h":10.345,"l":10.32,"n":218,"o":10.335,"t":"2026-10-19T15:30:00Z","v":11258,"vw":10.331149},{"c":10.36,"h":10.365,"l":10.35,"n":133,"o":10.35,"t":"2026-10-19T15:35:00Z","v":8683,"vw":10.355435},{"c":10.36,"h":10.375,"l":10.36,"n":219,"o":10.36,"t":"2026-10-19T15:40:00Z","v":8213,"vw":10.362778},{"c":10.375,"h":10.375,"l":10.36,"n":152,"o":10.365,"t":"2026-10-19T15:45:00Z","v":6222,"vw":10.369673},{"c":10.37,"h":10.385,"l":10.365,"n":205,"o":10.375,"t":"2026-10-19T15:50:00Z","v":10267,"vw":10.376574},{"c":10.34,"h":10.39,"l":10.34,"n":211,"o":10.36,"t":"2026-10-19T15:55:00Z","v":9182,"vw":10.363529},{"c":10.3,"h":10.345,"l":10.285,"n":167,"o":10.34,"t":"2026-10-19T16:00:00Z","v":10102,"vw":10.307544},{"c":10.285,"h":10.3,"l":10.28,"n":90,"o":10.3,"t":"2026-10-19T16:05:00Z","v":4712,"vw":10.286398},{"c":10.345,"h":10.345,"l":10.285,"n":174,"o":10.285,"t":"2026-10-19T16:10:00Z","v":15263,"vw":10.309154},{"c":10.33,"h":10.34,"l":10.315,"n":158,"o":10.34,"t":"2026-10-19T16:15:00Z","v":7946,"vw":10.326045},{"c":10.33,"h":10.345,"l":10.325,"n":145,"o":10.335,"t":"2026-10-19T16:20:00Z","v":10214,"vw":10.330541},{"c":10.305,"h":10.33,"l":10.3,"n":119,"o":10.33,"t":"2026-10-19T16:25:00Z","v":5228,"vw":10.313788},{"c":10.295,"h":10.31,"l":10.28,"n":187,"o":10.305,"t":"2026-10-19T16:30:00Z","v":9791,"vw":10.297919},{"c":10.28,"h":10.295,"l":10.275,"n":131,"o":10.295,"t":"2026-10-19T16:35:00Z","v":5816,"vw":10.282938},{"c":10.31,"h":10.31,"l":10.265,"n":141,"o":10.2701,"t":"2026-10-19T16:40:00Z","v":7749,"vw":10.294838},{"c":10.29,"h":10.31,"l":10.29,"n":176,"o":10.305,"t":"2026-10-19T16:45:00Z","v":8762,"vw":10.296373},{"c":10.28,"h":10.3,"l":10.28,"n":121,"o":10.3,"t":"2026-10-19T16:50:00Z","v":3043,"vw":10.295},{"c":10.285,"h":10.3,"l":10.28,"n":133,"o":10.295,"t":"2026-10-19T16:55:00Z","v":8837,"vw":10.286584},{"c":10.265,"h":10.29,"l":10.265,"n":173,"o":10.28,"t":"2026-10-19T17:00:00Z","v":6599,"vw":10.280468},{"c":10.245,"h":10.265,"l":10.24,"n":237,"o":10.265,"t":"2026-10-19T17:05:00Z","v":12504,"vw":10.250742},{"c":10.26,"h":10.26,"l":10.24,"n":131,"o":10.245,"t":"2026-10-19T17:10:00Z","v":13117,"vw":10.253188},{"c":10.245,"h":10.255,"l":10.24,"n":122,"o":10.255,"t":"2026-10-19T17:15:00Z","v":5394,"vw":10.250296},{"c":10.25,"h":10.26,"l":10.24,"n":136,"o":10.25,"t":"2026-10-19T17:20:00Z","v":6792,"vw":10.250059},{"c":10.27,"h":10.275,"l":10.26,"n":158,"o":10.26,"t":"2026-10-19T17:25:00Z","v":11734,"vw":10.268594},{"c":10.25,"h":10.27,"l":10.25,"n":167,"o":10.27,"t":"2026-10-19T17:30:00Z","v":10738,"vw":10.264751},{"c":10.225,"h":10.255,"l":10.225,"n":126,"o":10.255,"t":"2026-10-19T17:35:00Z","v":8240,"vw":10.245888},{"c":10.26,"h":10.285,"l":10.215,"n":260,"o":10.22,"t":"2026-10-19T17:40:00Z","v":16973,"vw":10.246331},{"c":10.235,"h":10.26,"l":10.23,"n":161,"o":10.26,"t":"2026-10-19T17:45:00Z","v":8863,"vw":10.246868},{"c":10.24,"h":10.26,"l":10.24,"n":182,"o":10.24,"t":"2026-10-19T17:50:00Z","v":13285,"vw":10.248084},{"c":10.25,"h":10.26,"l":10.25,"n":70,"o":10.25,"t":"2026-10-19T17:55:00Z","v":2239,"vw":10.251272},{"c":10.25,"h":10.26,"l":10.245,"n":142,"o":10.26,"t":"2026-10-19T18:00:00Z","v":6848,"vw":10.250638},{"c":10.225,"h":10.25,"l":10.22,"n":206,"o":10.25,"t":"2026-10-19T18:05:00Z","v":14670,"vw":10.233132},{"c":10.22,"h":10.235,"l":10.21,"n":203,"o":10.2295,"t":"2026-10-19T18:10:00Z","v":17198,"vw":10.227389},{"c":10.225,"h":10.235,"l":10.22,"n":237,"o":10.225,"t":"2026-10-19T18:15:00Z","v":22241,"vw":10.228164},{"c":10.24,"h":10.245,"l":10.225,"n":160,"o":10.225,"t":"2026-10-19T18:20:00Z","v":11318,"vw":10.233861},{"c":10.225,"h":10.235,"l":10.22,"n":233,"o":10.235,"t":"2026-10-19T18:25:00Z","v":7962,"vw":10.228793},{"c":10.225,"h":10.23,"l":10.215,"n":172,"o":10.23,"t":"2026-10-19T18:30:00Z","v":9702,"vw":10.219819},{"c":10.23,"h":10.24,"l":10.215,"n":208,"o":10.225,"t":"2026-10-19T18:35:00Z","v":9312,"vw":10.23185},{"c":10.22,"h":10.23,"l":10.22,"n":155,"o":10.22,"t":"2026-10-19T18:40:00Z","v":9488,"vw":10.225351},{"c":10.23,"h":10.235,"l":10.225,"n":225,"o":10.229,"t":"2026-10-19T18:45:00Z","v":11554,"vw":10.231778},{"c":10.23,"h":10.25,"l":10.215,"n":340,"o":10.225,"t":"2026-10-19T18:50:00Z","v":23842,"vw":10.231173},{"c":10.235,"h":10.25,"l":10.23,"n":239,"o":10.24,"t":"2026-10-19T18:55:00Z","v":14560,"vw":10.240145},{"c":10.255,"h":10.255,"l":10.235,"n":275,"o":10.235,"t":"2026-10-19T19:00:00Z","v":29984,"vw":10.243914},{"c":10.235,"h":10.255,"l":10.235,"n":346,"o":10.255,"t":"2026-10-19T19:05:00Z","v":29439,"vw":10.245458},{"c":10.26,"h":10.26,"l":10.22,"n":280,"o":10.23,"t":"2026-10-19T19:10:00Z","v":17376,"vw":10.23914},{"c":10.285,"h":10.3,"l":10.265,"n":359,"o":10.265,"t":"2026-10-19T19:15:00Z","v":29591,"vw":10.285455},{"c":10.31,"h":10.315,"l":10.285,"n":354,"o":10.29,"t":"2026-10-19T19:20:00Z","v":22295,"vw":10.298317},{"c":10.31,"h":10.345,"l":10.3,"n":399,"o":10.31,"t":"2026-10-19T19:25:00Z","v":35805,"vw":10.320923},{"c":10.345,"h":10.35,"l":10.32,"n":331,"o":10.32,"t":"2026-10-19T19:30:00Z","v":27982,"vw":10.34017},{"c":10.355,"h":10.365,"l":10.345,"n":459,"o":10.345,"t":"2026-10-19T19:35:00Z","v":35305,"vw":10.355595},{"c":10.36,"h":10.37,"l":10.345,"n":471,"o":10.355,"t":"2026-10-19T19:40:00Z","v":32783,"vw":10.355969},{"c":10.355,"h":10.365,"l":10.345,"n":502,"o":10.355,"t":"2026-10-19T19:45:00Z","v":36206,"vw":10.358588},{"c":10.405,"h":10.405,"l":10.34,"n":1009,"o":10.35,"t":"2026-10-19T19:50:00Z","v":93628,"vw":10.378318},{"c":10.395,"h":10.42,"l":10.385,"n":2629,"o":10.41,"t":"2026-10-19T19:55:00Z","v":264044,"vw":10.400823},{"c":10.4,"h":10.4,"l":10.4,"n":52,"o":10.4,"t":"2026-10-19T20:00:00Z","v":328593,"vw":10.4},{"c":10.3456,"h":10.3456,"l":10.3456,"n":1,"o":10.3456,"t":"2026-10-19T20:10:00Z","v":6193,"vw":10.3456},{"c":10.39,"h":10.5,"l":10.36,"n":48,"o":10.45,"t":"2026-10-20T12:05:00Z","v":4076,"vw":10.453827},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-20T12:40:00Z","v":100,"vw":10.37},{"c":10.38,"h":10.4,"l":10.32,"n":50,"o":10.33,"t":"2026-10-20T13:10:00Z","v":8960,"vw":10.360387},{"c":10.48,"h":10.48,"l":10.48,"n":6,"o":10.48,"t":"2026-10-20T13:25:00Z","v":1000,"vw":10.48},{"c":10.59,"h":10.59,"l":10.465,"n":139,"o":10.48,"t":"2026-10-20T13:30:00Z","v":38586,"vw":10.511917},{"c":10.71,"h":10.72,"l":10.58,"n":216,"o":10.59,"t":"2026-10-20T13:35:00Z","v":27299,"vw":10.607502},{"c":10.69,"h":10.735,"l":10.67,"n":160,"o":10.715,"t":"2026-10-20T13:40:00Z","v":10194,"vw":10.693834},{"c":10.8,"h":10.83,"l":10.68,"n":555,"o":10.68,"t":"2026-10-20T13:45:00Z","v":56523,"vw":10.778819},{"c":10.79,"h":10.81,"l":10.75,"n":287,"o":10.79,"t":"2026-10-20T13:50:00Z","v":26818,"vw":10.789621},{"c":10.88,"h":10.8808,"l":10.795,"n":571,"o":10.8,"t":"2026-10-20T13:55:00Z","v":69962,"vw":10.836852},{"c":10.78,"h":10.88,"l":10.765,"n":365,"o":10.88,"t":"2026-10-20T14:00:00Z","v":53552,"vw":10.83127},{"c":10.83,"h":10.83,"l":10.755,"n":330,"o":10.78,"t":"2026-10-20T14:05:00Z","v":28159,"vw":10.797077},{"c":10.73,"h":10.85,"l":10.725,"n":212,"o":10.83,"t":"2026-10-20T14:10:00Z","v":17051,"vw":10.782338},{"c":10.825,"h":10.83,"l":10.735,"n":193,"o":10.735,"t":"2026-10-20T14:15:00Z","v":18784,"vw":10.772777},{"c":10.88,"h":10.92,"l":10.83,"n":274,"o":10.84,"t":"2026-10-20T14:20:00Z","v":33217,"vw":10.879595},{"c":10.95,"h":10.95,"l":10.86,"n":258,"o":10.88,"t":"2026-10-20T14:25:00Z","v":45239,"vw":10.888059},{"c":10.97,"h":11.0561,"l":10.94,"n":376,"o":10.96,"t":"2026-10-20T14:30:00Z","v":43572,"vw":11.008774},{"c":10.97,"h":11.04,"l":10.97,"n":226,"o":10.97,"t":"2026-10-20T14:35:00Z","v":15747,"vw":11.004572},{"c":11.02,"h":11.02,"l":10.98,"n":184,"o":10.985,"t":"2026-10-20T14:40:00Z","v":9347,"vw":11.001942},{"c":10.955,"h":11.035,"l":10.95,"n":256,"o":11.02,"t":"2026-10-20T14:45:00Z","v":19834,"vw":10.996463},{"c":11.01,"h":11.04,"l":10.9467,"n":254,"o":10.955,"t":"2026-10-20T14:50:00Z","v":21882,"vw":11.005004},{"c":11.05,"h":11.055,"l":11,"n":265,"o":11,"t":"2026-10-20T14:55:00Z","v":20434,"vw":11.032792},{"c":11.0396,"h":11.065,"l":11.03,"n":185,"o":11.05,"t":"2026-10-20T15:00:00Z","v":13149,"vw":11.051843},{"c":10.99,"h":11.035,"l":10.975,"n":483,"o":11.02,"t":"2026-10-20T15:05:00Z","v":51506,"vw":11.009776},{"c":10.94,"h":10.99,"l":10.92,"n":287,"o":10.99,"t":"2026-10-20T15:10:00Z","v":23157,"vw":10.958975},{"c":10.96,"h":11,"l":10.93,"n":274,"o":10.94,"t":"2026-10-20T15:15:00Z","v":25211,"vw":10.977908},{"c":10.95,"h":10.96,"l":10.93,"n":187,"o":10.96,"t":"2026-10-20T15:20:00Z","v":10633,"vw":10.941965},{"c":10.95,"h":10.965,"l":10.9249,"n":217,"o":10.95,"t":"2026-10-20T15:25:00Z","v":14202,"vw":10.94728},{"c":10.915,"h":10.96,"l":10.9,"n":235,"o":10.945,"t":"2026-10-20T15:30:00Z","v":21043,"vw":10.926774},{"c":10.965,"h":10.975,"l":10.915,"n":193,"o":10.915,"t":"2026-10-20T15:35:00Z","v":11932,"vw":10.948758},{"c":10.95,"h":10.99,"l":10.95,"n":222,"o":10.97,"t":"2026-10-20T15:40:00Z","v":16576,"vw":10.973158},{"c":10.95,"h":10.955,"l":10.93,"n":205,"o":10.955,"t":"2026-10-20T15:45:00Z","v":16221,"vw":10.945037},{"c":10.955,"h":10.97,"l":10.935,"n":226,"o":10.945,"t":"2026-10-20T15:50:00Z","v":21726,"vw":10.947758},{"c":10.93,"h":10.95,"l":10.92,"n":236,"o":10.95,"t":"2026-10-20T15:55:00Z","v":18077,"vw":10.933295},{"c":10.945,"h":10.96,"l":10.935,"n":284,"o":10.935,"t":"2026-10-20T16:00:00Z","v":18252,"vw":10.946953},{"c":10.91,"h":10.96,"l":10.91,"n":309,"o":10.945,"t":"2026-10-20T16:05:00Z","v":20116,"vw":10.928303},{"c":10.885,"h":10.91,"l":10.875,"n":161,"o":10.91,"t":"2026-10-20T16:10:00Z","v":10704,"vw":10.891476},{"c":10.855,"h":10.89,"l":10.855,"n":164,"o":10.89,"t":"2026-10-20T16:15:00Z","v":8463,"vw":10.871409},{"c":10.865,"h":10.8995,"l":10.86,"n":287,"o":10.86,"t":"2026-10-20T16:20:00Z","v":30224,"vw":10.881836},{"c":10.88,"h":10.885,"l":10.865,"n":228,"o":10.87,"t":"2026-10-20T16:25:00Z","v":13126,"vw":10.874402},{"c":10.915,"h":10.925,"l":10.88,"n":219,"o":10.88,"t":"2026-10-20T16:30:00Z","v":12512,"vw":10.897443},{"c":10.89,"h":10.925,"l":10.855,"n":443,"o":10.92,"t":"2026-10-20T16:35:00Z","v":65568,"vw":10.873385},{"c":10.885,"h":10.9,"l":10.885,"n":134,"o":10.89,"t":"2026-10-20T16:40:00Z","v":7934,"vw":10.889914},{"c":10.915,"h":10.915,"l":10.89,"n":182,"o":10.89,"t":"2026-10-20T16:45:00Z","v":14320,"vw":10.902372},{"c":10.9,"h":10.95,"l":10.89,"n":569,"o":10.915,"t":"2026-10-20T16:50:00Z","v":67207,"vw":10.920991},{"c":10.915,"h":10.92,"l":10.9,"n":149,"o":10.905,"t":"2026-10-20T16:55:00Z","v":8040,"vw":10.9058},{"c":10.92,"h":10.935,"l":10.915,"n":268,"o":10.92,"t":"2026-10-20T17:00:00Z","v":27184,"vw":10.92243},{"c":10.9,"h":10.915,"l":10.885,"n":177,"o":10.915,"t":"2026-10-20T17:05:00Z","v":9227,"vw":10.896193},{"c":10.9,"h":10.908,"l":10.895,"n":202,"o":10.9,"t":"2026-10-20T17:10:00Z","v":12413,"vw":10.901094},{"c":10.918,"h":10.92,"l":10.905,"n":219,"o":10.905,"t":"2026-10-20T17:15:00Z","v":24063,"vw":10.910975},{"c":10.93,"h":10.93,"l":10.91,"n":221,"o":10.915,"t":"2026-10-20T17:20:00Z","v":23701,"vw":10.921789},{"c":10.915,"h":10.925,"l":10.91,"n":158,"o":10.925,"t":"2026-10-20T17:25:00Z","v":10387,"vw":10.91774},{"c":10.925,"h":10.935,"l":10.915,"n":166,"o":10.915,"t":"2026-10-20T17:30:00Z","v":11141,"vw":10.927513},{"c":10.918,"h":10.925,"l":10.915,"n":194,"o":10.925,"t":"2026-10-20T17:35:00Z","v":11688,"vw":10.919932},{"c":10.94,"h":10.955,"l":10.915,"n":245,"o":10.915,"t":"2026-10-20T17:40:00Z","v":21404,"vw":10.936036},{"c":10.935,"h":10.94,"l":10.915,"n":176,"o":10.935,"t":"2026-10-20T17:45:00Z","v":12743,"vw":10.927508},{"c":10.93,"h":10.935,"l":10.915,"n":164,"o":10.935,"t":"2026-10-20T17:50:00Z","v":13645,"vw":10.925459},{"c":10.925,"h":10.935,"l":10.92,"n":102,"o":10.925,"t":"2026-10-20T17:55:00Z","v":5639,"vw":10.929302},{"c":10.93,"h":10.94,"l":10.93,"n":192,"o":10.93,"t":"2026-10-20T18:00:00Z","v":15327,"vw":10.932189},{"c":10.915,"h":10.935,"l":10.9,"n":202,"o":10.925,"t":"2026-10-20T18:05:00Z","v":15521,"vw":10.922257},{"c":10.928,"h":10.93,"l":10.915,"n":57,"o":10.915,"t":"2026-10-20T18:10:00Z","v":3688,"vw":10.925141},{"c":10.96,"h":10.96,"l":10.905,"n":300,"o":10.925,"t":"2026-10-20T18:15:00Z","v":26562,"vw":10.934505},{"c":10.9,"h":10.96,"l":10.895,"n":316,"o":10.96,"t":"2026-10-20T18:20:00Z","v":51382,"vw":10.942379},{"c":10.89,"h":10.915,"l":10.885,"n":180,"o":10.905,"t":"2026-10-20T18:25:00Z","v":13928,"vw":10.902254},{"c":10.895,"h":10.9,"l":10.885,"n":134,"o":10.89,"t":"2026-10-20T18:30:00Z","v":12799,"vw":10.892651},{"c":10.865,"h":10.895,"l":10.865,"n":146,"o":10.895,"t":"2026-10-20T18:35:00Z","v":9522,"vw":10.880843},{"c":10.855,"h":10.868,"l":10.85,"n":193,"o":10.865,"t":"2026-10-20T18:40:00Z","v":11185,"vw":10.859141},{"c":10.865,"h":10.875,"l":10.86,"n":199,"o":10.86,"t":"2026-10-20T18:45:00Z","v":15631,"vw":10.866121},{"c":10.865,"h":10.865,"l":10.855,"n":219,"o":10.865,"t":"2026-10-20T18:50:00Z","v":14143,"vw":10.860134},{"c":10.885,"h":10.905,"l":10.855,"n":375,"o":10.865,"t":"2026-10-20T18:55:00Z","v":30543,"vw":10.877796},{"c":10.905,"h":10.91,"l":10.885,"n":331,"o":10.885,"t":"2026-10-20T19:00:00Z","v":32033,"vw":10.897552},{"c":10.885,"h":10.91,"l":10.885,"n":385,"o":10.91,"t":"2026-10-20T19:05:00Z","v":34541,"vw":10.895691},{"c":10.865,"h":10.885,"l":10.855,"n":236,"o":10.885,"t":"2026-10-20T19:10:00Z","v":15261,"vw":10.871294},{"c":10.875,"h":10.905,"l":10.86,"n":448,"o":10.865,"t":"2026-10-20T19:15:00Z","v":35576,"vw":10.884652},{"c":10.845,"h":10.89,"l":10.84,"n":238,"o":10.88,"t":"2026-10-20T19:20:00Z","v":16369,"vw":10.863383},{"c":10.845,"h":10.845,"l":10.825,"n":372,"o":10.845,"t":"2026-10-20T19:25:00Z","v":23685,"vw":10.834143},{"c":10.855,"h":10.865,"l":10.845,"n":406,"o":10.845,"t":"2026-10-20T19:30:00Z","v":37268,"vw":10.852039},{"c":10.835,"h":10.855,"l":10.825,"n":375,"o":10.855,"t":"2026-10-20T19:35:00Z","v":26425,"vw":10.836877},{"c":10.88,"h":10.885,"l":10.835,"n":456,"o":10.835,"t":"2026-10-20T19:40:00Z","v":36538,"vw":10.862249},{"c":10.885,"h":10.89,"l":10.87,"n":363,"o":10.875,"t":"2026-10-20T19:45:00Z","v":28541,"vw":10.883309},{"c":10.96,"h":10.96,"l":10.865,"n":936,"o":10.88,"t":"2026-10-20T19:50:00Z","v":78787,"vw":10.922329},{"c":10.96,"h":10.975,"l":10.92,"n":2284,"o":10.96,"t":"2026-10-20T19:55:00Z","v":253325,"vw":10.946579},{"c":10.92,"h":10.96,"l":10.92,"n":65,"o":10.96,"t":"2026-10-20T20:00:00Z","v":346814,"vw":10.959806},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-20T20:15:00Z","v":3450,"vw":10.75},{"c":10.9394,"h":10.9394,"l":10.9394,"n":1,"o":10.9394,"t":"2026-10-20T20:35:00Z","v":181,"vw":10.9394},{"c":10.92,"h":10.92,"l":10.91,"n":27,"o":10.91,"t":"2026-10-20T22:05:00Z","v":534,"vw":10.914163},{"c":10.99,"h":11,"l":10.85,"n":59,"o":10.9,"t":"2026-10-21T12:40:00Z","v":8128,"vw":10.944689},{"c":10.95,"h":10.95,"l":10.95,"n":9,"o":10.95,"t":"2026-10-21T12:45:00Z","v":1691,"vw":10.95},{"c":10.96,"h":11.05,"l":10.91,"n":94,"o":11.05,"t":"2026-10-21T13:30:00Z","v":21768,"vw":11.027371},{"c":11.03,"h":11.09,"l":10.905,"n":258,"o":10.905,"t":"2026-10-21T13:35:00Z","v":20401,"vw":11.017236},{"c":11.115,"h":11.15,"l":11.04,"n":228,"o":11.04,"t":"2026-10-21T13:40:00Z","v":30664,"vw":11.113023},{"c":11.1,"h":11.13,"l":11.075,"n":125,"o":11.12,"t":"2026-10-21T13:45:00Z","v":14698,"vw":11.108136},{"c":11.115,"h":11.12,"l":11.07,"n":93,"o":11.1,"t":"2026-10-21T13:50:00Z","v":9120,"vw":11.097194},{"c":11.12,"h":11.15,"l":11.12,"n":190,"o":11.13,"t":"2026-10-21T13:55:00Z","v":13153,"vw":11.143844},{"c":10.985,"h":11.12,"l":10.97,"n":266,"o":11.12,"t":"2026-10-21T14:00:00Z","v":36054,"vw":11.004792},{"c":11.03,"h":11.0356,"l":10.94,"n":233,"o":10.98,"t":"2026-10-21T14:05:00Z","v":57899,"vw":10.984042},{"c":11.07,"h":11.07,"l":11.02,"n":185,"o":11.02,"t":"2026-10-21T14:10:00Z","v":20475,"vw":11.044355},{"c":11.07,"h":11.09,"l":11.06,"n":158,"o":11.08,"t":"2026-10-21T14:15:00Z","v":8525,"vw":11.073893},{"c":11.11,"h":11.11,"l":11.07,"n":175,"o":11.07,"t":"2026-10-21T14:20:00Z","v":9569,"vw":11.090727},{"c":11.0701,"h":11.115,"l":11.0701,"n":169,"o":11.115,"t":"2026-10-21T14:25:00Z","v":8346,"vw":11.091251},{"c":11.06,"h":11.095,"l":11.02,"n":615,"o":11.07,"t":"2026-10-21T14:30:00Z","v":105932,"vw":11.03612},{"c":11.04,"h":11.065,"l":11.03,"n":177,"o":11.06,"t":"2026-10-21T14:35:00Z","v":11512,"vw":11.048396},{"c":11.065,"h":11.065,"l":11.03,"n":213,"o":11.045,"t":"2026-10-21T14:40:00Z","v":13977,"vw":11.044472},{"c":11.065,"h":11.08,"l":11.06,"n":244,"o":11.065,"t":"2026-10-21T14:45:00Z","v":12886,"vw":11.073305},{"c":11.055,"h":11.08,"l":11.05,"n":157,"o":11.075,"t":"2026-10-21T14:50:00Z","v":19630,"vw":11.057207},{"c":11.05,"h":11.07,"l":11.045,"n":244,"o":11.055,"t":"2026-10-21T14:55:00Z","v":12939,"vw":11.057475},{"c":11.005,"h":11.045,"l":11,"n":221,"o":11.04,"t":"2026-10-21T15:00:00Z","v":16654,"vw":11.023367},{"c":10.965,"h":11.02,"l":10.965,"n":274,"o":11.01,"t":"2026-10-21T15:05:00Z","v":37726,"vw":10.997732},{"c":10.99,"h":10.99,"l":10.965,"n":242,"o":10.965,"t":"2026-10-21T15:10:00Z","v":21740,"vw":10.982862},{"c":10.98,"h":11,"l":10.975,"n":277,"o":10.99,"t":"2026-10-21T15:15:00Z","v":23260,"vw":10.989706},{"c":10.995,"h":11.01,"l":10.985,"n":163,"o":10.985,"t":"2026-10-21T15:20:00Z","v":16151,"vw":10.998776},{"c":11.045,"h":11.045,"l":10.99,"n":237,"o":10.995,"t":"2026-10-21T15:25:00Z","v":16242,"vw":11.010267},{"c":11.035,"h":11.045,"l":11.0303,"n":159,"o":11.045,"t":"2026-10-21T15:30:00Z","v":9595,"vw":11.038847},{"c":11.055,"h":11.06,"l":11.045,"n":115,"o":11.045,"t":"2026-10-21T15:35:00Z","v":7322,"vw":11.053591},{"c":11.035,"h":11.05,"l":11.035,"n":173,"o":11.05,"t":"2026-10-21T15:40:00Z","v":9059,"vw":11.044092},{"c":11.065,"h":11.065,"l":11.035,"n":228,"o":11.035,"t":"2026-10-21T15:45:00Z","v":19797,"vw":11.050304},{"c":10.965,"h":11.07,"l":10.95,"n":571,"o":11.07,"t":"2026-10-21T15:50:00Z","v":75130,"vw":10.99478},{"c":10.985,"h":10.985,"l":10.965,"n":171,"o":10.965,"t":"2026-10-21T15:55:00Z","v":11084,"vw":10.977657},{"c":10.935,"h":10.98,"l":10.935,"n":162,"o":10.98,"t":"2026-10-21T16:00:00Z","v":10396,"vw":10.953113},{"c":10.93,"h":10.935,"l":10.92,"n":128,"o":10.93,"t":"2026-10-21T16:05:00Z","v":7765,"vw":10.926885},{"c":10.94,"h":10.94,"l":10.92,"n":214,"o":10.93,"t":"2026-10-21T16:10:00Z","v":15627,"vw":10.929324},{"c":10.9395,"h":10.94,"l":10.92,"n":163,"o":10.94,"t":"2026-10-21T16:15:00Z","v":10109,"vw":10.930354},{"c":10.945,"h":10.945,"l":10.93,"n":222,"o":10.935,"t":"2026-10-21T16:20:00Z","v":14216,"vw":10.937449},{"c":10.865,"h":10.945,"l":10.86,"n":248,"o":10.945,"t":"2026-10-21T16:25:00Z","v":25371,"vw":10.903952},{"c":10.79,"h":10.865,"l":10.785,"n":256,"o":10.86,"t":"2026-10-21T16:30:00Z","v":18337,"vw":10.82022},{"c":10.85,"h":10.87,"l":10.76,"n":500,"o":10.79,"t":"2026-10-21T16:35:00Z","v":107484,"vw":10.796296},{"c":10.845,"h":10.87,"l":10.82,"n":218,"o":10.86,"t":"2026-10-21T16:40:00Z","v":31122,"vw":10.849284},{"c":10.815,"h":10.85,"l":10.8,"n":205,"o":10.84,"t":"2026-10-21T16:45:00Z","v":12467,"vw":10.82422},{"c":10.735,"h":10.845,"l":10.72,"n":427,"o":10.815,"t":"2026-10-21T16:50:00Z","v":32561,"vw":10.791593},{"c":10.725,"h":10.735,"l":10.72,"n":214,"o":10.735,"t":"2026-10-21T16:55:00Z","v":15268,"vw":10.727859},{"c":10.755,"h":10.765,"l":10.685,"n":453,"o":10.72,"t":"2026-10-21T17:00:00Z","v":64036,"vw":10.721628},{"c":10.76,"h":10.77,"l":10.755,"n":180,"o":10.755,"t":"2026-10-21T17:05:00Z","v":11591,"vw":10.763233},{"c":10.77,"h":10.795,"l":10.76,"n":180,"o":10.76,"t":"2026-10-21T17:10:00Z","v":11593,"vw":10.773086},{"c":10.78,"h":10.79,"l":10.77,"n":218,"o":10.77,"t":"2026-10-21T17:15:00Z","v":16382,"vw":10.773662},{"c":10.74,"h":10.77,"l":10.74,"n":196,"o":10.77,"t":"2026-10-21T17:20:00Z","v":9310,"vw":10.754406},{"c":10.745,"h":10.755,"l":10.74,"n":146,"o":10.745,"t":"2026-10-21T17:25:00Z","v":7398,"vw":10.74977},{"c":10.75,"h":10.76,"l":10.745,"n":223,"o":10.745,"t":"2026-10-21T17:30:00Z","v":10104,"vw":10.75518},{"c":10.725,"h":10.7577,"l":10.72,"n":130,"o":10.74,"t":"2026-10-21T17:35:00Z","v":7684,"vw":10.735043},{"c":10.72,"h":10.74,"l":10.715,"n":201,"o":10.725,"t":"2026-10-21T17:40:00Z","v":13550,"vw":10.725591},{"c":10.745,"h":10.745,"l":10.72,"n":156,"o":10.72,"t":"2026-10-21T17:45:00Z","v":8607,"vw":10.727067},{"c":10.735,"h":10.745,"l":10.72,"n":156,"o":10.745,"t":"2026-10-21T17:50:00Z","v":10591,"vw":10.735844},{"c":10.76,"h":10.77,"l":10.735,"n":215,"o":10.735,"t":"2026-10-21T17:55:00Z","v":12063,"vw":10.749202},{"c":10.74,"h":10.7698,"l":10.74,"n":165,"o":10.765,"t":"2026-10-21T18:00:00Z","v":11003,"vw":10.754512},{"c":10.72,"h":10.745,"l":10.72,"n":102,"o":10.745,"t":"2026-10-21T18:05:00Z","v":4870,"vw":10.730945},{"c":10.725,"h":10.725,"l":10.7,"n":207,"o":10.72,"t":"2026-10-21T18:10:00Z","v":30154,"vw":10.716293},{"c":10.735,"h":10.735,"l":10.72,"n":137,"o":10.73,"t":"2026-10-21T18:15:00Z","v":9846,"vw":10.727921},{"c":10.73,"h":10.75,"l":10.73,"n":163,"o":10.735,"t":"2026-10-21T18:20:00Z","v":8974,"vw":10.739482},{"c":10.735,"h":10.74,"l":10.73,"n":92,"o":10.735,"t":"2026-10-21T18:25:00Z","v":3055,"vw":10.735},{"c":10.735,"h":10.75,"l":10.725,"n":196,"o":10.74,"t":"2026-10-21T18:30:00Z","v":15453,"vw":10.734671},{"c":10.735,"h":10.745,"l":10.73,"n":136,"o":10.735,"t":"2026-10-21T18:35:00Z","v":7162,"vw":10.73667},{"c":10.725,"h":10.735,"l":10.72,"n":139,"o":10.735,"t":"2026-10-21T18:40:00Z","v":7626,"vw":10.725082},{"c":10.726,"h":10.765,"l":10.715,"n":479,"o":10.72,"t":"2026-10-21T18:45:00Z","v":48194,"vw":10.744582},{"c":10.725,"h":10.73,"l":10.695,"n":278,"o":10.72,"t":"2026-10-21T18:50:00Z","v":30132,"vw":10.716341},{"c":10.655,"h":10.725,"l":10.64,"n":378,"o":10.725,"t":"2026-10-21T18:55:00Z","v":39994,"vw":10.660905},{"c":10.59,"h":10.655,"l":10.575,"n":404,"o":10.655,"t":"2026-10-21T19:00:00Z","v":32189,"vw":10.611864},{"c":10.56,"h":10.595,"l":10.535,"n":339,"o":10.59,"t":"2026-10-21T19:05:00Z","v":21544,"vw":10.571098},{"c":10.54,"h":10.555,"l":10.48,"n":347,"o":10.55,"t":"2026-10-21T19:10:00Z","v":33823,"vw":10.525931},{"c":10.605,"h":10.61,"l":10.55,"n":323,"o":10.55,"t":"2026-10-21T19:15:00Z","v":29664,"vw":10.578908},{"c":10.605,"h":10.615,"l":10.595,"n":264,"o":10.605,"t":"2026-10-21T19:20:00Z","v":16824,"vw":10.605649},{"c":10.619,"h":10.63,"l":10.605,"n":402,"o":10.61,"t":"2026-10-21T19:25:00Z","v":35805,"vw":10.622503},{"c":10.605,"h":10.625,"l":10.58,"n":426,"o":10.615,"t":"2026-10-21T19:30:00Z","v":33236,"vw":10.605242},{"c":10.585,"h":10.605,"l":10.57,"n":342,"o":10.605,"t":"2026-10-21T19:35:00Z","v":26628,"vw":10.586506},{"c":10.57,"h":10.585,"l":10.535,"n":398,"o":10.58,"t":"2026-10-21T19:40:00Z","v":27187,"vw":10.559023},{"c":10.595,"h":10.605,"l":10.57,"n":421,"o":10.57,"t":"2026-10-21T19:45:00Z","v":27341,"vw":10.591105},{"c":10.56,"h":10.595,"l":10.56,"n":758,"o":10.595,"t":"2026-10-21T19:50:00Z","v":58997,"vw":10.584937},{"c":10.64,"h":10.65,"l":10.535,"n":2849,"o":10.555,"t":"2026-10-21T19:55:00Z","v":403159,"vw":10.618745},{"c":10.63,"h":10.63,"l":10.63,"n":48,"o":10.63,"t":"2026-10-21T20:00:00Z","v":496684,"vw":10.63},{"c":10.64,"h":10.69,"l":10.64,"n":4,"o":10.69,"t":"2026-10-21T22:15:00Z","v":1064,"vw":10.667068},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-21T23:15:00Z","v":200,"vw":10.63},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-21T23:30:00Z","v":250,"vw":10.6},{"c":10.56,"h":10.56,"l":10.56,"n":12,"o":10.56,"t":"2026-10-21T23:50:00Z","v":691,"vw":10.56},{"c":10.5,"h":10.55,"l":10.5,"n":22,"o":10.55,"t":"2026-10-22T11:40:00Z","v":617,"vw":10.54002},{"c":10.4,"h":10.5,"l":10.3,"n":129,"o":10.46,"t":"2026-10-22T13:05:00Z","v":30713,"vw":10.406092},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-22T13:20:00Z","v":5186,"vw":10.43},{"c":10.62,"h":10.67,"l":10.24,"n":247,"o":10.4,"t":"2026-10-22T13:30:00Z","v":85832,"vw":10.497178},{"c":10.65,"h":10.69,"l":10.61,"n":152,"o":10.61,"t":"2026-10-22T13:35:00Z","v":9112,"vw":10.645669},{"c":10.66,"h":10.68,"l":10.62,"n":191,"o":10.64,"t":"2026-10-22T13:40:00Z","v":13589,"vw":10.653804},{"c":10.59,"h":10.69,"l":10.57,"n":220,"o":10.63,"t":"2026-10-22T13:45:00Z","v":20651,"vw":10.634671},{"c":10.52,"h":10.585,"l":10.52,"n":239,"o":10.585,"t":"2026-10-22T13:50:00Z","v":16946,"vw":10.538023},{"c":10.54,"h":10.565,"l":10.51,"n":203,"o":10.53,"t":"2026-10-22T13:55:00Z","v":15421,"vw":10.543105},{"c":10.575,"h":10.6,"l":10.54,"n":226,"o":10.54,"t":"2026-10-22T14:00:00Z","v":19199,"vw":10.578493},{"c":10.53,"h":10.575,"l":10.498,"n":220,"o":10.575,"t":"2026-10-22T14:05:00Z","v":13771,"vw":10.529758},{"c":10.58,"h":10.585,"l":10.52,"n":200,"o":10.52,"t":"2026-10-22T14:10:00Z","v":15243,"vw":10.553144},{"c":10.51,"h":10.59,"l":10.51,"n":360,"o":10.58,"t":"2026-10-22T14:15:00Z","v":29259,"vw":10.553568},{"c":10.3905,"h":10.5,"l":10.3905,"n":235,"o":10.5,"t":"2026-10-22T14:20:00Z","v":17534,"vw":10.451873},{"c":10.37,"h":10.405,"l":10.36,"n":211,"o":10.4,"t":"2026-10-22T14:25:00Z","v":13286,"vw":10.386753},{"c":10.47,"h":10.49,"l":10.36,"n":819,"o":10.38,"t":"2026-10-22T14:30:00Z","v":87755,"vw":10.436174},{"c":10.48,"h":10.48,"l":10.445,"n":189,"o":10.47,"t":"2026-10-22T14:35:00Z","v":11694,"vw":10.465966},{"c":10.5,"h":10.53,"l":10.49,"n":984,"o":10.49,"t":"2026-10-22T14:40:00Z","v":94455,"vw":10.508385},{"c":10.455,"h":10.51,"l":10.455,"n":203,"o":10.5,"t":"2026-10-22T14:45:00Z","v":13260,"vw":10.476141},{"c":10.49,"h":10.495,"l":10.435,"n":608,"o":10.455,"t":"2026-10-22T14:50:00Z","v":52408,"vw":10.474058},{"c":10.495,"h":10.505,"l":10.47,"n":306,"o":10.5,"t":"2026-10-22T14:55:00Z","v":21640,"vw":10.489191},{"c":10.46,"h":10.5,"l":10.46,"n":188,"o":10.495,"t":"2026-10-22T15:00:00Z","v":9729,"vw":10.483023},{"c":10.37,"h":10.46,"l":10.37,"n":495,"o":10.46,"t":"2026-10-22T15:05:00Z","v":60851,"vw":10.411231},{"c":10.39,"h":10.41,"l":10.37,"n":270,"o":10.37,"t":"2026-10-22T15:10:00Z","v":18671,"vw":10.389959},{"c":10.425,"h":10.43,"l":10.395,"n":249,"o":10.395,"t":"2026-10-22T15:15:00Z","v":19048,"vw":10.411189},{"c":10.455,"h":10.46,"l":10.405,"n":272,"o":10.43,"t":"2026-10-22T15:20:00Z","v":21905,"vw":10.431946},{"c":10.42,"h":10.45,"l":10.41,"n":213,"o":10.45,"t":"2026-10-22T15:25:00Z","v":20091,"vw":10.432967},{"c":10.44,"h":10.455,"l":10.42,"n":191,"o":10.42,"t":"2026-10-22T15:30:00Z","v":11450,"vw":10.439693},{"c":10.51,"h":10.54,"l":10.44,"n":1706,"o":10.44,"t":"2026-10-22T15:35:00Z","v":174553,"vw":10.500476},{"c":10.56,"h":10.57,"l":10.49,"n":524,"o":10.525,"t":"2026-10-22T15:40:00Z","v":49930,"vw":10.531118},{"c":10.605,"h":10.605,"l":10.52,"n":1445,"o":10.57,"t":"2026-10-22T15:45:00Z","v":171448,"vw":10.546379},{"c":10.69,"h":10.74,"l":10.605,"n":796,"o":10.605,"t":"2026-10-22T15:50:00Z","v":97614,"vw":10.69685},{"c":10.63,"h":10.715,"l":10.61,"n":510,"o":10.71,"t":"2026-10-22T15:55:00Z","v":44458,"vw":10.655035},{"c":10.615,"h":10.65,"l":10.61,"n":235,"o":10.63,"t":"2026-10-22T16:00:00Z","v":18663,"vw":10.633175},{"c":10.62,"h":10.63,"l":10.59,"n":180,"o":10.61,"t":"2026-10-22T16:05:00Z","v":10269,"vw":10.611718},{"c":10.6,"h":10.63,"l":10.6,"n":154,"o":10.62,"t":"2026-10-22T16:10:00Z","v":7382,"vw":10.613796},{"c":10.63,"h":10.63,"l":10.61,"n":124,"o":10.61,"t":"2026-10-22T16:15:00Z","v":5310,"vw":10.616781},{"c":10.56,"h":10.64,"l":10.5449,"n":332,"o":10.63,"t":"2026-10-22T16:20:00Z","v":35431,"vw":10.577469},{"c":10.54,"h":10.56,"l":10.535,"n":147,"o":10.555,"t":"2026-10-22T16:25:00Z","v":7491,"vw":10.551539},{"c":10.51,"h":10.54,"l":10.505,"n":135,"o":10.54,"t":"2026-10-22T16:30:00Z","v":5176,"vw":10.519776},{"c":10.51,"h":10.53,"l":10.49,"n":258,"o":10.515,"t":"2026-10-22T16:35:00Z","v":25188,"vw":10.501099},{"c":10.485,"h":10.51,"l":10.465,"n":558,"o":10.51,"t":"2026-10-22T16:40:00Z","v":117006,"vw":10.495309},{"c":10.485,"h":10.49,"l":10.47,"n":171,"o":10.49,"t":"2026-10-22T16:45:00Z","v":7973,"vw":10.480211},{"c":10.47,"h":10.485,"l":10.46,"n":200,"o":10.48,"t":"2026-10-22T16:50:00Z","v":11141,"vw":10.4751},{"c":10.48,"h":10.48,"l":10.465,"n":146,"o":10.4795,"t":"2026-10-22T16:55:00Z","v":6364,"vw":10.474115},{"c":10.425,"h":10.47,"l":10.42,"n":198,"o":10.47,"t":"2026-10-22T17:00:00Z","v":11588,"vw":10.44901},{"c":10.46,"h":10.46,"l":10.4244,"n":194,"o":10.4244,"t":"2026-10-22T17:05:00Z","v":10624,"vw":10.441505},{"c":10.445,"h":10.46,"l":10.44,"n":170,"o":10.45,"t":"2026-10-22T17:10:00Z","v":6866,"vw":10.449974},{"c":10.46,"h":10.465,"l":10.45,"n":177,"o":10.45,"t":"2026-10-22T17:15:00Z","v":8410,"vw":10.457614},{"c":10.465,"h":10.48,"l":10.46,"n":163,"o":10.46,"t":"2026-10-22T17:20:00Z","v":10075,"vw":10.471824},{"c":10.47,"h":10.47,"l":10.465,"n":112,"o":10.465,"t":"2026-10-22T17:25:00Z","v":3673,"vw":10.469293},{"c":10.515,"h":10.515,"l":10.465,"n":237,"o":10.47,"t":"2026-10-22T17:30:00Z","v":17180,"vw":10.483315},{"c":10.5,"h":10.51,"l":10.5,"n":116,"o":10.51,"t":"2026-10-22T17:35:00Z","v":4858,"vw":10.503825},{"c":10.5,"h":10.5,"l":10.495,"n":123,"o":10.5,"t":"2026-10-22T17:40:00Z","v":6023,"vw":10.499205},{"c":10.48,"h":10.51,"l":10.475,"n":367,"o":10.5,"t":"2026-10-22T17:45:00Z","v":32971,"vw":10.498815},{"c":10.475,"h":10.495,"l":10.46,"n":189,"o":10.48,"t":"2026-10-22T17:50:00Z","v":15349,"vw":10.482202},{"c":10.475,"h":10.48,"l":10.46,"n":117,"o":10.475,"t":"2026-10-22T17:55:00Z","v":5305,"vw":10.471474},{"c":10.43,"h":10.475,"l":10.42,"n":256,"o":10.475,"t":"2026-10-22T18:00:00Z","v":16799,"vw":10.449939},{"c":10.43,"h":10.445,"l":10.41,"n":178,"o":10.42,"t":"2026-10-22T18:05:00Z","v":9485,"vw":10.429231},{"c":10.45,"h":10.455,"l":10.42,"n":256,"o":10.435,"t":"2026-10-22T18:10:00Z","v":18889,"vw":10.44011},{"c":10.46,"h":10.46,"l":10.445,"n":186,"o":10.45,"t":"2026-10-22T18:15:00Z","v":11057,"vw":10.454467},{"c":10.455,"h":10.48,"l":10.45,"n":217,"o":10.47,"t":"2026-10-22T18:20:00Z","v":15021,"vw":10.468574},{"c":10.45,"h":10.45,"l":10.425,"n":208,"o":10.45,"t":"2026-10-22T18:25:00Z","v":14861,"vw":10.439368},{"c":10.44,"h":10.455,"l":10.44,"n":178,"o":10.45,"t":"2026-10-22T18:30:00Z","v":7454,"vw":10.45},{"c":10.455,"h":10.46,"l":10.44,"n":201,"o":10.46,"t":"2026-10-22T18:35:00Z","v":6922,"vw":10.451858},{"c":10.455,"h":10.455,"l":10.435,"n":293,"o":10.45,"t":"2026-10-22T18:40:00Z","v":11066,"vw":10.444893},{"c":10.49,"h":10.495,"l":10.445,"n":396,"o":10.455,"t":"2026-10-22T18:45:00Z","v":35905,"vw":10.467884},{"c":10.465,"h":10.485,"l":10.46,"n":342,"o":10.485,"t":"2026-10-22T18:50:00Z","v":22836,"vw":10.473941},{"c":10.465,"h":10.48,"l":10.465,"n":249,"o":10.47,"t":"2026-10-22T18:55:00Z","v":11030,"vw":10.471654},{"c":10.45,"h":10.475,"l":10.445,"n":263,"o":10.465,"t":"2026-10-22T19:00:00Z","v":14794,"vw":10.460588},{"c":10.5,"h":10.505,"l":10.45,"n":218,"o":10.45,"t":"2026-10-22T19:05:00Z","v":13339,"vw":10.479978},{"c":10.53,"h":10.55,"l":10.5,"n":322,"o":10.505,"t":"2026-10-22T19:10:00Z","v":21177,"vw":10.518368},{"c":10.53,"h":10.54,"l":10.51,"n":305,"o":10.525,"t":"2026-10-22T19:15:00Z","v":24025,"vw":10.526084},{"c":10.525,"h":10.54,"l":10.51,"n":297,"o":10.54,"t":"2026-10-22T19:20:00Z","v":21167,"vw":10.519386},{"c":10.53,"h":10.535,"l":10.5,"n":285,"o":10.525,"t":"2026-10-22T19:25:00Z","v":17390,"vw":10.526058},{"c":10.515,"h":10.55,"l":10.495,"n":453,"o":10.53,"t":"2026-10-22T19:30:00Z","v":42135,"vw":10.508377},{"c":10.505,"h":10.53,"l":10.5,"n":545,"o":10.515,"t":"2026-10-22T19:35:00Z","v":38098,"vw":10.515105},{"c":10.48,"h":10.5,"l":10.475,"n":702,"o":10.5,"t":"2026-10-22T19:40:00Z","v":84703,"vw":10.492261},{"c":10.48,"h":10.485,"l":10.445,"n":484,"o":10.48,"t":"2026-10-22T19:45:00Z","v":35395,"vw":10.469008},{"c":10.545,"h":10.545,"l":10.485,"n":793,"o":10.49,"t":"2026-10-22T19:50:00Z","v":75503,"vw":10.519706},{"c":10.475,"h":10.54,"l":10.47,"n":2256,"o":10.54,"t":"2026-10-22T19:55:00Z","v":230213,"vw":10.492529},{"c":10.48,"h":10.48,"l":10.48,"n":74,"o":10.48,"t":"2026-10-22T20:00:00Z","v":436444,"vw":10.48},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-22T22:15:00Z","v":100,"vw":10.5}],"history":[{"c":3.02,"h":3.065,"l":2.94,"n":10043,"o":3.02,"t":"2024-10-21T04:00:00Z","v":1773916,"vw":2.989025},{"c":3.01,"h":3.06,"l":2.92,"n":6206,"o":2.98,"t":"2024-10-22T04:00:00Z","v":936150,"vw":2.995918},{"c":2.93,"h":3.04,"l":2.905,"n":5889,"o":3.01,"t":"2024-10-23T04:00:00Z","v":1028840,"vw":2.955221},{"c":2.97,"h":3.015,"l":2.885,"n":7864,"o":2.98,"t":"2024-10-24T04:00:00Z","v":1356501,"vw":2.941713},{"c":2.93,"h":3.02,"l":2.91,"n":5866,"o":2.98,"t":"2024-10-25T04:00:00Z","v":844862,"vw":2.953982},{"c":2.98,"h":3.02,"l":2.71,"n":21986,"o":2.84,"t":"2024-10-28T04:00:00Z","v":4296362,"vw":2.875412},{"c":3.04,"h":3.1,"l":2.91,"n":10347,"o":2.97,"t":"2024-10-29T04:00:00Z","v":2247499,"vw":2.998164},{"c":3.04,"h":3.075,"l":2.95,"n":8118,"o":3.04,"t":"2024-10-30T04:00:00Z","v":1434676,"vw":3.029884},{"c":2.9,"h":3.045,"l":2.81,"n":10052,"o":3.03,"t":"2024-10-31T04:00:00Z","v":2553473,"vw":2.900683},{"c":2.99,"h":3.1292,"l":2.93,"n":10326,"o":2.96,"t":"2024-11-01T04:00:00Z","v":1442253,"vw":3.018921},{"c":3.05,"h":3.13,"l":2.93,"n":11475,"o":2.93,"t":"2024-11-04T05:00:00Z","v":1969289,"vw":3.052134},{"c":3.66,"h":3.74,"l":3.18,"n":38505,"o":3.25,"t":"2024-11-05T05:00:00Z","v":7753548,"vw":3.58852},{"c":3.77,"h":4.04,"l":3.68,"n":21602,"o":3.795,"t":"2024-11-06T05:00:00Z","v":5804901,"vw":3.805244},{"c":3.74,"h":3.9,"l":3.7,"n":13902,"o":3.78,"t":"2024-11-07T05:00:00Z","v":2228927,"vw":3.781705},{"c":3.76,"h":3.785,"l":3.63,"n":12875,"o":3.69,"t":"2024-11-08T05:00:00Z","v":1689166,"vw":3.72729},{"c":3.76,"h":3.87,"l":3.68,"n":14406,"o":3.81,"t":"2024-11-11T05:00:00Z","v":1926591,"vw":3.76703},{"c":3.78,"h":3.875,"l":3.7,"n":13855,"o":3.7,"t":"2024-11-12T05:00:00Z","v":3431666,"vw":3.762336},{"c":4.14,"h":4.27,"l":3.83,"n":19435,"o":3.85,"t":"2024-11-13T05:00:00Z","v":4139531,"vw":4.084266},{"c":3.99,"h":4.195,"l":3.96,"n":32803,"o":4.1,"t":"2024-11-14T05:00:00Z","v":2900517,"vw":4.073464},{"c":3.99,"h":4.04,"l":3.84,"n":13957,"o":4,"t":"2024-11-15T05:00:00Z","v":1825878,"vw":3.924827},{"c":4.01,"h":4.1,"l":3.89,"n":13482,"o":3.93,"t":"2024-11-18T05:00:00Z","v":2059785,"vw":4.023938},{"c":4.32,"h":4.32,"l":3.8929,"n":14174,"o":4.01,"t":"2024-11-19T05:00:00Z","v":2470409,"vw":4.154725},{"c":4.43,"h":4.43,"l":4.225,"n":12895,"o":4.32,"t":"2024-11-20T05:00:00Z","v":1646524,"vw":4.342358},{"c":4.48,"h":4.58,"l":4.12,"n":19392,"o":4.35,"t":"2024-11-21T05:00:00Z","v":2807582,"vw":4.368336},{"c":4.74,"h":4.745,"l":4.445,"n":14320,"o":4.48,"t":"2024-11-22T05:00:00Z","v":2266329,"vw":4.626511},{"c":5.33,"h":5.345,"l":4.84,"n":26840,"o":4.875,"t":"2024-11-25T05:00:00Z","v":4032057,"vw":5.153518},{"c":5.29,"h":5.395,"l":5.07,"n":16764,"o":5.25,"t":"2024-11-26T05:00:00Z","v":3156060,"vw":5.242814},{"c":5.76,"h":5.815,"l":5.29,"n":26768,"o":5.3,"t":"2024-11-27T05:00:00Z","v":3707328,"vw":5.585145},{"c":5.88,"h":5.9193,"l":5.6502,"n":13617,"o":5.72,"t":"2024-11-29T05:00:00Z","v":1946825,"vw":5.822033},{"c":6.04,"h":6.13,"l":5.785,"n":19344,"o":5.91,"t":"2024-12-02T05:00:00Z","v":2696412,"vw":5.990934},{"c":5.9,"h":6.09,"l":5.73,"n":27160,"o":6.06,"t":"2024-12-03T05:00:00Z","v":3563819,"vw":5.882737},{"c":6.15,"h":6.16,"l":5.7,"n":18354,"o":5.88,"t":"2024-12-04T05:00:00Z","v":2490876,"vw":6.018672},{"c":6.12,"h":6.38,"l":6,"n":17985,"o":6.15,"t":"2024-12-05T05:00:00Z","v":2559155,"vw":6.160927},{"c":6.44,"h":6.57,"l":6.22,"n":17318,"o":6.28,"t":"2024-12-06T05:00:00Z","v":2199010,"vw":6.467349},{"c":8.96,"h":9.29,"l":7.17,"n":89042,"o":7.41,"t":"2024-12-09T05:00:00Z","v":13681275,"vw":8.819632},{"c":9.06,"h":9.23,"l":8.6,"n":41836,"o":8.81,"t":"2024-12-10T05:00:00Z","v":5719933,"vw":8.97798},{"c":9.33,"h":9.74,"l":9.18,"n":37096,"o":9.34,"t":"2024-12-11T05:00:00Z","v":4675103,"vw":9.414184},{"c":8.86,"h":9.4418,"l":8.72,"n":33641,"o":9.14,"t":"2024-12-12T05:00:00Z","v":4566407,"vw":8.993992},{"c":8.79,"h":9.17,"l":8.42,"n":26858,"o":8.84,"t":"2024-12-13T05:00:00Z","v":2837663,"vw":8.685354},{"c":9.25,"h":9.52,"l":8.73,"n":29216,"o":8.94,"t":"2024-12-16T05:00:00Z","v":3547450,"vw":9.263587},{"c":9.51,"h":9.78,"l":9.25,"n":19910,"o":9.25,"t":"2024-12-17T05:00:00Z","v":2500502,"vw":9.467877},{"c":8.565,"h":9.745,"l":8.5012,"n":34137,"o":9.65,"t":"2024-12-18T05:00:00Z","v":3875743,"vw":9.160744},{"c":8.825,"h":9.095,"l":8.6522,"n":23944,"o":8.92,"t":"2024-12-19T05:00:00Z","v":2466465,"vw":8.839358},{"c":9.39,"h":9.42,"l":8.54,"n":28171,"o":8.57,"t":"2024-12-20T05:00:00Z","v":5380397,"vw":9.287872},{"c":9.28,"h":9.725,"l":9.27,"n":26668,"o":9.37,"t":"2024-12-23T05:00:00Z","v":3537081,"vw":9.438722},{"c":9.33,"h":9.425,"l":9,"n":12184,"o":9.37,"t":"2024-12-24T05:00:00Z","v":1412055,"vw":9.254755},{"c":10.99,"h":11.075,"l":9.21,"n":45711,"o":9.25,"t":"2024-12-26T05:00:00Z","v":6144719,"vw":10.50314},{"c":10.86,"h":10.92,"l":10.25,"n":33088,"o":10.85,"t":"2024-12-27T05:00:00Z","v":4400421,"vw":10.691734},{"c":11.18,"h":11.375,"l":10.41,"n":33997,"o":10.7,"t":"2024-12-30T05:00:00Z","v":4272761,"vw":11.045442},{"c":10.93,"h":11.36,"l":10.7001,"n":28593,"o":11.21,"t":"2024-12-31T05:00:00Z","v":4518677,"vw":10.947026},{"c":9.84,"h":11.104,"l":9.28,"n":47993,"o":10.93,"t":"2025-01-02T05:00:00Z","v":6583062,"vw":10.053865},{"c":9.5,"h":9.99,"l":9.18,"n":27833,"o":9.86,"t":"2025-01-03T05:00:00Z","v":3772005,"vw":9.430865},{"c":9.67,"h":10.09,"l":9.45,"n":32725,"o":9.7,"t":"2025-01-06T05:00:00Z","v":3666559,"vw":9.662474},{"c":9.18,"h":10.255,"l":9.065,"n":34347,"o":9.74,"t":"2025-01-07T05:00:00Z","v":4815872,"vw":9.404485},{"c":8.73,"h":9.19,"l":8.53,"n":27274,"o":9.14,"t":"2025-01-08T05:00:00Z","v":3291970,"vw":8.783965},{"c":8.73,"h":8.85,"l":8.365,"n":24621,"o":8.47,"t":"2025-01-10T05:00:00Z","v":2489486,"vw":8.645482},{"c":8.15,"h":8.45,"l":7.89,"n":28434,"o":8.45,"t":"2025-01-13T05:00:00Z","v":3268065,"vw":8.133818},{"c":8.58,"h":8.66,"l":8.205,"n":21624,"o":8.33,"t":"2025-01-14T05:00:00Z","v":2667303,"vw":8.503548},{"c":9.01,"h":9.405,"l":8.905,"n":20191,"o":8.92,"t":"2025-01-15T05:00:00Z","v":2199594,"vw":9.108978},{"c":9.45,"h":9.56,"l":9.02,"n":18730,"o":9.08,"t":"2025-01-16T05:00:00Z","v":2057799,"vw":9.391548},{"c":9.52,"h":9.65,"l":9.33,"n":19628,"o":9.6,"t":"2025-01-17T05:00:00Z","v":4040034,"vw":9.495069},{"c":9.93,"h":9.985,"l":9.565,"n":31481,"o":9.73,"t":"2025-01-21T05:00:00Z","v":2073380,"vw":9.874679},{"c":9.42,"h":10,"l":9.33,"n":20574,"o":9.95,"t":"2025-01-22T05:00:00Z","v":1742059,"vw":9.598784},{"c":9.36,"h":9.85,"l":9.212,"n":19452,"o":9.3,"t":"2025-01-23T05:00:00Z","v":2052491,"vw":9.534815},{"c":9.47,"h":9.61,"l":9.28,"n":16258,"o":9.28,"t":"2025-01-24T05:00:00Z","v":1261833,"vw":9.446756},{"c":9.24,"h":9.49,"l":8.96,"n":19253,"o":9.13,"t":"2025-01-27T05:00:00Z","v":1671219,"vw":9.186745},{"c":9.53,"h":9.75,"l":9.1501,"n":31907,"o":9.23,"t":"2025-01-28T05:00:00Z","v":4441265,"vw":9.579481},{"c":9.21,"h":9.6,"l":9.17,"n":19940,"o":9.5,"t":"2025-01-29T05:00:00Z","v":2216337,"vw":9.38763},{"c":9.29,"h":9.77,"l":9.02,"n":23906,"o":9.39,"t":"2025-01-30T05:00:00Z","v":3043978,"vw":9.307556},{"c":9.54,"h":10.14,"l":9.2,"n":35788,"o":9.31,"t":"2025-01-31T05:00:00Z","v":4599936,"vw":9.650656},{"c":9.06,"h":9.34,"l":8.65,"n":22729,"o":9.14,"t":"2025-02-03T05:00:00Z","v":1962785,"vw":9.063166},{"c":9.23,"h":9.36,"l":8.895,"n":17695,"o":9.21,"t":"2025-02-04T05:00:00Z","v":1645225,"vw":9.182906},{"c":8.59,"h":9.37,"l":8.59,"n":18156,"o":9.29,"t":"2025-02-05T05:00:00Z","v":2238101,"vw":8.861903},{"c":8.54,"h":8.955,"l":8.48,"n":25244,"o":8.81,"t":"2025-02-06T05:00:00Z","v":1736998,"vw":8.695561},{"c":8.37,"h":8.74,"l":8.09,"n":23232,"o":8.54,"t":"2025-02-07T05:00:00Z","v":2908615,"vw":8.264869},{"c":8.03,"h":8.265,"l":7.57,"n":39615,"o":8.2,"t":"2025-02-10T05:00:00Z","v":7698522,"vw":7.900703},{"c":7.67,"h":8.1,"l":7.63,"n":34157,"o":7.95,"t":"2025-02-11T05:00:00Z","v":4337094,"vw":7.797886},{"c":7.81,"h":7.82,"l":7.29,"n":34097,"o":7.45,"t":"2025-02-12T05:00:00Z","v":3890763,"vw":7.56383},{"c":7.88,"h":8.025,"l":7.73,"n":27656,"o":7.9,"t":"2025-02-13T05:00:00Z","v":3538014,"vw":7.881612},{"c":7.99,"h":8.08,"l":7.7,"n":25652,"o":7.93,"t":"2025-02-14T05:00:00Z","v":3245293,"vw":7.905725},{"c":8.19,"h":8.375,"l":7.9525,"n":43035,"o":8.035,"t":"2025-02-18T05:00:00Z","v":3077002,"vw":8.165157},{"c":7.97,"h":8.325,"l":7.925,"n":27185,"o":8.19,"t":"2025-02-19T05:00:00Z","v":3278662,"vw":8.101662},{"c":7.96,"h":7.99,"l":7.64,"n":31997,"o":7.97,"t":"2025-02-20T05:00:00Z","v":4216642,"vw":7.88977},{"c":6.46,"h":7.83,"l":6.31,"n":65950,"o":7.81,"t":"2025-02-21T05:00:00Z","v":9775979,"vw":6.856155},{"c":6.87,"h":7.025,"l":6.5102,"n":33354,"o":6.52,"t":"2025-02-24T05:00:00Z","v":4254462,"vw":6.801464},{"c":6.74,"h":6.91,"l":6.475,"n":34369,"o":6.81,"t":"2025-02-25T05:00:00Z","v":3296216,"vw":6.692175},{"c":6.84,"h":7.13,"l":6.7101,"n":23810,"o":6.87,"t":"2025-02-26T05:00:00Z","v":2349347,"vw":6.914718},{"c":6.53,"h":6.94,"l":6.46,"n":20339,"o":6.88,"t":"2025-02-27T05:00:00Z","v":2112052,"vw":6.620981},{"c":6.82,"h":6.86,"l":6.38,"n":25941,"o":6.52,"t":"2025-02-28T05:00:00Z","v":3763845,"vw":6.759265},{"c":6.23,"h":6.93,"l":6.175,"n":32324,"o":6.83,"t":"2025-03-03T05:00:00Z","v":3478485,"vw":6.423804},{"c":5.68,"h":6.165,"l":5.465,"n":58044,"o":6.02,"t":"2025-03-04T05:00:00Z","v":7832043,"vw":5.712664},{"c":5.725,"h":5.805,"l":5.56,"n":23100,"o":5.7,"t":"2025-03-05T05:00:00Z","v":2520378,"vw":5.66996},{"c":5.32,"h":5.655,"l":5.1,"n":36391,"o":5.62,"t":"2025-03-06T05:00:00Z","v":4655676,"vw":5.337715},{"c":5.4,"h":5.53,"l":5.02,"n":28814,"o":5.31,"t":"2025-03-07T05:00:00Z","v":2981956,"vw":5.28631},{"c":5.11,"h":5.205,"l":4.91,"n":32352,"o":5.19,"t":"2025-03-10T04:00:00Z","v":3667738,"vw":5.053311},{"c":5.44,"h":5.625,"l":4.902,"n":33775,"o":5.1,"t":"2025-03-11T04:00:00Z","v":4207214,"vw":5.305099},{"c":5.86,"h":5.96,"l":5.599,"n":28533,"o":5.67,"t":"2025-03-12T04:00:00Z","v":2723853,"vw":5.795784},{"c":5.5,"h":5.9,"l":5.31,"n":25005,"o":5.82,"t":"2025-03-13T04:00:00Z","v":2584640,"vw":5.499306},{"c":5.61,"h":5.71,"l":5.27,"n":26031,"o":5.58,"t":"2025-03-14T04:00:00Z","v":3202291,"vw":5.520744},{"c":5.94,"h":5.99,"l":5.39,"n":22586,"o":5.56,"t":"2025-03-17T04:00:00Z","v":2347564,"vw":5.833828},{"c":5.7,"h":5.925,"l":5.645,"n":24412,"o":5.91,"t":"2025-03-18T04:00:00Z","v":3216736,"vw":5.740818},{"c":6.17,"h":6.2,"l":5.73,"n":22003,"o":5.73,"t":"2025-03-19T04:00:00Z","v":2317918,"vw":6.013701},{"c":6.3,"h":6.34,"l":6.03,"n":18185,"o":6.03,"t":"2025-03-20T04:00:00Z","v":1999643,"vw":6.258059},{"c":6.23,"h":6.345,"l":5.92,"n":17883,"o":6.12,"t":"2025-03-21T04:00:00Z","v":3951656,"vw":6.212833},{"c":6.76,"h":6.99,"l":6.4447,"n":24047,"o":6.47,"t":"2025-03-24T04:00:00Z","v":2706566,"vw":6.777541},{"c":6.28,"h":6.825,"l":6.185,"n":24241,"o":6.76,"t":"2025-03-25T04:00:00Z","v":2670911,"vw":6.37427},{"c":6.09,"h":6.285,"l":5.905,"n":19096,"o":6.285,"t":"2025-03-26T04:00:00Z","v":2131162,"vw":6.075135},{"c":5.81,"h":6.195,"l":5.8,"n":18118,"o":6.03,"t":"2025-03-27T04:00:00Z","v":2113944,"vw":5.978054},{"c":5.62,"h":5.8,"l":5.51,"n":26763,"o":5.73,"t":"2025-03-28T04:00:00Z","v":2748898,"vw":5.61581},{"c":5.39,"h":5.4967,"l":5.25,"n":20998,"o":5.39,"t":"2025-03-31T04:00:00Z","v":2770325,"vw":5.39712},{"c":5.57,"h":5.8,"l":5.31,"n":22119,"o":5.4,"t":"2025-04-01T04:00:00Z","v":2212264,"vw":5.599372},{"c":5.88,"h":6.04,"l":5.36,"n":31130,"o":5.36,"t":"2025-04-02T04:00:00Z","v":3455319,"vw":5.853356},{"c":5.27,"h":5.48,"l":5.04,"n":34886,"o":5.28,"t":"2025-04-03T04:00:00Z","v":3939097,"vw":5.221111},{"c":5.29,"h":5.57,"l":4.71,"n":36908,"o":5.01,"t":"2025-04-04T04:00:00Z","v":4894498,"vw":5.229486},{"c":5.29,"h":5.53,"l":4.81,"n":35241,"o":4.94,"t":"2025-04-07T04:00:00Z","v":4704127,"vw":5.171554},{"c":4.94,"h":5.59,"l":4.805,"n":31409,"o":5.55,"t":"2025-04-08T04:00:00Z","v":3130039,"vw":5.037962},{"c":5.44,"h":5.8,"l":4.61,"n":41729,"o":4.77,"t":"2025-04-09T04:00:00Z","v":4874995,"vw":5.204927},{"c":5.14,"h":5.2257,"l":4.87,"n":24916,"o":5.11,"t":"2025-04-10T04:00:00Z","v":3132158,"vw":5.050642},{"c":4.985,"h":5.09,"l":4.79,"n":18798,"o":5.06,"t":"2025-04-11T04:00:00Z","v":2064337,"vw":4.955937},{"c":5.17,"h":5.27,"l":5,"n":22565,"o":5.2,"t":"2025-04-14T04:00:00Z","v":2611574,"vw":5.126075},{"c":5.09,"h":5.31,"l":5.05,"n":19401,"o":5.1,"t":"2025-04-15T04:00:00Z","v":2164712,"vw":5.126209},{"c":5.13,"h":5.28,"l":4.97,"n":21544,"o":5.02,"t":"2025-04-16T04:00:00Z","v":2174357,"vw":5.139044},{"c":5.38,"h":5.4,"l":5.09,"n":16135,"o":5.16,"t":"2025-04-17T04:00:00Z","v":1805915,"vw":5.283805},{"c":5.27,"h":5.34,"l":5.02,"n":15083,"o":5.34,"t":"2025-04-21T04:00:00Z","v":2329762,"vw":5.18147},{"c":5.49,"h":5.685,"l":5.32,"n":19966,"o":5.37,"t":"2025-04-22T04:00:00Z","v":3540954,"vw":5.506925},{"c":5.77,"h":5.99,"l":5.625,"n":24631,"o":5.77,"t":"2025-04-23T04:00:00Z","v":2512260,"vw":5.783285},{"c":6.1,"h":6.175,"l":5.79,"n":17964,"o":5.81,"t":"2025-04-24T04:00:00Z","v":1790681,"vw":6.064042},{"c":6.23,"h":6.265,"l":5.93,"n":14216,"o":6.06,"t":"2025-04-25T04:00:00Z","v":1688761,"vw":6.172881},{"c":6.13,"h":6.3292,"l":5.97,"n":20052,"o":6.28,"t":"2025-04-28T04:00:00Z","v":1881954,"vw":6.109368},{"c":5.96,"h":6.15,"l":5.9,"n":17432,"o":6.12,"t":"2025-04-29T04:00:00Z","v":1613757,"vw":5.984506},{"c":5.8,"h":5.895,"l":5.57,"n":23311,"o":5.71,"t":"2025-04-30T04:00:00Z","v":3006553,"vw":5.731044},{"c":5.87,"h":6.075,"l":5.84,"n":19650,"o":5.98,"t":"2025-05-01T04:00:00Z","v":1815641,"vw":5.91932},{"c":6.17,"h":6.345,"l":5.97,"n":28943,"o":5.98,"t":"2025-05-02T04:00:00Z","v":3762656,"vw":6.19384},{"c":6.43,"h":6.7,"l":6.02,"n":22713,"o":6.04,"t":"2025-05-05T04:00:00Z","v":3117950,"vw":6.441985},{"c":6.85,"h":6.88,"l":6.355,"n":31226,"o":6.4,"t":"2025-05-06T04:00:00Z","v":3568591,"vw":6.686717},{"c":7.05,"h":7.195,"l":6.77,"n":30334,"o":6.89,"t":"2025-05-07T04:00:00Z","v":3554137,"vw":7.076106},{"c":7.29,"h":7.605,"l":7.07,"n":52445,"o":7.18,"t":"2025-05-08T04:00:00Z","v":7942461,"vw":7.361074},{"c":5.05,"h":6.1,"l":4.82,"n":81422,"o":6.1,"t":"2025-05-09T04:00:00Z","v":16118018,"vw":5.175029},{"c":5.6,"h":5.65,"l":5.27,"n":45566,"o":5.45,"t":"2025-05-12T04:00:00Z","v":8055190,"vw":5.493051},{"c":5.5,"h":5.71,"l":5.41,"n":29720,"o":5.615,"t":"2025-05-13T04:00:00Z","v":3692923,"vw":5.565309},{"c":5.7,"h":5.97,"l":5.52,"n":39696,"o":5.52,"t":"2025-05-14T04:00:00Z","v":4760627,"vw":5.783578},{"c":5.27,"h":5.66,"l":5.18,"n":29107,"o":5.59,"t":"2025-05-15T04:00:00Z","v":3396411,"vw":5.297411},{"c":5.48,"h":5.58,"l":5.25,"n":24652,"o":5.27,"t":"2025-05-16T04:00:00Z","v":2675901,"vw":5.474994},{"c":5.43,"h":5.495,"l":5.22,"n":17653,"o":5.31,"t":"2025-05-19T04:00:00Z","v":2116454,"vw":5.415023},{"c":5.31,"h":5.45,"l":5.23,"n":20052,"o":5.42,"t":"2025-05-20T04:00:00Z","v":3453115,"vw":5.320835},{"c":5.03,"h":5.2,"l":4.98,"n":30812,"o":5.2,"t":"2025-05-21T04:00:00Z","v":4134347,"vw":5.076013},{"c":5.24,"h":5.29,"l":4.99,"n":22480,"o":4.99,"t":"2025-05-22T04:00:00Z","v":3340401,"vw":5.207898},{"c":5.21,"h":5.37,"l":5.02,"n":17559,"o":5.02,"t":"2025-05-23T04:00:00Z","v":2203829,"vw":5.222023},{"c":5.47,"h":5.64,"l":5.19,"n":28437,"o":5.3,"t":"2025-05-27T04:00:00Z","v":4282743,"vw":5.497115},{"c":5.36,"h":5.5674,"l":5.31,"n":20809,"o":5.51,"t":"2025-05-28T04:00:00Z","v":2265737,"vw":5.394965},{"c":5.55,"h":5.79,"l":5.42,"n":26203,"o":5.52,"t":"2025-05-29T04:00:00Z","v":3127331,"vw":5.609911},{"c":5.65,"h":5.815,"l":5.51,"n":20366,"o":5.55,"t":"2025-05-30T04:00:00Z","v":3520965,"vw":5.666413},{"c":5.37,"h":5.63,"l":5.2601,"n":17875,"o":5.59,"t":"2025-06-02T04:00:00Z","v":2360266,"vw":5.378097},{"c":5.66,"h":5.71,"l":5.32,"n":18571,"o":5.49,"t":"2025-06-03T04:00:00Z","v":2481467,"vw":5.625856},{"c":5.53,"h":5.69,"l":5.5,"n":17499,"o":5.69,"t":"2025-06-04T04:00:00Z","v":1963355,"vw":5.575491},{"c":5.57,"h":5.86,"l":5.52,"n":18459,"o":5.55,"t":"2025-06-05T04:00:00Z","v":2188596,"vw":5.665577},{"c":5.71,"h":5.83,"l":5.61,"n":16428,"o":5.69,"t":"2025-06-06T04:00:00Z","v":1706949,"vw":5.717854},{"c":6.12,"h":6.35,"l":5.845,"n":34232,"o":5.85,"t":"2025-06-09T04:00:00Z","v":4265038,"vw":6.130903},{"c":5.81,"h":6.17,"l":5.77,"n":22622,"o":6.14,"t":"2025-06-10T04:00:00Z","v":2789689,"vw":5.904611},{"c":5.4,"h":5.88,"l":5.38,"n":32329,"o":5.88,"t":"2025-06-11T04:00:00Z","v":5364689,"vw":5.629455},{"c":5.33,"h":5.49,"l":5.15,"n":22869,"o":5.47,"t":"2025-06-12T04:00:00Z","v":2921782,"vw":5.265716},{"c":4.96,"h":5.27,"l":4.925,"n":24642,"o":5.205,"t":"2025-06-13T04:00:00Z","v":3491822,"vw":5.033931},{"c":5.3,"h":5.37,"l":5.08,"n":22369,"o":5.14,"t":"2025-06-16T04:00:00Z","v":2771587,"vw":5.249816},{"c":5.17,"h":5.325,"l":5.0999,"n":17344,"o":5.2,"t":"2025-06-17T04:00:00Z","v":2077603,"vw":5.199232},{"c":5.1,"h":5.19,"l":5.02,"n":15070,"o":5.13,"t":"2025-06-18T04:00:00Z","v":1782571,"vw":5.108819},{"c":5.09,"h":5.22,"l":5.0542,"n":14057,"o":5.18,"t":"2025-06-20T04:00:00Z","v":2873898,"vw":5.116666},{"c":4.9,"h":5.025,"l":4.71,"n":30753,"o":5.02,"t":"2025-06-23T04:00:00Z","v":4302195,"vw":4.862048},{"c":4.86,"h":4.97,"l":4.775,"n":22887,"o":4.96,"t":"2025-06-24T04:00:00Z","v":3390026,"vw":4.852823},{"c":4.87,"h":4.91,"l":4.725,"n":15108,"o":4.9,"t":"2025-06-25T04:00:00Z","v":1966616,"vw":4.823987},{"c":4.8,"h":4.9035,"l":4.7,"n":17048,"o":4.86,"t":"2025-06-26T04:00:00Z","v":2509871,"vw":4.792605},{"c":4.89,"h":5.04,"l":4.805,"n":19021,"o":4.89,"t":"2025-06-27T04:00:00Z","v":4745310,"vw":4.908821},{"c":4.79,"h":4.95,"l":4.77,"n":16199,"o":4.95,"t":"2025-06-30T04:00:00Z","v":2563476,"vw":4.825849},{"c":4.96,"h":5.3,"l":4.71,"n":28063,"o":4.76,"t":"2025-07-01T04:00:00Z","v":3635023,"vw":5.031881},{"c":5.24,"h":5.27,"l":4.91,"n":21323,"o":5.01,"t":"2025-07-02T04:00:00Z","v":2729403,"vw":5.160053},{"c":5.31,"h":5.49,"l":5.23,"n":15028,"o":5.24,"t":"2025-07-03T04:00:00Z","v":1908559,"vw":5.369142},{"c":5.24,"h":5.325,"l":5.14,"n":18014,"o":5.15,"t":"2025-07-07T04:00:00Z","v":2313700,"vw":5.224725},{"c":5.3,"h":5.48,"l":5.21,"n":17994,"o":5.3,"t":"2025-07-08T04:00:00Z","v":2561137,"vw":5.333052},{"c":5.35,"h":5.375,"l":5.17,"n":11411,"o":5.3,"t":"2025-07-09T04:00:00Z","v":1847775,"vw":5.319758},{"c":5.43,"h":5.555,"l":5.29,"n":12947,"o":5.34,"t":"2025-07-10T04:00:00Z","v":1847415,"vw":5.438516},{"c":5.29,"h":5.44,"l":5.275,"n":12387,"o":5.4,"t":"2025-07-11T04:00:00Z","v":1340692,"vw":5.338147},{"c":5.26,"h":5.355,"l":5.18,"n":12481,"o":5.25,"t":"2025-07-14T04:00:00Z","v":1825101,"vw":5.253863},{"c":5.1,"h":5.29,"l":5.04,"n":15571,"o":5.29,"t":"2025-07-15T04:00:00Z","v":2194803,"vw":5.107092},{"c":5.22,"h":5.295,"l":5.04,"n":15517,"o":5.18,"t":"2025-07-16T04:00:00Z","v":2140363,"vw":5.210504},{"c":5.64,"h":5.745,"l":5.405,"n":30343,"o":5.45,"t":"2025-07-17T04:00:00Z","v":4531865,"vw":5.617781},{"c":5.82,"h":5.96,"l":5.67,"n":19056,"o":5.75,"t":"2025-07-18T04:00:00Z","v":2132009,"vw":5.817524},{"c":5.91,"h":5.985,"l":5.78,"n":14058,"o":5.95,"t":"2025-07-21T04:00:00Z","v":1924700,"vw":5.901547},{"c":6.43,"h":6.69,"l":5.895,"n":44351,"o":5.92,"t":"2025-07-22T04:00:00Z","v":6498429,"vw":6.417556},{"c":6.39,"h":6.4992,"l":6.13,"n":21353,"o":6.44,"t":"2025-07-23T04:00:00Z","v":2341529,"vw":6.327755},{"c":6.08,"h":6.36,"l":6.04,"n":17374,"o":6.35,"t":"2025-07-24T04:00:00Z","v":1693583,"vw":6.164648},{"c":5.76,"h":6.15,"l":5.74,"n":17467,"o":6.15,"t":"2025-07-25T04:00:00Z","v":2185682,"vw":5.884256},{"c":5.65,"h":5.85,"l":5.55,"n":17025,"o":5.85,"t":"2025-07-28T04:00:00Z","v":1755293,"vw":5.638757},{"c":5.51,"h":5.7,"l":5.32,"n":19829,"o":5.69,"t":"2025-07-29T04:00:00Z","v":3177426,"vw":5.483232},{"c":5.35,"h":5.585,"l":5.255,"n":23294,"o":5.58,"t":"2025-07-30T04:00:00Z","v":2383027,"vw":5.390603},{"c":5.26,"h":5.385,"l":5.2,"n":18625,"o":5.29,"t":"2025-07-31T04:00:00Z","v":1778326,"vw":5.283601},{"c":5.24,"h":5.36,"l":5,"n":24839,"o":5.13,"t":"2025-08-01T04:00:00Z","v":3232448,"vw":5.197238},{"c":5.77,"h":5.78,"l":5.31,"n":18621,"o":5.37,"t":"2025-08-04T04:00:00Z","v":2478558,"vw":5.611365},{"c":5.71,"h":6.01,"l":5.59,"n":20047,"o":6.01,"t":"2025-08-05T04:00:00Z","v":2632461,"vw":5.769211},{"c":5.75,"h":5.8,"l":5.42,"n":24533,"o":5.72,"t":"2025-08-06T04:00:00Z","v":3591749,"vw":5.606145},{"c":5.51,"h":6.05,"l":5.42,"n":46650,"o":5.93,"t":"2025-08-07T04:00:00Z","v":7560893,"vw":5.603447},{"c":6.4,"h":7.37,"l":6.32,"n":100988,"o":7.05,"t":"2025-08-08T04:00:00Z","v":15810302,"vw":6.695923},{"c":6.56,"h":6.8,"l":6.44,"n":44574,"o":6.52,"t":"2025-08-11T04:00:00Z","v":6832114,"vw":6.59377},{"c":7.65,"h":7.7,"l":6.52,"n":56514,"o":6.64,"t":"2025-08-12T04:00:00Z","v":8098404,"vw":7.390727},{"c":7.8,"h":7.93,"l":7.48,"n":35753,"o":7.675,"t":"2025-08-13T04:00:00Z","v":4244842,"vw":7.739852},{"c":7.87,"h":8.005,"l":7.535,"n":27998,"o":7.54,"t":"2025-08-14T04:00:00Z","v":3578505,"vw":7.862643},{"c":7.73,"h":7.9723,"l":7.665,"n":24926,"o":7.94,"t":"2025-08-15T04:00:00Z","v":3248784,"vw":7.761993},{"c":8.04,"h":8.07,"l":7.67,"n":25305,"o":7.735,"t":"2025-08-18T04:00:00Z","v":2872873,"vw":7.959026},{"c":7.88,"h":8.19,"l":7.82,"n":18019,"o":8.09,"t":"2025-08-19T04:00:00Z","v":1986082,"vw":7.948867},{"c":8.12,"h":8.18,"l":7.58,"n":21738,"o":7.75,"t":"2025-08-20T04:00:00Z","v":2732574,"vw":7.978183},{"c":7.62,"h":7.89,"l":7.45,"n":41876,"o":7.75,"t":"2025-08-21T04:00:00Z","v":6475268,"vw":7.63619},{"c":7.61,"h":7.7,"l":7.3192,"n":39333,"o":7.63,"t":"2025-08-22T04:00:00Z","v":5005545,"vw":7.564934},{"c":7.27,"h":7.5737,"l":7.24,"n":20185,"o":7.455,"t":"2025-08-25T04:00:00Z","v":2656988,"vw":7.335833},{"c":7.56,"h":7.58,"l":7.212,"n":23356,"o":7.25,"t":"2025-08-26T04:00:00Z","v":3607482,"vw":7.504464},{"c":7.63,"h":7.83,"l":7.47,"n":24874,"o":7.59,"t":"2025-08-27T04:00:00Z","v":3213673,"vw":7.625365},{"c":7.8,"h":8,"l":7.645,"n":28650,"o":7.7,"t":"2025-08-28T04:00:00Z","v":4273292,"vw":7.8296},{"c":7.63,"h":7.88,"l":7.595,"n":18866,"o":7.88,"t":"2025-08-29T04:00:00Z","v":3230637,"vw":7.667351},{"c":7.65,"h":7.65,"l":7.3,"n":22304,"o":7.39,"t":"2025-09-02T04:00:00Z","v":2515253,"vw":7.492553},{"c":8.28,"h":8.29,"l":7.68,"n":29225,"o":7.7,"t":"2025-09-03T04:00:00Z","v":4627509,"vw":8.097474},{"c":8.68,"h":8.72,"l":8.24,"n":29646,"o":8.33,"t":"2025-09-04T04:00:00Z","v":5037988,"vw":8.5535},{"c":8.67,"h":8.8563,"l":8.42,"n":26018,"o":8.8,"t":"2025-09-05T04:00:00Z","v":2973225,"vw":8.593973},{"c":8.23,"h":8.79,"l":8.135,"n":29342,"o":8.79,"t":"2025-09-08T04:00:00Z","v":3388178,"vw":8.314099},{"c":8.3,"h":8.34,"l":8.02,"n":20920,"o":8.12,"t":"2025-09-09T04:00:00Z","v":3572793,"vw":8.234494},{"c":8.88,"h":9.0754,"l":8.5,"n":38312,"o":8.61,"t":"2025-09-10T04:00:00Z","v":6645892,"vw":8.866347},{"c":9.4,"h":9.5,"l":8.96,"n":31197,"o":9.03,"t":"2025-09-11T04:00:00Z","v":6563437,"vw":9.31147},{"c":9.44,"h":9.825,"l":9.17,"n":35095,"o":9.28,"t":"2025-09-12T04:00:00Z","v":4292964,"vw":9.538993},{"c":10,"h":10.35,"l":9.76,"n":39288,"o":9.76,"t":"2025-09-15T04:00:00Z","v":6148752,"vw":10.040404},{"c":10.07,"h":10.25,"l":9.83,"n":32355,"o":9.94,"t":"2025-09-16T04:00:00Z","v":5365092,"vw":10.068093},{"c":10.45,"h":10.515,"l":9.97,"n":34662,"o":10.17,"t":"2025-09-17T04:00:00Z","v":3987078,"vw":10.296822},{"c":10.71,"h":10.948,"l":10.38,"n":32563,"o":10.45,"t":"2025-09-18T04:00:00Z","v":4319380,"vw":10.761437},{"c":10.89,"h":10.925,"l":10.15,"n":26469,"o":10.65,"t":"2025-09-19T04:00:00Z","v":6561231,"vw":10.707953},{"c":10.74,"h":10.9,"l":10.43,"n":25957,"o":10.9,"t":"2025-09-22T04:00:00Z","v":3078106,"vw":10.660428},{"c":10.53,"h":11.17,"l":10.51,"n":31868,"o":10.92,"t":"2025-09-23T04:00:00Z","v":3152238,"vw":10.790762},{"c":10.09,"h":10.52,"l":9.975,"n":33557,"o":10.52,"t":"2025-09-24T04:00:00Z","v":3509697,"vw":10.154424},{"c":10.09,"h":10.31,"l":9.82,"n":26579,"o":9.89,"t":"2025-09-25T04:00:00Z","v":2845752,"vw":10.126787},{"c":10.37,"h":10.4,"l":9.675,"n":30635,"o":10.14,"t":"2025-09-26T04:00:00Z","v":3286464,"vw":10.097134},{"c":10.74,"h":10.79,"l":10.3837,"n":33781,"o":10.5,"t":"2025-09-29T04:00:00Z","v":4961945,"vw":10.676251},{"c":10.63,"h":10.875,"l":10.405,"n":24774,"o":10.74,"t":"2025-09-30T04:00:00Z","v":3038358,"vw":10.599284},{"c":10.64,"h":10.82,"l":10.46,"n":28086,"o":10.53,"t":"2025-10-01T04:00:00Z","v":2524860,"vw":10.673992},{"c":11.17,"h":11.245,"l":10.52,"n":32103,"o":10.7,"t":"2025-10-02T04:00:00Z","v":3037780,"vw":11.045119},{"c":10.99,"h":11.785,"l":10.895,"n":33601,"o":11.25,"t":"2025-10-03T04:00:00Z","v":3467548,"vw":11.283411},{"c":10.185,"h":11.13,"l":10.13,"n":32246,"o":11.02,"t":"2025-10-06T04:00:00Z","v":3358544,"vw":10.461376},{"c":10.39,"h":10.499,"l":9.925,"n":29020,"o":10.16,"t":"2025-10-07T04:00:00Z","v":3096017,"vw":10.268875},{"c":10.49,"h":10.65,"l":10.18,"n":25857,"o":10.555,"t":"2025-10-08T04:00:00Z","v":2765500,"vw":10.38626},{"c":10.22,"h":10.54,"l":10.065,"n":20851,"o":10.49,"t":"2025-10-09T04:00:00Z","v":2906747,"vw":10.211073},{"c":9.45,"h":10.34,"l":9.425,"n":32477,"o":10.32,"t":"2025-10-10T04:00:00Z","v":4581245,"vw":9.658373},{"c":10.18,"h":10.205,"l":9.695,"n":25516,"o":9.81,"t":"2025-10-13T04:00:00Z","v":2586534,"vw":9.976755},{"c":10.32,"h":10.62,"l":9.87,"n":26976,"o":9.99,"t":"2025-10-14T04:00:00Z","v":2469488,"vw":10.381481},{"c":10.53,"h":10.99,"l":10.335,"n":25424,"o":10.65,"t":"2025-10-15T04:00:00Z","v":2837179,"vw":10.643343},{"c":10.395,"h":10.965,"l":10.345,"n":25601,"o":10.54,"t":"2025-10-16T04:00:00Z","v":2350397,"vw":10.57249},{"c":10.26,"h":10.3999,"l":10.06,"n":23456,"o":10.24,"t":"2025-10-17T04:00:00Z","v":1846690,"vw":10.254337},{"c":11.71,"h":12.1,"l":10.72,"n":46835,"o":10.87,"t":"2025-10-20T04:00:00Z","v":6123839,"vw":11.699825},{"c":12.15,"h":12.47,"l":11.775,"n":39611,"o":11.78,"t":"2025-10-21T04:00:00Z","v":4487690,"vw":12.151457},{"c":11.785,"h":12.04,"l":11.57,"n":28816,"o":11.94,"t":"2025-10-22T04:00:00Z","v":2727105,"vw":11.806908},{"c":12.05,"h":12.12,"l":11.56,"n":29415,"o":11.71,"t":"2025-10-23T04:00:00Z","v":2563073,"vw":11.921598},{"c":12.09,"h":12.36,"l":11.98,"n":25959,"o":12.2,"t":"2025-10-24T04:00:00Z","v":2754273,"vw":12.132807},{"c":12.32,"h":12.6799,"l":12.14,"n":29971,"o":12.42,"t":"2025-10-27T04:00:00Z","v":2903914,"vw":12.369755},{"c":12.61,"h":12.81,"l":12.1826,"n":26336,"o":12.34,"t":"2025-10-28T04:00:00Z","v":2457166,"vw":12.626587},{"c":12.29,"h":12.75,"l":12.11,"n":27071,"o":12.54,"t":"2025-10-29T04:00:00Z","v":2464872,"vw":12.428134},{"c":12.18,"h":12.838,"l":11.89,"n":40553,"o":12.75,"t":"2025-10-30T04:00:00Z","v":5113383,"vw":12.153988},{"c":12.21,"h":12.4,"l":11.98,"n":25763,"o":12.28,"t":"2025-10-31T04:00:00Z","v":2853498,"vw":12.190691},{"c":11.91,"h":12.4986,"l":11.795,"n":33178,"o":12.27,"t":"2025-11-03T05:00:00Z","v":3268238,"vw":11.97793},{"c":11.19,"h":11.8988,"l":11.16,"n":37587,"o":11.61,"t":"2025-11-04T05:00:00Z","v":3402217,"vw":11.383167},{"c":11.48,"h":12.22,"l":11.47,"n":39387,"o":11.87,"t":"2025-11-05T05:00:00Z","v":3338921,"vw":11.824018},{"c":10.82,"h":11.5,"l":10.71,"n":38538,"o":11.46,"t":"2025-11-06T05:00:00Z","v":3146932,"vw":10.876691},{"c":10.99,"h":11.255,"l":10.49,"n":37020,"o":10.59,"t":"2025-11-07T05:00:00Z","v":3734891,"vw":10.913748},{"c":11.21,"h":11.535,"l":11.115,"n":56143,"o":11.22,"t":"2025-11-10T05:00:00Z","v":7721285,"vw":11.312087},{"c":15.48,"h":15.56,"l":12.8,"n":160206,"o":13.59,"t":"2025-11-11T05:00:00Z","v":22409954,"vw":14.757822},{"c":14.77,"h":16.24,"l":14.47,"n":70447,"o":15.56,"t":"2025-11-12T05:00:00Z","v":8039062,"vw":15.007899},{"c":14.28,"h":15.29,"l":13.92,"n":47839,"o":14.7,"t":"2025-11-13T05:00:00Z","v":4769453,"vw":14.29903},{"c":13.85,"h":14.48,"l":13.73,"n":37194,"o":13.94,"t":"2025-11-14T05:00:00Z","v":2812462,"vw":13.951691},{"c":14.18,"h":14.58,"l":13.6301,"n":43194,"o":13.85,"t":"2025-11-17T05:00:00Z","v":3663678,"vw":14.180311},{"c":13.66,"h":14.58,"l":13.6,"n":39850,"o":13.87,"t":"2025-11-18T05:00:00Z","v":4138778,"vw":13.86631},{"c":13.21,"h":13.8182,"l":13.085,"n":40456,"o":13.68,"t":"2025-11-19T05:00:00Z","v":3980303,"vw":13.266669},{"c":13.07,"h":13.77,"l":12.905,"n":31505,"o":13.62,"t":"2025-11-20T05:00:00Z","v":2507220,"vw":13.175976},{"c":13.52,"h":13.64,"l":12.44,"n":46012,"o":13.05,"t":"2025-11-21T05:00:00Z","v":5286548,"vw":13.244453},{"c":13.4,"h":13.805,"l":13.22,"n":27923,"o":13.43,"t":"2025-11-24T05:00:00Z","v":2717219,"vw":13.453801},{"c":14.48,"h":14.66,"l":13.4603,"n":43435,"o":13.55,"t":"2025-11-25T05:00:00Z","v":4299537,"vw":14.285224},{"c":14.49,"h":14.885,"l":14.36,"n":32798,"o":14.48,"t":"2025-11-26T05:00:00Z","v":2736518,"vw":14.608324},{"c":14.48,"h":14.635,"l":14.26,"n":16223,"o":14.51,"t":"2025-11-28T05:00:00Z","v":1303143,"vw":14.445595},{"c":14.13,"h":14.5,"l":13.84,"n":27628,"o":14.37,"t":"2025-12-01T05:00:00Z","v":2231424,"vw":14.141454},{"c":14.1,"h":14.282,"l":13.965,"n":21693,"o":14.22,"t":"2025-12-02T05:00:00Z","v":2107328,"vw":14.096393},{"c":14.16,"h":14.5799,"l":14.0276,"n":23003,"o":14.41,"t":"2025-12-03T05:00:00Z","v":2077146,"vw":14.224978},{"c":14.21,"h":14.54,"l":13.99,"n":22589,"o":14.17,"t":"2025-12-04T05:00:00Z","v":1908701,"vw":14.165695},{"c":13.98,"h":14.5,"l":13.89,"n":27241,"o":14.13,"t":"2025-12-05T05:00:00Z","v":2230922,"vw":14.100175},{"c":14.04,"h":14.49,"l":13.94,"n":32814,"o":14.16,"t":"2025-12-08T05:00:00Z","v":2920330,"vw":14.142835},{"c":14.21,"h":14.5,"l":13.95,"n":24944,"o":13.95,"t":"2025-12-09T05:00:00Z","v":1886977,"vw":14.240565},{"c":14.65,"h":14.71,"l":14.02,"n":27346,"o":14.24,"t":"2025-12-10T05:00:00Z","v":2348824,"vw":14.504921},{"c":14.26,"h":14.88,"l":14.15,"n":27318,"o":14.59,"t":"2025-12-11T05:00:00Z","v":2102733,"vw":14.402864},{"c":14.34,"h":14.99,"l":14.232,"n":30964,"o":14.64,"t":"2025-12-12T05:00:00Z","v":3331113,"vw":14.481421},{"c":14.04,"h":15,"l":14.02,"n":29800,"o":14.77,"t":"2025-12-15T05:00:00Z","v":2759026,"vw":14.343405},{"c":14.56,"h":14.99,"l":14.16,"n":25563,"o":14.26,"t":"2025-12-16T05:00:00Z","v":2391880,"vw":14.532975},{"c":14.71,"h":15.45,"l":14.29,"n":42307,"o":14.51,"t":"2025-12-17T05:00:00Z","v":4336354,"vw":14.897343},{"c":15.71,"h":16.08,"l":14.79,"n":43150,"o":14.925,"t":"2025-12-18T05:00:00Z","v":4101647,"vw":15.675578},{"c":15.525,"h":16.04,"l":15.42,"n":26502,"o":15.56,"t":"2025-12-19T05:00:00Z","v":4991211,"vw":15.589592},{"c":15.74,"h":15.87,"l":15.41,"n":25816,"o":15.58,"t":"2025-12-22T05:00:00Z","v":1977129,"vw":15.709005},{"c":15.56,"h":15.89,"l":15.13,"n":20535,"o":15.55,"t":"2025-12-23T05:00:00Z","v":1736944,"vw":15.570285},{"c":16.235,"h":16.33,"l":15.41,"n":16670,"o":15.56,"t":"2025-12-24T05:00:00Z","v":1262053,"vw":16.059256},{"c":16.21,"h":16.408,"l":15.9075,"n":19413,"o":16.16,"t":"2025-12-26T05:00:00Z","v":1547404,"vw":16.207465},{"c":16.36,"h":16.4,"l":15.805,"n":19950,"o":16.2,"t":"2025-12-29T05:00:00Z","v":2101277,"vw":16.240201},{"c":16.08,"h":16.7399,"l":16.04,"n":23340,"o":16.455,"t":"2025-12-30T05:00:00Z","v":2827322,"vw":16.266563},{"c":15.78,"h":16.05,"l":15.605,"n":21180,"o":16.04,"t":"2025-12-31T05:00:00Z","v":2377108,"vw":15.799371},{"c":15.8,"h":16.1,"l":15.19,"n":25666,"o":15.74,"t":"2026-01-02T05:00:00Z","v":2108879,"vw":15.641546},{"c":15.67,"h":16.22,"l":15.2,"n":26870,"o":15.77,"t":"2026-01-05T05:00:00Z","v":2300405,"vw":15.844082},{"c":16.37,"h":16.715,"l":15.445,"n":34521,"o":15.67,"t":"2026-01-06T05:00:00Z","v":2976262,"vw":16.213614},{"c":16.45,"h":16.66,"l":16.05,"n":31271,"o":16.21,"t":"2026-01-07T05:00:00Z","v":2356446,"vw":16.391917},{"c":16.33,"h":16.71,"l":16.16,"n":30378,"o":16.23,"t":"2026-01-08T05:00:00Z","v":4121547,"vw":16.420652},{"c":16.45,"h":16.5,"l":15.67,"n":26606,"o":16.25,"t":"2026-01-09T05:00:00Z","v":2521241,"vw":16.24882},{"c":16.71,"h":16.9,"l":15.96,"n":22879,"o":16.21,"t":"2026-01-12T05:00:00Z","v":2181833,"vw":16.64359},{"c":16.9,"h":16.99,"l":16.48,"n":22028,"o":16.75,"t":"2026-01-13T05:00:00Z","v":1789656,"vw":16.863188},{"c":16.6,"h":17.25,"l":16.28,"n":27388,"o":16.98,"t":"2026-01-14T05:00:00Z","v":2841894,"vw":16.6798},{"c":16.32,"h":16.97,"l":16.2646,"n":26987,"o":16.58,"t":"2026-01-15T05:00:00Z","v":2329803,"vw":16.573486},{"c":16.59,"h":16.66,"l":15.9,"n":20020,"o":16.11,"t":"2026-01-16T05:00:00Z","v":1955100,"vw":16.488014},{"c":15.99,"h":16.8,"l":15.92,"n":24280,"o":16.41,"t":"2026-01-20T05:00:00Z","v":2037442,"vw":16.210308},{"c":16.58,"h":16.71,"l":15.9587,"n":32233,"o":16.15,"t":"2026-01-21T05:00:00Z","v":6192803,"vw":16.443877},{"c":16.24,"h":17.3922,"l":16.2014,"n":27382,"o":16.91,"t":"2026-01-22T05:00:00Z","v":2298324,"vw":16.667028},{"c":15.22,"h":16.36,"l":15.2,"n":27322,"o":16.21,"t":"2026-01-23T05:00:00Z","v":2555134,"vw":15.580159},{"c":15.88,"h":15.92,"l":15.05,"n":24553,"o":15.15,"t":"2026-01-26T05:00:00Z","v":2349889,"vw":15.750035},{"c":16.09,"h":16.14,"l":15.4,"n":24057,"o":16.06,"t":"2026-01-27T05:00:00Z","v":1900738,"vw":15.981363},{"c":15.29,"h":16.5,"l":15.14,"n":27570,"o":16.5,"t":"2026-01-28T05:00:00Z","v":2633047,"vw":15.410813},{"c":15.44,"h":15.655,"l":15.19,"n":21657,"o":15.21,"t":"2026-01-29T05:00:00Z","v":1873679,"vw":15.420855},{"c":14.67,"h":15.55,"l":14.535,"n":34916,"o":15.25,"t":"2026-01-30T05:00:00Z","v":2829528,"vw":14.743496},{"c":14.71,"h":14.73,"l":14.01,"n":37323,"o":14.44,"t":"2026-02-02T05:00:00Z","v":4063366,"vw":14.521748},{"c":14.49,"h":15.16,"l":14.2,"n":29836,"o":14.785,"t":"2026-02-03T05:00:00Z","v":2263792,"vw":14.604955},{"c":13.64,"h":14.55,"l":13.175,"n":42982,"o":14.55,"t":"2026-02-04T05:00:00Z","v":3635042,"vw":13.677505},{"c":12.57,"h":13.57,"l":12.395,"n":52150,"o":13.57,"t":"2026-02-05T05:00:00Z","v":4433352,"vw":12.700278},{"c":13.09,"h":13.26,"l":12.51,"n":34383,"o":12.65,"t":"2026-02-06T05:00:00Z","v":2453485,"vw":13.009122},{"c":12.9,"h":12.99,"l":12.35,"n":28425,"o":12.88,"t":"2026-02-09T05:00:00Z","v":1887432,"vw":12.825713},{"c":12.44,"h":12.98,"l":12.29,"n":23515,"o":12.79,"t":"2026-02-10T05:00:00Z","v":1838855,"vw":12.555098},{"c":11.83,"h":12.679,"l":11.77,"n":28509,"o":12.64,"t":"2026-02-11T05:00:00Z","v":2947890,"vw":11.962676},{"c":10.75,"h":11.92,"l":10.68,"n":48189,"o":11.9,"t":"2026-02-12T05:00:00Z","v":4579040,"vw":10.98456},{"c":11.45,"h":11.61,"l":10.72,"n":41891,"o":10.79,"t":"2026-02-13T05:00:00Z","v":3641690,"vw":11.312947},{"c":10.9,"h":11.38,"l":10.58,"n":27949,"o":11.25,"t":"2026-02-17T05:00:00Z","v":3325793,"vw":10.865025},{"c":11.42,"h":11.58,"l":10.875,"n":32597,"o":11,"t":"2026-02-18T05:00:00Z","v":3397233,"vw":11.386644},{"c":11.16,"h":11.37,"l":10.865,"n":23676,"o":11.21,"t":"2026-02-19T05:00:00Z","v":1823858,"vw":11.160825},{"c":11.11,"h":11.44,"l":10.72,"n":31162,"o":10.93,"t":"2026-02-20T05:00:00Z","v":2742148,"vw":11.032813},{"c":10.97,"h":11.09,"l":10.55,"n":34940,"o":11,"t":"2026-02-23T05:00:00Z","v":3849747,"vw":10.803362},{"c":11.61,"h":11.76,"l":10.85,"n":41342,"o":10.94,"t":"2026-02-24T05:00:00Z","v":4281244,"vw":11.57592},{"c":12.02,"h":12.155,"l":11.4,"n":41725,"o":11.72,"t":"2026-02-25T05:00:00Z","v":4201896,"vw":11.882094},{"c":12.39,"h":12.51,"l":11.94,"n":61547,"o":12.15,"t":"2026-02-26T05:00:00Z","v":7596055,"vw":12.313587},{"c":12.26,"h":14.0545,"l":11.88,"n":97068,"o":13.99,"t":"2026-02-27T05:00:00Z","v":11996735,"vw":12.523064},{"c":11.87,"h":11.98,"l":11.35,"n":52621,"o":11.602,"t":"2026-03-02T05:00:00Z","v":5485168,"vw":11.734476},{"c":11.63,"h":11.705,"l":10.77,"n":43679,"o":11.27,"t":"2026-03-03T05:00:00Z","v":4328216,"vw":11.368506},{"c":12.13,"h":12.4,"l":11.755,"n":35012,"o":11.8,"t":"2026-03-04T05:00:00Z","v":3242280,"vw":12.134552},{"c":11.37,"h":12.11,"l":11.01,"n":41942,"o":11.67,"t":"2026-03-05T05:00:00Z","v":3276354,"vw":11.392951},{"c":11.31,"h":11.37,"l":10.88,"n":27753,"o":11.07,"t":"2026-03-06T05:00:00Z","v":1981858,"vw":11.20435},{"c":10.87,"h":11,"l":10.27,"n":33782,"o":10.86,"t":"2026-03-09T04:00:00Z","v":3161807,"vw":10.68694},{"c":10.65,"h":11.095,"l":10.64,"n":35636,"o":10.97,"t":"2026-03-10T04:00:00Z","v":3295051,"vw":10.814138},{"c":10.04,"h":10.63,"l":9.81,"n":48084,"o":10.44,"t":"2026-03-11T04:00:00Z","v":5470410,"vw":10.082749},{"c":9.97,"h":10.04,"l":9.635,"n":37664,"o":9.75,"t":"2026-03-12T04:00:00Z","v":3573602,"vw":9.867629},{"c":9.56,"h":10.205,"l":9.44,"n":32240,"o":10.08,"t":"2026-03-13T04:00:00Z","v":2985676,"vw":9.647342},{"c":9.79,"h":10.02,"l":9.72,"n":30494,"o":9.81,"t":"2026-03-16T04:00:00Z","v":2619269,"vw":9.858263},{"c":9.94,"h":10.23,"l":9.895,"n":22344,"o":9.97,"t":"2026-03-17T04:00:00Z","v":2432995,"vw":10.009956},{"c":9.44,"h":9.905,"l":9.34,"n":27149,"o":9.85,"t":"2026-03-18T04:00:00Z","v":2379497,"vw":9.565416},{"c":9.22,"h":9.46,"l":9.123,"n":33114,"o":9.3,"t":"2026-03-19T04:00:00Z","v":3115684,"vw":9.281425},{"c":8.64,"h":9.235,"l":8.57,"n":34894,"o":9.14,"t":"2026-03-20T04:00:00Z","v":4937040,"vw":8.764909},{"c":9.33,"h":9.61,"l":9.03,"n":30432,"o":9.03,"t":"2026-03-23T04:00:00Z","v":4300056,"vw":9.368077},{"c":8.85,"h":9.355,"l":8.78,"n":31532,"o":9.2,"t":"2026-03-24T04:00:00Z","v":2836653,"vw":8.990124},{"c":9.15,"h":9.22,"l":8.725,"n":31330,"o":9.07,"t":"2026-03-25T04:00:00Z","v":2925149,"vw":9.064706},{"c":9,"h":9.27,"l":8.945,"n":27660,"o":8.98,"t":"2026-03-26T04:00:00Z","v":1972645,"vw":9.048656},{"c":8.57,"h":8.99,"l":8.475,"n":29127,"o":8.89,"t":"2026-03-27T04:00:00Z","v":2931313,"vw":8.627887},{"c":8.12,"h":8.75,"l":8.05,"n":44807,"o":8.65,"t":"2026-03-30T04:00:00Z","v":5948501,"vw":8.240624},{"c":9.08,"h":9.18,"l":8.385,"n":36487,"o":8.47,"t":"2026-03-31T04:00:00Z","v":4372925,"vw":8.90879},{"c":9.28,"h":9.415,"l":9.02,"n":41900,"o":9.285,"t":"2026-04-01T04:00:00Z","v":3393564,"vw":9.255783},{"c":9.12,"h":9.32,"l":8.77,"n":22543,"o":8.9,"t":"2026-04-02T04:00:00Z","v":2189196,"vw":9.067879},{"c":9.4,"h":9.64,"l":9.18,"n":23724,"o":9.23,"t":"2026-04-06T04:00:00Z","v":2353830,"vw":9.436016},{"c":9.22,"h":9.36,"l":8.995,"n":29366,"o":9.22,"t":"2026-04-07T04:00:00Z","v":3057937,"vw":9.193122},{"c":10.16,"h":10.5,"l":9.955,"n":28668,"o":10.23,"t":"2026-04-08T04:00:00Z","v":3438158,"vw":10.165888},{"c":9.69,"h":10.18,"l":9.57,"n":23855,"o":10.13,"t":"2026-04-09T04:00:00Z","v":2084604,"vw":9.7478},{"c":9.69,"h":9.875,"l":9.63,"n":21770,"o":9.7,"t":"2026-04-10T04:00:00Z","v":1963562,"vw":9.714627},{"c":10.36,"h":10.38,"l":9.45,"n":22900,"o":9.51,"t":"2026-04-13T04:00:00Z","v":2370460,"vw":10.2449},{"c":10.57,"h":10.8,"l":10.44,"n":27449,"o":10.52,"t":"2026-04-14T04:00:00Z","v":1895777,"vw":10.635542},{"c":10.5,"h":10.83,"l":10.33,"n":15924,"o":10.59,"t":"2026-04-15T04:00:00Z","v":1548490,"vw":10.523457},{"c":11.33,"h":11.4693,"l":10.625,"n":33008,"o":10.63,"t":"2026-04-16T04:00:00Z","v":3899075,"vw":11.210053},{"c":12.08,"h":12.465,"l":11.71,"n":47922,"o":11.71,"t":"2026-04-17T04:00:00Z","v":4125604,"vw":12.138099},{"c":11.83,"h":12.33,"l":11.53,"n":32292,"o":12.08,"t":"2026-04-20T04:00:00Z","v":2702189,"vw":11.755233},{"c":11.61,"h":12.9,"l":11.53,"n":33043,"o":11.81,"t":"2026-04-21T04:00:00Z","v":2923788,"vw":11.886985},{"c":12.24,"h":12.28,"l":11.82,"n":31234,"o":11.985,"t":"2026-04-22T04:00:00Z","v":2514672,"vw":12.116313},{"c":12.54,"h":12.555,"l":12.029,"n":35527,"o":12.06,"t":"2026-04-23T04:00:00Z","v":2877126,"vw":12.357012},{"c":12.28,"h":12.6092,"l":12.06,"n":28960,"o":12.53,"t":"2026-04-24T04:00:00Z","v":2422925,"vw":12.301343},{"c":11.66,"h":12.77,"l":11.58,"n":37680,"o":12.35,"t":"2026-04-27T04:00:00Z","v":4118271,"vw":11.881088},{"c":11.78,"h":11.85,"l":11.225,"n":24429,"o":11.58,"t":"2026-04-28T04:00:00Z","v":1875557,"vw":11.670418},{"c":11.77,"h":12,"l":11.525,"n":28613,"o":11.79,"t":"2026-04-29T04:00:00Z","v":2762238,"vw":11.779677},{"c":11.89,"h":12,"l":11.59,"n":19459,"o":11.79,"t":"2026-04-30T04:00:00Z","v":2052203,"vw":11.880858},{"c":11.77,"h":12.03,"l":11.58,"n":23511,"o":11.842,"t":"2026-05-01T04:00:00Z","v":1796632,"vw":11.765244},{"c":12.85,"h":12.875,"l":11.77,"n":54146,"o":11.79,"t":"2026-05-04T04:00:00Z","v":6863787,"vw":12.525054},{"c":12.72,"h":13.39,"l":12.675,"n":44681,"o":13.08,"t":"2026-05-05T04:00:00Z","v":3757557,"vw":12.913386},{"c":13,"h":13.22,"l":12.86,"n":36390,"o":13.08,"t":"2026-05-06T04:00:00Z","v":2860043,"vw":13.023961},{"c":12.4,"h":13.39,"l":12.16,"n":82866,"o":13.22,"t":"2026-05-07T04:00:00Z","v":8932430,"vw":12.588115},{"c":10.26,"h":10.82,"l":9.26,"n":110838,"o":10.26,"t":"2026-05-08T04:00:00Z","v":14368653,"vw":10.146638},{"c":9.97,"h":10.17,"l":9.76,"n":42289,"o":10.01,"t":"2026-05-11T04:00:00Z","v":5106384,"vw":9.993605},{"c":9.35,"h":9.87,"l":9.15,"n":51378,"o":9.87,"t":"2026-05-12T04:00:00Z","v":5711404,"vw":9.403699},{"c":9.41,"h":9.695,"l":8.92,"n":42038,"o":9.102,"t":"2026-05-13T04:00:00Z","v":4017832,"vw":9.381101},{"c":9.35,"h":9.664,"l":9.21,"n":27705,"o":9.48,"t":"2026-05-14T04:00:00Z","v":2681519,"vw":9.402376},{"c":9.06,"h":9.405,"l":8.93,"n":30258,"o":9.18,"t":"2026-05-15T04:00:00Z","v":2801702,"vw":9.061217},{"c":9.46,"h":9.64,"l":9.09,"n":29947,"o":9.2,"t":"2026-05-18T04:00:00Z","v":3156971,"vw":9.378698},{"c":8.97,"h":9.41,"l":8.89,"n":35049,"o":9.4,"t":"2026-05-19T04:00:00Z","v":3094158,"vw":9.025247},{"c":9.44,"h":9.66,"l":8.69,"n":36774,"o":8.92,"t":"2026-05-20T04:00:00Z","v":4132289,"vw":9.359259},{"c":9.27,"h":9.5,"l":9.02,"n":30885,"o":9.2,"t":"2026-05-21T04:00:00Z","v":2885841,"vw":9.291595},{"c":9.2,"h":9.3799,"l":9.05,"n":25082,"o":9.25,"t":"2026-05-22T04:00:00Z","v":2152535,"vw":9.187923},{"c":9.5,"h":9.82,"l":9.31,"n":30153,"o":9.31,"t":"2026-05-26T04:00:00Z","v":4079201,"vw":9.570571},{"c":9.62,"h":9.91,"l":9.5,"n":30362,"o":9.5,"t":"2026-05-27T04:00:00Z","v":2881954,"vw":9.673768},{"c":9.81,"h":9.935,"l":9.39,"n":28027,"o":9.52,"t":"2026-05-28T04:00:00Z","v":2678862,"vw":9.757474},{"c":9.64,"h":9.77,"l":9.405,"n":24940,"o":9.7,"t":"2026-05-29T04:00:00Z","v":2648497,"vw":9.610837},{"c":9.7,"h":9.79,"l":9.35,"n":32132,"o":9.46,"t":"2026-06-01T04:00:00Z","v":2927427,"vw":9.610747},{"c":9.79,"h":9.94,"l":9.57,"n":24483,"o":9.68,"t":"2026-06-02T04:00:00Z","v":2477222,"vw":9.812128},{"c":9.12,"h":9.79,"l":8.84,"n":37212,"o":9.79,"t":"2026-06-03T04:00:00Z","v":3118018,"vw":9.163308},{"c":9.08,"h":9.365,"l":8.91,"n":29777,"o":9.19,"t":"2026-06-04T04:00:00Z","v":2455520,"vw":9.094236},{"c":8.87,"h":9.055,"l":8.715,"n":28969,"o":9,"t":"2026-06-05T04:00:00Z","v":2325239,"vw":8.882587},{"c":9.2,"h":9.35,"l":8.81,"n":26827,"o":8.95,"t":"2026-06-08T04:00:00Z","v":2459407,"vw":9.18094},{"c":9.54,"h":9.688,"l":8.93,"n":36480,"o":9.34,"t":"2026-06-09T04:00:00Z","v":3761063,"vw":9.491038},{"c":9.12,"h":9.555,"l":9.1,"n":28789,"o":9.33,"t":"2026-06-10T04:00:00Z","v":2881369,"vw":9.30485},{"c":9.84,"h":9.985,"l":9.02,"n":24828,"o":9.16,"t":"2026-06-11T04:00:00Z","v":2957261,"vw":9.681552},{"c":10.28,"h":10.295,"l":9.765,"n":24974,"o":9.95,"t":"2026-06-12T04:00:00Z","v":2233687,"vw":10.169446},{"c":11.07,"h":11.72,"l":10.66,"n":40033,"o":10.79,"t":"2026-06-15T04:00:00Z","v":3981930,"vw":11.143281},{"c":11.31,"h":11.4,"l":11.025,"n":25632,"o":11.12,"t":"2026-06-16T04:00:00Z","v":2051835,"vw":11.262948},{"c":11.39,"h":11.99,"l":11.15,"n":31956,"o":11.44,"t":"2026-06-17T04:00:00Z","v":3038727,"vw":11.42276},{"c":12.45,"h":12.71,"l":11.84,"n":44798,"o":11.86,"t":"2026-06-18T04:00:00Z","v":6351150,"vw":12.431364},{"c":12.35,"h":12.85,"l":12.01,"n":41889,"o":12.425,"t":"2026-06-22T04:00:00Z","v":4601231,"vw":12.495673},{"c":12.21,"h":12.65,"l":11.85,"n":42484,"o":11.98,"t":"2026-06-23T04:00:00Z","v":4629234,"vw":12.254933},{"c":12.86,"h":13.14,"l":12.25,"n":35231,"o":12.28,"t":"2026-06-24T04:00:00Z","v":3527567,"vw":12.887701},{"c":12.43,"h":13.255,"l":12.275,"n":46193,"o":12.94,"t":"2026-06-25T04:00:00Z","v":5969586,"vw":12.616271},{"c":12.16,"h":12.585,"l":12.041,"n":25523,"o":12.4,"t":"2026-06-26T04:00:00Z","v":5016218,"vw":12.197262},{"c":12.21,"h":12.48,"l":12.01,"n":25189,"o":12.33,"t":"2026-06-29T04:00:00Z","v":2159353,"vw":12.234413},{"c":11.79,"h":12.1,"l":11.68,"n":23426,"o":12.1,"t":"2026-06-30T04:00:00Z","v":2893986,"vw":11.800222},{"c":12.2,"h":12.24,"l":11.7309,"n":23601,"o":11.78,"t":"2026-07-01T04:00:00Z","v":2123573,"vw":12.11216},{"c":11.58,"h":12.21,"l":11.395,"n":39494,"o":12.18,"t":"2026-07-02T04:00:00Z","v":3951859,"vw":11.756032},{"c":11.46,"h":12,"l":11.41,"n":27873,"o":11.45,"t":"2026-07-06T04:00:00Z","v":2475424,"vw":11.650929},{"c":10.93,"h":11.57,"l":10.88,"n":37988,"o":11.48,"t":"2026-07-07T04:00:00Z","v":3587341,"vw":11.196396},{"c":10.47,"h":10.9,"l":10.035,"n":35132,"o":10.63,"t":"2026-07-08T04:00:00Z","v":4077707,"vw":10.447808},{"c":10.55,"h":10.67,"l":10.35,"n":19971,"o":10.64,"t":"2026-07-09T04:00:00Z","v":1510432,"vw":10.55617},{"c":10.6,"h":10.725,"l":10.4,"n":20625,"o":10.56,"t":"2026-07-10T04:00:00Z","v":1360506,"vw":10.591028},{"c":10.68,"h":10.84,"l":10.42,"n":35088,"o":10.44,"t":"2026-07-13T04:00:00Z","v":2694049,"vw":10.605276},{"c":10.88,"h":11.08,"l":10.32,"n":26856,"o":10.95,"t":"2026-07-14T04:00:00Z","v":2228737,"vw":10.724025},{"c":11.26,"h":11.5,"l":10.81,"n":36065,"o":10.81,"t":"2026-07-15T04:00:00Z","v":4583409,"vw":11.28669},{"c":11.4,"h":11.68,"l":11.15,"n":36075,"o":11.15,"t":"2026-07-16T04:00:00Z","v":3823502,"vw":11.430557},{"c":11.21,"h":11.73,"l":11.09,"n":23503,"o":11.18,"t":"2026-07-17T04:00:00Z","v":2132928,"vw":11.285283},{"c":11.51,"h":11.58,"l":11.12,"n":26695,"o":11.42,"t":"2026-07-20T04:00:00Z","v":2147287,"vw":11.451053},{"c":11.92,"h":12,"l":11.509,"n":40313,"o":11.51,"t":"2026-07-21T04:00:00Z","v":3766909,"vw":11.863761},{"c":11.37,"h":11.95,"l":11.215,"n":31994,"o":11.95,"t":"2026-07-22T04:00:00Z","v":2961970,"vw":11.457175},{"c":11.37,"h":11.4,"l":10.855,"n":32228,"o":11.06,"t":"2026-07-23T04:00:00Z","v":3101759,"vw":11.140628},{"c":11.13,"h":11.74,"l":11.02,"n":19560,"o":11.44,"t":"2026-07-24T04:00:00Z","v":1246569,"vw":11.214973},{"c":11.66,"h":11.83,"l":11.29,"n":33245,"o":11.39,"t":"2026-07-27T04:00:00Z","v":2662623,"vw":11.581705},{"c":11.93,"h":11.98,"l":11.26,"n":25997,"o":11.64,"t":"2026-07-28T04:00:00Z","v":2672780,"vw":11.800996},{"c":11.69,"h":12.355,"l":11.6,"n":26786,"o":11.85,"t":"2026-07-29T04:00:00Z","v":2244702,"vw":11.887119},{"c":11.91,"h":12.155,"l":11.53,"n":31502,"o":11.7,"t":"2026-07-30T04:00:00Z","v":2726664,"vw":11.934988},{"c":12.09,"h":12.27,"l":11.87,"n":21343,"o":12.15,"t":"2026-07-31T04:00:00Z","v":1829586,"vw":12.079709},{"c":12.53,"h":12.645,"l":12.29,"n":22549,"o":12.29,"t":"2026-08-03T04:00:00Z","v":2037454,"vw":12.528341},{"c":12.72,"h":13.09,"l":12.64,"n":33580,"o":12.76,"t":"2026-08-04T04:00:00Z","v":2837669,"vw":12.778416},{"c":12.65,"h":13.16,"l":12.415,"n":40982,"o":12.92,"t":"2026-08-05T04:00:00Z","v":3454011,"vw":12.673118},{"c":12.77,"h":12.94,"l":12.04,"n":64103,"o":12.44,"t":"2026-08-06T04:00:00Z","v":7097718,"vw":12.53782},{"c":12.3,"h":13.82,"l":12.21,"n":90837,"o":13.62,"t":"2026-08-07T04:00:00Z","v":12127393,"vw":12.570971},{"c":11.91,"h":12.63,"l":11.85,"n":37287,"o":12.3,"t":"2026-08-10T04:00:00Z","v":4205953,"vw":12.194469},{"c":11.8,"h":12.24,"l":11.77,"n":28041,"o":11.98,"t":"2026-08-11T04:00:00Z","v":2318471,"vw":11.880888},{"c":11.17,"h":11.85,"l":11.14,"n":29849,"o":11.8,"t":"2026-08-12T04:00:00Z","v":2483965,"vw":11.437527},{"c":10.94,"h":11.28,"l":10.87,"n":26315,"o":11.28,"t":"2026-08-13T04:00:00Z","v":2643784,"vw":11.024661},{"c":11.4,"h":11.57,"l":10.7926,"n":27521,"o":10.96,"t":"2026-08-14T04:00:00Z","v":2579022,"vw":11.267288},{"c":11.08,"h":11.42,"l":10.6905,"n":31222,"o":11.4,"t":"2026-08-17T04:00:00Z","v":3599419,"vw":11.010122},{"c":11.05,"h":11.225,"l":10.72,"n":28331,"o":10.8,"t":"2026-08-18T04:00:00Z","v":2448592,"vw":11.054275},{"c":11.78,"h":11.95,"l":10.98,"n":34056,"o":11.05,"t":"2026-08-19T04:00:00Z","v":3336706,"vw":11.545926},{"c":11.65,"h":11.82,"l":11.36,"n":24802,"o":11.45,"t":"2026-08-20T04:00:00Z","v":2247733,"vw":11.584218},{"c":11.12,"h":11.79,"l":10.615,"n":58867,"o":11.76,"t":"2026-08-21T04:00:00Z","v":7757371,"vw":11.034126},{"c":11.27,"h":11.33,"l":10.87,"n":26378,"o":11.09,"t":"2026-08-24T04:00:00Z","v":2716937,"vw":11.123129},{"c":11.12,"h":11.36,"l":10.95,"n":26268,"o":11.27,"t":"2026-08-25T04:00:00Z","v":2418199,"vw":11.128841},{"c":10.93,"h":11.28,"l":10.855,"n":19184,"o":11.19,"t":"2026-08-26T04:00:00Z","v":1684028,"vw":10.993992},{"c":10.95,"h":11.205,"l":10.88,"n":20024,"o":10.99,"t":"2026-08-27T04:00:00Z","v":1746961,"vw":11.02},{"c":10.93,"h":11.4375,"l":10.89,"n":18685,"o":10.94,"t":"2026-08-28T04:00:00Z","v":2045299,"vw":11.056706},{"c":10.24,"h":11.1087,"l":10.15,"n":24508,"o":10.93,"t":"2026-08-31T04:00:00Z","v":2887870,"vw":10.348326},{"c":10.01,"h":10.17,"l":9.8659,"n":26019,"o":10,"t":"2026-09-01T04:00:00Z","v":3045279,"vw":10.029831},{"c":10.1,"h":10.23,"l":9.96,"n":19169,"o":10.12,"t":"2026-09-02T04:00:00Z","v":2070407,"vw":10.08004},{"c":10.06,"h":10.28,"l":9.99,"n":14091,"o":10.17,"t":"2026-09-03T04:00:00Z","v":1492348,"vw":10.10405},{"c":9.86,"h":10.07,"l":9.69,"n":27793,"o":9.91,"t":"2026-09-04T04:00:00Z","v":2713579,"vw":9.837584},{"c":9.78,"h":9.98,"l":9.72,"n":22552,"o":9.87,"t":"2026-09-08T04:00:00Z","v":2097965,"vw":9.831331},{"c":9.555,"h":9.845,"l":9.4,"n":22734,"o":9.6,"t":"2026-09-09T04:00:00Z","v":2489000,"vw":9.610758},{"c":9.55,"h":9.75,"l":9.25,"n":21337,"o":9.39,"t":"2026-09-10T04:00:00Z","v":1809035,"vw":9.542041},{"c":9.83,"h":10.13,"l":9.505,"n":23414,"o":9.65,"t":"2026-09-11T04:00:00Z","v":2140538,"vw":9.835776},{"c":9.755,"h":9.99,"l":9.63,"n":16572,"o":9.66,"t":"2026-09-14T04:00:00Z","v":1509769,"vw":9.803085},{"c":9.44,"h":9.8,"l":9.21,"n":21763,"o":9.76,"t":"2026-09-15T04:00:00Z","v":1673769,"vw":9.444216},{"c":9.48,"h":9.69,"l":9.33,"n":30374,"o":9.63,"t":"2026-09-16T04:00:00Z","v":2353895,"vw":9.492729},{"c":9.46,"h":9.84,"l":9.43,"n":23000,"o":9.81,"t":"2026-09-17T04:00:00Z","v":2531271,"vw":9.617529},{"c":9.45,"h":9.59,"l":9.375,"n":20882,"o":9.38,"t":"2026-09-18T04:00:00Z","v":3404842,"vw":9.450161},{"c":9.655,"h":9.75,"l":9.45,"n":19705,"o":9.51,"t":"2026-09-21T04:00:00Z","v":2000140,"vw":9.646705},{"c":9.9,"h":9.965,"l":9.64,"n":24923,"o":9.64,"t":"2026-09-22T04:00:00Z","v":2614261,"vw":9.853377},{"c":9.155,"h":9.92,"l":9.06,"n":27952,"o":9.875,"t":"2026-09-23T04:00:00Z","v":3445337,"vw":9.209138},{"c":8.89,"h":9.24,"l":8.72,"n":38184,"o":9.24,"t":"2026-09-24T04:00:00Z","v":4554110,"vw":8.909656},{"c":8.83,"h":9.265,"l":8.82,"n":26708,"o":9.02,"t":"2026-09-25T04:00:00Z","v":3173683,"vw":8.929219},{"c":8.81,"h":8.97,"l":8.53,"n":21892,"o":8.58,"t":"2026-09-28T04:00:00Z","v":2221718,"vw":8.801658},{"c":8.79,"h":8.95,"l":8.67,"n":19588,"o":8.91,"t":"2026-09-29T04:00:00Z","v":1931472,"vw":8.804206},{"c":8.84,"h":8.94,"l":8.69,"n":20180,"o":8.79,"t":"2026-09-30T04:00:00Z","v":2685890,"vw":8.82008},{"c":8.95,"h":9.09,"l":8.7,"n":29099,"o":8.9,"t":"2026-10-01T04:00:00Z","v":3788838,"vw":8.927844},{"c":8.9,"h":9.175,"l":8.855,"n":19548,"o":9.06,"t":"2026-10-02T04:00:00Z","v":2024499,"vw":8.949371},{"c":9.32,"h":9.525,"l":9,"n":22796,"o":9,"t":"2026-10-05T04:00:00Z","v":2406121,"vw":9.350228},{"c":9.41,"h":9.4691,"l":9.24,"n":18521,"o":9.42,"t":"2026-10-06T04:00:00Z","v":2013753,"vw":9.37913},{"c":9.4,"h":9.55,"l":9.195,"n":22285,"o":9.29,"t":"2026-10-07T04:00:00Z","v":2868370,"vw":9.37957},{"c":9.62,"h":9.68,"l":9.295,"n":32570,"o":9.38,"t":"2026-10-08T04:00:00Z","v":5397202,"vw":9.543882},{"c":9.75,"h":9.815,"l":9.515,"n":18641,"o":9.658,"t":"2026-10-09T04:00:00Z","v":2185425,"vw":9.707344},{"c":9.69,"h":9.91,"l":9.61,"n":18591,"o":9.75,"t":"2026-10-12T04:00:00Z","v":1809406,"vw":9.729743},{"c":9.81,"h":9.935,"l":9.66,"n":22356,"o":9.69,"t":"2026-10-13T04:00:00Z","v":2958594,"vw":9.784036},{"c":9.1,"h":9.73,"l":9.02,"n":27055,"o":9.61,"t":"2026-10-14T04:00:00Z","v":2817462,"vw":9.213934},{"c":10.54,"h":10.55,"l":9.34,"n":42505,"o":9.44,"t":"2026-10-15T04:00:00Z","v":5912770,"vw":10.283836},{"c":10.39,"h":11.045,"l":10.305,"n":39422,"o":10.54,"t":"2026-10-16T04:00:00Z","v":6067067,"vw":10.58143},{"c":10.4,"h":10.425,"l":10.21,"n":20282,"o":10.38,"t":"2026-10-19T04:00:00Z","v":1880498,"vw":10.342524},{"c":10.96,"h":11.065,"l":10.465,"n":23159,"o":10.48,"t":"2026-10-20T04:00:00Z","v":2500637,"vw":10.903375},{"c":10.63,"h":11.15,"l":10.48,"n":22066,"o":11.05,"t":"2026-10-21T04:00:00Z","v":2657001,"vw":10.764347},{"c":10.48,"h":10.74,"l":10.24,"n":27841,"o":10.4,"t":"2026-10-22T04:00:00Z","v":2936560,"vw":10.505308}],"volatilityBars":[{"c":9.56,"h":9.65,"l":9.52,"n":51,"o":9.52,"t":"2026-09-21T13:00:00Z","v":4308,"vw":9.58913},{"c":9.51,"h":9.57,"l":9.45,"n":496,"o":9.51,"t":"2026-09-21T13:30:00Z","v":61192,"vw":9.508415},{"c":9.54,"h":9.56,"l":9.51,"n":288,"o":9.525,"t":"2026-09-21T13:45:00Z","v":14993,"vw":9.537229},{"c":9.54,"h":9.57,"l":9.48,"n":680,"o":9.54,"t":"2026-09-21T14:00:00Z","v":38056,"vw":9.535123},{"c":9.61,"h":9.62,"l":9.53,"n":387,"o":9.535,"t":"2026-09-21T14:15:00Z","v":23859,"vw":9.572445},{"c":9.65,"h":9.67,"l":9.59,"n":563,"o":9.6,"t":"2026-09-21T14:30:00Z","v":39952,"vw":9.616226},{"c":9.68,"h":9.73,"l":9.65,"n":487,"o":9.65,"t":"2026-09-21T14:45:00Z","v":39240,"vw":9.678606},{"c":9.665,"h":9.685,"l":9.6,"n":478,"o":9.67,"t":"2026-09-21T15:00:00Z","v":35562,"vw":9.651778},{"c":9.725,"h":9.75,"l":9.665,"n":410,"o":9.665,"t":"2026-09-21T15:15:00Z","v":21791,"vw":9.704056},{"c":9.65,"h":9.725,"l":9.635,"n":545,"o":9.725,"t":"2026-09-21T15:30:00Z","v":39419,"vw":9.67305},{"c":9.64,"h":9.67,"l":9.64,"n":417,"o":9.645,"t":"2026-09-21T15:45:00Z","v":20964,"vw":9.651036},{"c":9.65,"h":9.67,"l":9.63,"n":433,"o":9.64,"t":"2026-09-21T16:00:00Z","v":23765,"vw":9.644351},{"c":9.655,"h":9.665,"l":9.63,"n":295,"o":9.64,"t":"2026-09-21T16:15:00Z","v":19279,"vw":9.649127},{"c":9.61,"h":9.7,"l":9.61,"n":704,"o":9.66,"t":"2026-09-21T16:30:00Z","v":73200,"vw":9.639912},{"c":9.625,"h":9.63,"l":9.6,"n":456,"o":9.61,"t":"2026-09-21T16:45:00Z","v":21167,"vw":9.610784},{"c":9.64,"h":9.645,"l":9.615,"n":428,"o":9.625,"t":"2026-09-21T17:00:00Z","v":23665,"vw":9.633203},{"c":9.62,"h":9.645,"l":9.62,"n":349,"o":9.645,"t":"2026-09-21T17:15:00Z","v":15306,"vw":9.635075},{"c":9.575,"h":9.615,"l":9.56,"n":462,"o":9.615,"t":"2026-09-21T17:30:00Z","v":21973,"vw":9.588467},{"c":9.655,"h":9.655,"l":9.574,"n":521,"o":9.574,"t":"2026-09-21T17:45:00Z","v":57176,"vw":9.613231},{"c":9.66,"h":9.67,"l":9.63,"n":634,"o":9.66,"t":"2026-09-21T18:00:00Z","v":32020,"vw":9.64927},{"c":9.655,"h":9.66,"l":9.65,"n":441,"o":9.66,"t":"2026-09-21T18:15:00Z","v":15979,"vw":9.655945},{"c":9.65,"h":9.665,"l":9.64,"n":741,"o":9.655,"t":"2026-09-21T18:30:00Z","v":32705,"vw":9.652229},{"c":9.68,"h":9.71,"l":9.65,"n":1220,"o":9.65,"t":"2026-09-21T18:45:00Z","v":160042,"vw":9.674412},{"c":9.685,"h":9.71,"l":9.68,"n":849,"o":9.68,"t":"2026-09-21T19:00:00Z","v":96408,"vw":9.696386},{"c":9.68,"h":9.7,"l":9.675,"n":1414,"o":9.69,"t":"2026-09-21T19:15:00Z","v":181191,"vw":9.685401},{"c":9.675,"h":9.705,"l":9.66,"n":1309,"o":9.68,"t":"2026-09-21T19:30:00Z","v":113128,"vw":9.684745},{"c":9.655,"h":9.675,"l":9.585,"n":4041,"o":9.675,"t":"2026-09-21T19:45:00Z","v":438668,"vw":9.636265},{"c":9.56,"h":9.68,"l":9.56,"n":42,"o":9.655,"t":"2026-09-21T20:00:00Z","v":310494,"vw":9.655227},{"c":9.64,"h":9.64,"l":9.64,"n":4,"o":9.64,"t":"2026-09-21T22:00:00Z","v":137,"vw":9.64},{"c":9.75,"h":9.76,"l":9.75,"n":2,"o":9.76,"t":"2026-09-21T22:15:00Z","v":700,"vw":9.752857},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-09-21T23:30:00Z","v":500,"vw":9.67},{"c":9.58,"h":9.79,"l":9.5,"n":67,"o":9.64,"t":"2026-09-22T13:15:00Z","v":7430,"vw":9.678737},{"c":9.77,"h":9.9,"l":9.64,"n":417,"o":9.67,"t":"2026-09-22T13:30:00Z","v":99069,"vw":9.692327},{"c":9.9,"h":9.9,"l":9.73,"n":817,"o":9.785,"t":"2026-09-22T13:45:00Z","v":102721,"vw":9.823446},{"c":9.89,"h":9.925,"l":9.82,"n":959,"o":9.885,"t":"2026-09-22T14:00:00Z","v":76239,"vw":9.86955},{"c":9.83,"h":9.9,"l":9.83,"n":944,"o":9.87,"t":"2026-09-22T14:15:00Z","v":66253,"vw":9.868527},{"c":9.755,"h":9.84,"l":9.7501,"n":852,"o":9.83,"t":"2026-09-22T14:30:00Z","v":52032,"vw":9.794883},{"c":9.74,"h":9.78,"l":9.705,"n":830,"o":9.755,"t":"2026-09-22T14:45:00Z","v":51913,"vw":9.729543},{"c":9.745,"h":9.76,"l":9.71,"n":942,"o":9.745,"t":"2026-09-22T15:00:00Z","v":74142,"vw":9.726314},{"c":9.79,"h":9.79,"l":9.75,"n":693,"o":9.75,"t":"2026-09-22T15:15:00Z","v":41875,"vw":9.764456},{"c":9.755,"h":9.79,"l":9.72,"n":818,"o":9.79,"t":"2026-09-22T15:30:00Z","v":64357,"vw":9.759038},{"c":9.805,"h":9.81,"l":9.74,"n":633,"o":9.755,"t":"2026-09-22T15:45:00Z","v":32734,"vw":9.765534},{"c":9.785,"h":9.835,"l":9.78,"n":598,"o":9.81,"t":"2026-09-22T16:00:00Z","v":35336,"vw":9.810615},{"c":9.73,"h":9.8,"l":9.73,"n":677,"o":9.785,"t":"2026-09-22T16:15:00Z","v":43874,"vw":9.764834},{"c":9.715,"h":9.75,"l":9.715,"n":630,"o":9.73,"t":"2026-09-22T16:30:00Z","v":30700,"vw":9.737904},{"c":9.74,"h":9.795,"l":9.72,"n":753,"o":9.72,"t":"2026-09-22T16:45:00Z","v":40002,"vw":9.762837},{"c":9.725,"h":9.75,"l":9.7,"n":504,"o":9.745,"t":"2026-09-22T17:00:00Z","v":22193,"vw":9.732124},{"c":9.735,"h":9.74,"l":9.725,"n":348,"o":9.73,"t":"2026-09-22T17:15:00Z","v":14995,"vw":9.732409},{"c":9.76,"h":9.76,"l":9.735,"n":418,"o":9.735,"t":"2026-09-22T17:30:00Z","v":15206,"vw":9.743944},{"c":9.815,"h":9.825,"l":9.745,"n":702,"o":9.76,"t":"2026-09-22T17:45:00Z","v":37314,"vw":9.778871},{"c":9.795,"h":9.825,"l":9.78,"n":608,"o":9.815,"t":"2026-09-22T18:00:00Z","v":35400,"vw":9.800885},{"c":9.8,"h":9.82,"l":9.775,"n":579,"o":9.795,"t":"2026-09-22T18:15:00Z","v":31145,"vw":9.793925},{"c":9.771,"h":9.8,"l":9.765,"n":515,"o":9.795,"t":"2026-09-22T18:30:00Z","v":28445,"vw":9.779242},{"c":9.785,"h":9.785,"l":9.77,"n":591,"o":9.78,"t":"2026-09-22T18:45:00Z","v":27272,"vw":9.778793},{"c":9.825,"h":9.83,"l":9.785,"n":782,"o":9.785,"t":"2026-09-22T19:00:00Z","v":81684,"vw":9.804656},{"c":9.8856,"h":9.9,"l":9.815,"n":824,"o":9.825,"t":"2026-09-22T19:15:00Z","v":50912,"vw":9.855348},{"c":9.925,"h":9.965,"l":9.87,"n":2404,"o":9.885,"t":"2026-09-22T19:30:00Z","v":284786,"vw":9.914856},{"c":9.9,"h":9.945,"l":9.81,"n":5686,"o":9.93,"t":"2026-09-22T19:45:00Z","v":837781,"vw":9.90369},{"c":9.9,"h":9.9,"l":9.9,"n":33,"o":9.9,"t":"2026-09-22T20:00:00Z","v":312904,"vw":9.9},{"c":9.9,"h":9.9,"l":9.89,"n":6,"o":9.89,"t":"2026-09-22T20:15:00Z","v":6878,"vw":9.890812},{"c":9.8,"h":9.9,"l":9.76,"n":107,"o":9.88,"t":"2026-09-23T13:00:00Z","v":16021,"vw":9.831966},{"c":9.56,"h":9.92,"l":9.54,"n":611,"o":9.875,"t":"2026-09-23T13:30:00Z","v":90060,"vw":9.732108},{"c":9.451,"h":9.58,"l":9.44,"n":713,"o":9.56,"t":"2026-09-23T13:45:00Z","v":73147,"vw":9.491519},{"c":9.35,"h":9.465,"l":9.31,"n":733,"o":9.46,"t":"2026-09-23T14:00:00Z","v":79955,"vw":9.370342},{"c":9.29,"h":9.36,"l":9.28,"n":493,"o":9.35,"t":"2026-09-23T14:15:00Z","v":35587,"vw":9.317665},{"c":9.3,"h":9.345,"l":9.255,"n":630,"o":9.285,"t":"2026-09-23T14:30:00Z","v":42046,"vw":9.298909},{"c":9.23,"h":9.32,"l":9.19,"n":1474,"o":9.3,"t":"2026-09-23T14:45:00Z","v":201130,"vw":9.24207},{"c":9.195,"h":9.26,"l":9.17,"n":2067,"o":9.23,"t":"2026-09-23T15:00:00Z","v":361752,"vw":9.213254},{"c":9.2,"h":9.325,"l":9.19,"n":1613,"o":9.19,"t":"2026-09-23T15:15:00Z","v":296510,"vw":9.221384},{"c":9.205,"h":9.245,"l":9.18,"n":1363,"o":9.2,"t":"2026-09-23T15:30:00Z","v":216379,"vw":9.20724},{"c":9.27,"h":9.28,"l":9.2,"n":873,"o":9.21,"t":"2026-09-23T15:45:00Z","v":66869,"vw":9.23423},{"c":9.195,"h":9.28,"l":9.18,"n":877,"o":9.26,"t":"2026-09-23T16:00:00Z","v":131649,"vw":9.209214},{"c":9.185,"h":9.195,"l":9.175,"n":711,"o":9.19,"t":"2026-09-23T16:15:00Z","v":40615,"vw":9.184545},{"c":9.145,"h":9.1999,"l":9.14,"n":878,"o":9.19,"t":"2026-09-23T16:30:00Z","v":51301,"vw":9.17478},{"c":9.155,"h":9.16,"l":9.135,"n":556,"o":9.145,"t":"2026-09-23T16:45:00Z","v":30117,"vw":9.149463},{"c":9.1,"h":9.16,"l":9.075,"n":790,"o":9.16,"t":"2026-09-23T17:00:00Z","v":57099,"vw":9.105052},{"c":9.105,"h":9.125,"l":9.1,"n":505,"o":9.1,"t":"2026-09-23T17:15:00Z","v":30953,"vw":9.114134},{"c":9.1,"h":9.105,"l":9.07,"n":677,"o":9.105,"t":"2026-09-23T17:30:00Z","v":38078,"vw":9.085421},{"c":9.13,"h":9.13,"l":9.09,"n":488,"o":9.1,"t":"2026-09-23T17:45:00Z","v":32578,"vw":9.109335},{"c":9.105,"h":9.13,"l":9.095,"n":625,"o":9.125,"t":"2026-09-23T18:00:00Z","v":36065,"vw":9.113528},{"c":9.095,"h":9.11,"l":9.09,"n":465,"o":9.11,"t":"2026-09-23T18:15:00Z","v":23265,"vw":9.102879},{"c":9.08,"h":9.1,"l":9.075,"n":653,"o":9.095,"t":"2026-09-23T18:30:00Z","v":54034,"vw":9.08483},{"c":9.1,"h":9.15,"l":9.07,"n":868,"o":9.075,"t":"2026-09-23T18:45:00Z","v":71829,"vw":9.106385},{"c":9.11,"h":9.16,"l":9.06,"n":1036,"o":9.09,"t":"2026-09-23T19:00:00Z","v":83021,"vw":9.109453},{"c":9.155,"h":9.16,"l":9.07,"n":1075,"o":9.11,"t":"2026-09-23T19:15:00Z","v":135010,"vw":9.10033},{"c":9.165,"h":9.205,"l":9.1325,"n":1885,"o":9.155,"t":"2026-09-23T19:30:00Z","v":231677,"vw":9.178109},{"c":9.15,"h":9.205,"l":9.13,"n":4934,"o":9.165,"t":"2026-09-23T19:45:00Z","v":588306,"vw":9.167679},{"c":9.15,"h":9.19,"l":9.15,"n":29,"o":9.155,"t":"2026-09-23T20:00:00Z","v":325362,"vw":9.155362},{"c":9.19,"h":9.19,"l":9.19,"n":4,"o":9.19,"t":"2026-09-23T21:00:00Z","v":263,"vw":9.19},{"c":9.0558,"h":9.0558,"l":9.0558,"n":1,"o":9.0558,"t":"2026-09-23T21:45:00Z","v":100,"vw":9.0558},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-09-24T11:45:00Z","v":205,"vw":9.04},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-24T13:00:00Z","v":100,"vw":9.07},{"c":9.15,"h":9.2,"l":9.05,"n":95,"o":9.2,"t":"2026-09-24T13:15:00Z","v":8872,"vw":9.143489},{"c":9.145,"h":9.24,"l":9,"n":676,"o":9.24,"t":"2026-09-24T13:30:00Z","v":77945,"vw":9.146546},{"c":9.06,"h":9.17,"l":9.02,"n":593,"o":9.17,"t":"2026-09-24T13:45:00Z","v":54314,"vw":9.087071},{"c":8.99,"h":9.11,"l":8.97,"n":1024,"o":9.07,"t":"2026-09-24T14:00:00Z","v":222834,"vw":9.005734},{"c":8.91,"h":8.985,"l":8.86,"n":1152,"o":8.98,"t":"2026-09-24T14:15:00Z","v":118674,"vw":8.91713},{"c":8.925,"h":8.98,"l":8.895,"n":712,"o":8.91,"t":"2026-09-24T14:30:00Z","v":57309,"vw":8.934232},{"c":9.0395,"h":9.04,"l":8.92,"n":1808,"o":8.925,"t":"2026-09-24T14:45:00Z","v":294510,"vw":8.989601},{"c":8.98,"h":9.04,"l":8.98,"n":752,"o":9.04,"t":"2026-09-24T15:00:00Z","v":62311,"vw":9.01224},{"c":9.005,"h":9.05,"l":8.98,"n":1922,"o":8.99,"t":"2026-09-24T15:15:00Z","v":192358,"vw":9.009393},{"c":9,"h":9.05,"l":8.99,"n":832,"o":9.005,"t":"2026-09-24T15:30:00Z","v":67816,"vw":9.008316},{"c":8.99,"h":9.01,"l":8.97,"n":815,"o":9,"t":"2026-09-24T15:45:00Z","v":61996,"vw":8.978803},{"c":8.93,"h":8.99,"l":8.91,"n":1175,"o":8.98,"t":"2026-09-24T16:00:00Z","v":151297,"vw":8.951086},{"c":9.035,"h":9.08,"l":8.93,"n":2399,"o":8.935,"t":"2026-09-24T16:15:00Z","v":372316,"vw":9.022479},{"c":9.01,"h":9.06,"l":9,"n":1034,"o":9.03,"t":"2026-09-24T16:30:00Z","v":95287,"vw":9.025782},{"c":9.01,"h":9.03,"l":8.995,"n":922,"o":9.01,"t":"2026-09-24T16:45:00Z","v":53038,"vw":9.013796},{"c":8.995,"h":9.03,"l":8.97,"n":1196,"o":9,"t":"2026-09-24T17:00:00Z","v":106796,"vw":9.008002},{"c":8.985,"h":9,"l":8.94,"n":816,"o":9,"t":"2026-09-24T17:15:00Z","v":38417,"vw":8.974235},{"c":8.88,"h":8.98,"l":8.88,"n":895,"o":8.98,"t":"2026-09-24T17:30:00Z","v":53937,"vw":8.914626},{"c":8.885,"h":8.92,"l":8.88,"n":695,"o":8.88,"t":"2026-09-24T17:45:00Z","v":35396,"vw":8.895151},{"c":8.85,"h":8.9,"l":8.835,"n":1530,"o":8.885,"t":"2026-09-24T18:00:00Z","v":170892,"vw":8.85664},{"c":8.835,"h":8.875,"l":8.83,"n":1023,"o":8.855,"t":"2026-09-24T18:15:00Z","v":88240,"vw":8.850211},{"c":8.8,"h":8.875,"l":8.8,"n":1194,"o":8.835,"t":"2026-09-24T18:30:00Z","v":104783,"vw":8.830411},{"c":8.785,"h":8.815,"l":8.78,"n":1494,"o":8.805,"t":"2026-09-24T18:45:00Z","v":138294,"vw":8.800119},{"c":8.78,"h":8.8,"l":8.75,"n":2248,"o":8.785,"t":"2026-09-24T19:00:00Z","v":221540,"vw":8.766088},{"c":8.815,"h":8.82,"l":8.755,"n":2030,"o":8.78,"t":"2026-09-24T19:15:00Z","v":211198,"vw":8.776623},{"c":8.735,"h":8.825,"l":8.72,"n":1839,"o":8.815,"t":"2026-09-24T19:30:00Z","v":182876,"vw":8.758885},{"c":8.9,"h":8.92,"l":8.725,"n":7051,"o":8.73,"t":"2026-09-24T19:45:00Z","v":900119,"vw":8.837311},{"c":8.89,"h":8.89,"l":8.89,"n":20,"o":8.89,"t":"2026-09-24T20:00:00Z","v":361259,"vw":8.89},{"c":9.0899,"h":9.0899,"l":8.89,"n":4,"o":8.9,"t":"2026-09-24T20:15:00Z","v":605,"vw":8.961633},{"c":8.75,"h":8.84,"l":8.75,"n":21,"o":8.84,"t":"2026-09-24T21:00:00Z","v":40014,"vw":8.773332},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-09-24T21:15:00Z","v":200,"vw":8.97},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-09-24T23:45:00Z","v":339,"vw":8.94},{"c":8.96,"h":8.99,"l":8.96,"n":6,"o":8.97,"t":"2026-09-25T08:00:00Z","v":2372,"vw":8.965093},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-09-25T09:15:00Z","v":691,"vw":9.01},{"c":8.94,"h":8.97,"l":8.94,"n":13,"o":8.96,"t":"2026-09-25T11:00:00Z","v":5338,"vw":8.958928},{"c":8.91,"h":8.92,"l":8.91,"n":3,"o":8.92,"t":"2026-09-25T11:45:00Z","v":786,"vw":8.913181},{"c":8.97,"h":8.97,"l":8.87,"n":102,"o":8.87,"t":"2026-09-25T12:15:00Z","v":10091,"vw":8.933486},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-25T12:30:00Z","v":121,"vw":8.91},{"c":8.96,"h":8.96,"l":8.95,"n":35,"o":8.95,"t":"2026-09-25T13:00:00Z","v":3097,"vw":8.954731},{"c":8.95,"h":9.01,"l":8.95,"n":14,"o":9.01,"t":"2026-09-25T13:15:00Z","v":2852,"vw":8.967723},{"c":8.91,"h":9.02,"l":8.88,"n":340,"o":9.02,"t":"2026-09-25T13:30:00Z","v":52001,"vw":8.973538},{"c":9.01,"h":9.03,"l":8.895,"n":372,"o":8.925,"t":"2026-09-25T13:45:00Z","v":38665,"vw":8.962878},{"c":8.95,"h":9,"l":8.9,"n":708,"o":9,"t":"2026-09-25T14:00:00Z","v":46861,"vw":8.932013},{"c":8.985,"h":9.05,"l":8.91,"n":879,"o":8.945,"t":"2026-09-25T14:15:00Z","v":135222,"vw":8.965748},{"c":9.09,"h":9.11,"l":8.945,"n":939,"o":8.985,"t":"2026-09-25T14:30:00Z","v":79585,"vw":9.054739},{"c":9.175,"h":9.2,"l":9.065,"n":814,"o":9.09,"t":"2026-09-25T14:45:00Z","v":73262,"vw":9.12324},{"c":9.245,"h":9.265,"l":9.13,"n":1191,"o":9.17,"t":"2026-09-25T15:00:00Z","v":115479,"vw":9.203191},{"c":9.16,"h":9.235,"l":9.14,"n":1134,"o":9.235,"t":"2026-09-25T15:15:00Z","v":102748,"vw":9.18338},{"c":9.075,"h":9.2,"l":9.075,"n":914,"o":9.165,"t":"2026-09-25T15:30:00Z","v":101784,"vw":9.117967},{"c":9.15,"h":9.1599,"l":9.0605,"n":850,"o":9.075,"t":"2026-09-25T15:45:00Z","v":58201,"vw":9.103375},{"c":9.09,"h":9.19,"l":9.085,"n":1061,"o":9.145,"t":"2026-09-25T16:00:00Z","v":102687,"vw":9.128628},{"c":9.095,"h":9.11,"l":9.05,"n":735,"o":9.09,"t":"2026-09-25T16:15:00Z","v":48681,"vw":9.085135},{"c":9.025,"h":9.115,"l":9.025,"n":1218,"o":9.095,"t":"2026-09-25T16:30:00Z","v":111989,"vw":9.078253},{"c":8.995,"h":9.025,"l":8.99,"n":750,"o":9.015,"t":"2026-09-25T16:45:00Z","v":50727,"vw":9.003567},{"c":8.99,"h":9.025,"l":8.985,"n":495,"o":8.995,"t":"2026-09-25T17:00:00Z","v":29363,"vw":9.011805},{"c":8.955,"h":9,"l":8.945,"n":496,"o":9,"t":"2026-09-25T17:15:00Z","v":31766,"vw":8.969263},{"c":8.88,"h":8.95,"l":8.865,"n":845,"o":8.95,"t":"2026-09-25T17:30:00Z","v":63840,"vw":8.907383},{"c":8.885,"h":8.89,"l":8.87,"n":453,"o":8.8782,"t":"2026-09-25T17:45:00Z","v":30199,"vw":8.87879},{"c":8.865,"h":8.885,"l":8.855,"n":515,"o":8.88,"t":"2026-09-25T18:00:00Z","v":35712,"vw":8.865186},{"c":8.855,"h":8.875,"l":8.845,"n":791,"o":8.8692,"t":"2026-09-25T18:15:00Z","v":42651,"vw":8.860787},{"c":8.835,"h":8.86,"l":8.83,"n":655,"o":8.855,"t":"2026-09-25T18:30:00Z","v":30969,"vw":8.846865},{"c":8.875,"h":8.895,"l":8.83,"n":1358,"o":8.835,"t":"2026-09-25T18:45:00Z","v":98542,"vw":8.876798},{"c":8.885,"h":8.895,"l":8.855,"n":1325,"o":8.875,"t":"2026-09-25T19:00:00Z","v":112259,"vw":8.874678},{"c":8.845,"h":8.9,"l":8.83,"n":1401,"o":8.885,"t":"2026-09-25T19:15:00Z","v":110635,"vw":8.876155},{"c":8.835,"h":8.87,"l":8.825,"n":1692,"o":8.845,"t":"2026-09-25T19:30:00Z","v":128333,"vw":8.847874},{"c":8.828,"h":8.88,"l":8.82,"n":4221,"o":8.84,"t":"2026-09-25T19:45:00Z","v":385578,"vw":8.852322},{"c":8.83,"h":8.83,"l":8.83,"n":40,"o":8.83,"t":"2026-09-25T20:00:00Z","v":917582,"vw":8.83},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-25T20:15:00Z","v":121,"vw":8.84},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-09-25T23:45:00Z","v":1000,"vw":8.91},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-09-28T08:00:00Z","v":600,"vw":8.8},{"c":8.6087,"h":8.6087,"l":8.6087,"n":1,"o":8.6087,"t":"2026-09-28T09:30:00Z","v":100,"vw":8.6087},{"c":8.8,"h":8.82,"l":8.75,"n":14,"o":8.75,"t":"2026-09-28T11:00:00Z","v":667,"vw":8.790062},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-09-28T11:45:00Z","v":512,"vw":8.75},{"c":8.66,"h":8.85,"l":8.66,"n":49,"o":8.83,"t":"2026-09-28T12:00:00Z","v":5573,"vw":8.840849},{"c":8.8,"h":8.8,"l":8.6756,"n":37,"o":8.6756,"t":"2026-09-28T12:30:00Z","v":3567,"vw":8.775948},{"c":8.83,"h":8.83,"l":8.82,"n":3,"o":8.82,"t":"2026-09-28T12:45:00Z","v":600,"vw":8.826667},{"c":8.58,"h":8.79,"l":8.58,"n":18,"o":8.79,"t":"2026-09-28T13:15:00Z","v":1995,"vw":8.634983},{"c":8.59,"h":8.685,"l":8.53,"n":689,"o":8.58,"t":"2026-09-28T13:30:00Z","v":73828,"vw":8.584122},{"c":8.665,"h":8.68,"l":8.595,"n":722,"o":8.605,"t":"2026-09-28T13:45:00Z","v":62959,"vw":8.637074},{"c":8.78,"h":8.78,"l":8.66,"n":533,"o":8.665,"t":"2026-09-28T14:00:00Z","v":29364,"vw":8.730896},{"c":8.875,"h":8.88,"l":8.77,"n":632,"o":8.78,"t":"2026-09-28T14:15:00Z","v":40584,"vw":8.836521},{"c":8.785,"h":8.88,"l":8.785,"n":621,"o":8.87,"t":"2026-09-28T14:30:00Z","v":29072,"vw":8.834317},{"c":8.775,"h":8.8,"l":8.75,"n":725,"o":8.77,"t":"2026-09-28T14:45:00Z","v":43971,"vw":8.769262},{"c":8.875,"h":8.875,"l":8.735,"n":726,"o":8.775,"t":"2026-09-28T15:00:00Z","v":48195,"vw":8.780135},{"c":8.83,"h":8.895,"l":8.79,"n":947,"o":8.875,"t":"2026-09-28T15:15:00Z","v":63438,"vw":8.844796},{"c":8.775,"h":8.84,"l":8.775,"n":603,"o":8.835,"t":"2026-09-28T15:30:00Z","v":56155,"vw":8.800135},{"c":8.76,"h":8.78,"l":8.735,"n":549,"o":8.77,"t":"2026-09-28T15:45:00Z","v":46072,"vw":8.761593},{"c":8.805,"h":8.83,"l":8.765,"n":621,"o":8.765,"t":"2026-09-28T16:00:00Z","v":35760,"vw":8.798336},{"c":8.93,"h":8.97,"l":8.81,"n":1175,"o":8.81,"t":"2026-09-28T16:15:00Z","v":86618,"vw":8.902469},{"c":8.87,"h":8.93,"l":8.855,"n":691,"o":8.93,"t":"2026-09-28T16:30:00Z","v":31536,"vw":8.895274},{"c":8.88,"h":8.9,"l":8.86,"n":623,"o":8.88,"t":"2026-09-28T16:45:00Z","v":35535,"vw":8.877869},{"c":8.93,"h":8.965,"l":8.84,"n":1025,"o":8.875,"t":"2026-09-28T17:00:00Z","v":60032,"vw":8.902964},{"c":8.91,"h":8.95,"l":8.885,"n":665,"o":8.93,"t":"2026-09-28T17:15:00Z","v":36249,"vw":8.916116},{"c":8.91,"h":8.93,"l":8.89,"n":518,"o":8.91,"t":"2026-09-28T17:30:00Z","v":21776,"vw":8.907757},{"c":8.835,"h":8.92,"l":8.83,"n":711,"o":8.915,"t":"2026-09-28T17:45:00Z","v":41653,"vw":8.876795},{"c":8.835,"h":8.8442,"l":8.825,"n":456,"o":8.83,"t":"2026-09-28T18:00:00Z","v":21498,"vw":8.832213},{"c":8.84,"h":8.84,"l":8.825,"n":447,"o":8.835,"t":"2026-09-28T18:15:00Z","v":14820,"vw":8.831183},{"c":8.845,"h":8.85,"l":8.83,"n":481,"o":8.835,"t":"2026-09-28T18:30:00Z","v":24401,"vw":8.83813},{"c":8.795,"h":8.86,"l":8.79,"n":973,"o":8.84,"t":"2026-09-28T18:45:00Z","v":67132,"vw":8.831554},{"c":8.74,"h":8.795,"l":8.74,"n":638,"o":8.795,"t":"2026-09-28T19:00:00Z","v":32355,"vw":8.773739},{"c":8.775,"h":8.785,"l":8.745,"n":734,"o":8.745,"t":"2026-09-28T19:15:00Z","v":35512,"vw":8.766661},{"c":8.785,"h":8.815,"l":8.775,"n":1294,"o":8.78,"t":"2026-09-28T19:30:00Z","v":75241,"vw":8.79273},{"c":8.82,"h":8.82,"l":8.75,"n":3646,"o":8.785,"t":"2026-09-28T19:45:00Z","v":390146,"vw":8.785631},{"c":8.81,"h":8.81,"l":8.81,"n":36,"o":8.81,"t":"2026-09-28T20:00:00Z","v":697294,"vw":8.81},{"c":8.75,"h":8.75,"l":8.74,"n":8,"o":8.74,"t":"2026-09-28T22:30:00Z","v":326,"vw":8.743722},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-09-29T10:45:00Z","v":201,"vw":8.8},{"c":8.85,"h":8.86,"l":8.75,"n":78,"o":8.86,"t":"2026-09-29T12:45:00Z","v":9631,"vw":8.795791},{"c":8.82,"h":8.82,"l":8.81,"n":3,"o":8.81,"t":"2026-09-29T13:15:00Z","v":399,"vw":8.816667},{"c":8.905,"h":8.95,"l":8.77,"n":412,"o":8.91,"t":"2026-09-29T13:30:00Z","v":67067,"vw":8.862104},{"c":8.85,"h":8.905,"l":8.85,"n":270,"o":8.905,"t":"2026-09-29T13:45:00Z","v":20060,"vw":8.882681},{"c":8.9,"h":8.94,"l":8.85,"n":484,"o":8.85,"t":"2026-09-29T14:00:00Z","v":35915,"vw":8.885837},{"c":8.93,"h":8.95,"l":8.88,"n":432,"o":8.9,"t":"2026-09-29T14:15:00Z","v":24873,"vw":8.908453},{"c":8.92,"h":8.94,"l":8.87,"n":728,"o":8.93,"t":"2026-09-29T14:30:00Z","v":59867,"vw":8.915307},{"c":8.9,"h":8.935,"l":8.895,"n":469,"o":8.92,"t":"2026-09-29T14:45:00Z","v":25766,"vw":8.915205},{"c":8.9,"h":8.92,"l":8.86,"n":670,"o":8.89,"t":"2026-09-29T15:00:00Z","v":47440,"vw":8.892762},{"c":8.86,"h":8.91,"l":8.83,"n":563,"o":8.9,"t":"2026-09-29T15:15:00Z","v":32570,"vw":8.859988},{"c":8.785,"h":8.895,"l":8.77,"n":857,"o":8.87,"t":"2026-09-29T15:30:00Z","v":93385,"vw":8.856429},{"c":8.755,"h":8.815,"l":8.735,"n":1004,"o":8.79,"t":"2026-09-29T15:45:00Z","v":109189,"vw":8.767256},{"c":8.765,"h":8.82,"l":8.755,"n":620,"o":8.755,"t":"2026-09-29T16:00:00Z","v":39857,"vw":8.783116},{"c":8.765,"h":8.78,"l":8.74,"n":600,"o":8.77,"t":"2026-09-29T16:15:00Z","v":36944,"vw":8.759476},{"c":8.73,"h":8.775,"l":8.725,"n":497,"o":8.76,"t":"2026-09-29T16:30:00Z","v":22094,"vw":8.752381},{"c":8.735,"h":8.74,"l":8.715,"n":443,"o":8.725,"t":"2026-09-29T16:45:00Z","v":22032,"vw":8.728447},{"c":8.68,"h":8.745,"l":8.68,"n":561,"o":8.74,"t":"2026-09-29T17:00:00Z","v":28998,"vw":8.714722},{"c":8.705,"h":8.705,"l":8.67,"n":463,"o":8.69,"t":"2026-09-29T17:15:00Z","v":26761,"vw":8.690705},{"c":8.75,"h":8.75,"l":8.7,"n":443,"o":8.7,"t":"2026-09-29T17:30:00Z","v":20451,"vw":8.726833},{"c":8.73,"h":8.77,"l":8.72,"n":380,"o":8.74,"t":"2026-09-29T17:45:00Z","v":19046,"vw":8.740396},{"c":8.7702,"h":8.81,"l":8.74,"n":744,"o":8.74,"t":"2026-09-29T18:00:00Z","v":56402,"vw":8.77481},{"c":8.775,"h":8.795,"l":8.77,"n":557,"o":8.78,"t":"2026-09-29T18:15:00Z","v":26482,"vw":8.78091},{"c":8.805,"h":8.85,"l":8.77,"n":752,"o":8.775,"t":"2026-09-29T18:30:00Z","v":47202,"vw":8.813874},{"c":8.825,"h":8.825,"l":8.785,"n":587,"o":8.8,"t":"2026-09-29T18:45:00Z","v":36004,"vw":8.806423},{"c":8.835,"h":8.835,"l":8.805,"n":638,"o":8.825,"t":"2026-09-29T19:00:00Z","v":38421,"vw":8.820417},{"c":8.785,"h":8.845,"l":8.78,"n":837,"o":8.835,"t":"2026-09-29T19:15:00Z","v":84603,"vw":8.817554},{"c":8.775,"h":8.8,"l":8.765,"n":1029,"o":8.785,"t":"2026-09-29T19:30:00Z","v":93595,"vw":8.784889},{"c":8.785,"h":8.81,"l":8.765,"n":4076,"o":8.77,"t":"2026-09-29T19:45:00Z","v":505493,"vw":8.78895},{"c":8.79,"h":8.79,"l":8.79,"n":25,"o":8.79,"t":"2026-09-29T20:00:00Z","v":289340,"vw":8.79},{"c":8.86,"h":8.88,"l":8.83,"n":19,"o":8.83,"t":"2026-09-30T12:15:00Z","v":2490,"vw":8.859787},{"c":8.79,"h":8.88,"l":8.79,"n":8,"o":8.88,"t":"2026-09-30T13:15:00Z","v":570,"vw":8.8375},{"c":8.74,"h":8.79,"l":8.69,"n":716,"o":8.79,"t":"2026-09-30T13:30:00Z","v":99738,"vw":8.753834},{"c":8.83,"h":8.84,"l":8.74,"n":612,"o":8.74,"t":"2026-09-30T13:45:00Z","v":50666,"vw":8.783545},{"c":8.875,"h":8.94,"l":8.815,"n":720,"o":8.83,"t":"2026-09-30T14:00:00Z","v":61471,"vw":8.861973},{"c":8.775,"h":8.88,"l":8.755,"n":887,"o":8.87,"t":"2026-09-30T14:15:00Z","v":77786,"vw":8.832409},{"c":8.8,"h":8.81,"l":8.765,"n":578,"o":8.775,"t":"2026-09-30T14:30:00Z","v":34965,"vw":8.782567},{"c":8.8,"h":8.83,"l":8.775,"n":560,"o":8.8,"t":"2026-09-30T14:45:00Z","v":33022,"vw":8.803763},{"c":8.785,"h":8.805,"l":8.75,"n":534,"o":8.79,"t":"2026-09-30T15:00:00Z","v":32151,"vw":8.778594},{"c":8.735,"h":8.805,"l":8.725,"n":573,"o":8.79,"t":"2026-09-30T15:15:00Z","v":46898,"vw":8.755354},{"c":8.69,"h":8.7399,"l":8.69,"n":561,"o":8.73,"t":"2026-09-30T15:30:00Z","v":36131,"vw":8.720443},{"c":8.705,"h":8.705,"l":8.69,"n":472,"o":8.695,"t":"2026-09-30T15:45:00Z","v":29165,"vw":8.70007},{"c":8.705,"h":8.725,"l":8.69,"n":520,"o":8.705,"t":"2026-09-30T16:00:00Z","v":45889,"vw":8.710704},{"c":8.8269,"h":8.83,"l":8.695,"n":703,"o":8.705,"t":"2026-09-30T16:15:00Z","v":195146,"vw":8.716857},{"c":8.845,"h":8.845,"l":8.81,"n":405,"o":8.825,"t":"2026-09-30T16:30:00Z","v":30579,"vw":8.825019},{"c":8.835,"h":8.85,"l":8.81,"n":499,"o":8.845,"t":"2026-09-30T16:45:00Z","v":41526,"vw":8.827093},{"c":8.755,"h":8.83,"l":8.75,"n":584,"o":8.83,"t":"2026-09-30T17:00:00Z","v":34286,"vw":8.799284},{"c":8.745,"h":8.755,"l":8.725,"n":529,"o":8.755,"t":"2026-09-30T17:15:00Z","v":67476,"vw":8.738179},{"c":8.775,"h":8.785,"l":8.73,"n":516,"o":8.745,"t":"2026-09-30T17:30:00Z","v":29036,"vw":8.756312},{"c":8.805,"h":8.805,"l":8.77,"n":495,"o":8.775,"t":"2026-09-30T17:45:00Z","v":28139,"vw":8.783123},{"c":8.8,"h":8.82,"l":8.795,"n":504,"o":8.81,"t":"2026-09-30T18:00:00Z","v":26881,"vw":8.806061},{"c":8.815,"h":8.815,"l":8.795,"n":468,"o":8.795,"t":"2026-09-30T18:15:00Z","v":25306,"vw":8.804013},{"c":8.825,"h":8.835,"l":8.795,"n":613,"o":8.815,"t":"2026-09-30T18:30:00Z","v":47420,"vw":8.820459},{"c":8.845,"h":8.845,"l":8.825,"n":523,"o":8.825,"t":"2026-09-30T18:45:00Z","v":34749,"vw":8.832956},{"c":8.835,"h":8.845,"l":8.82,"n":620,"o":8.845,"t":"2026-09-30T19:00:00Z","v":39076,"vw":8.832986},{"c":8.895,"h":8.905,"l":8.825,"n":1163,"o":8.83,"t":"2026-09-30T19:15:00Z","v":120949,"vw":8.863576},{"c":8.935,"h":8.935,"l":8.885,"n":1479,"o":8.89,"t":"2026-09-30T19:30:00Z","v":122174,"vw":8.905624},{"c":8.84,"h":8.935,"l":8.815,"n":4057,"o":8.93,"t":"2026-09-30T19:45:00Z","v":501216,"vw":8.857663},{"c":8.84,"h":8.84,"l":8.84,"n":33,"o":8.84,"t":"2026-09-30T20:00:00Z","v":773938,"vw":8.84},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-09-30T21:00:00Z","v":600,"vw":8.94},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-01T08:00:00Z","v":201,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-01T08:15:00Z","v":100,"vw":8.85},{"c":8.84,"h":8.84,"l":8.84,"n":4,"o":8.84,"t":"2026-10-01T12:00:00Z","v":1101,"vw":8.84},{"c":8.94,"h":8.94,"l":8.94,"n":10,"o":8.94,"t":"2026-10-01T13:00:00Z","v":258,"vw":8.94},{"c":8.89,"h":8.93,"l":8.8,"n":40,"o":8.924,"t":"2026-10-01T13:15:00Z","v":8426,"vw":8.90334},{"c":8.86,"h":8.95,"l":8.85,"n":702,"o":8.9,"t":"2026-10-01T13:30:00Z","v":98093,"vw":8.888049},{"c":8.785,"h":8.933,"l":8.78,"n":614,"o":8.86,"t":"2026-10-01T13:45:00Z","v":57838,"vw":8.863026},{"c":8.79,"h":8.82,"l":8.7,"n":884,"o":8.78,"t":"2026-10-01T14:00:00Z","v":218068,"vw":8.748799},{"c":8.825,"h":8.88,"l":8.79,"n":1096,"o":8.79,"t":"2026-10-01T14:15:00Z","v":200763,"vw":8.851523},{"c":8.83,"h":8.84,"l":8.76,"n":794,"o":8.825,"t":"2026-10-01T14:30:00Z","v":62190,"vw":8.809897},{"c":8.8,"h":8.84,"l":8.8,"n":850,"o":8.83,"t":"2026-10-01T14:45:00Z","v":68622,"vw":8.811329},{"c":8.81,"h":8.815,"l":8.79,"n":831,"o":8.81,"t":"2026-10-01T15:00:00Z","v":43736,"vw":8.798944},{"c":8.805,"h":8.83,"l":8.805,"n":677,"o":8.81,"t":"2026-10-01T15:15:00Z","v":34580,"vw":8.814654},{"c":8.82,"h":8.84,"l":8.8,"n":652,"o":8.805,"t":"2026-10-01T15:30:00Z","v":39743,"vw":8.818016},{"c":8.895,"h":8.9,"l":8.82,"n":1077,"o":8.82,"t":"2026-10-01T15:45:00Z","v":176141,"vw":8.869147},{"c":8.94,"h":9,"l":8.895,"n":2732,"o":8.895,"t":"2026-10-01T16:00:00Z","v":263196,"vw":8.976013},{"c":8.99,"h":9.005,"l":8.94,"n":669,"o":8.94,"t":"2026-10-01T16:15:00Z","v":56259,"vw":8.966116},{"c":9.04,"h":9.05,"l":8.99,"n":745,"o":8.99,"t":"2026-10-01T16:30:00Z","v":59811,"vw":9.014656},{"c":9.025,"h":9.06,"l":8.98,"n":1279,"o":9.035,"t":"2026-10-01T16:45:00Z","v":228856,"vw":9.006396},{"c":9.01,"h":9.08,"l":9.01,"n":1114,"o":9.025,"t":"2026-10-01T17:00:00Z","v":179812,"vw":9.032673},{"c":9.035,"h":9.05,"l":9,"n":902,"o":9.01,"t":"2026-10-01T17:15:00Z","v":127285,"vw":9.023271},{"c":9.005,"h":9.09,"l":8.985,"n":1134,"o":9.035,"t":"2026-10-01T17:30:00Z","v":159865,"vw":9.028412},{"c":8.96,"h":9.005,"l":8.95,"n":621,"o":9.005,"t":"2026-10-01T17:45:00Z","v":56944,"vw":8.97913},{"c":8.965,"h":8.965,"l":8.93,"n":769,"o":8.96,"t":"2026-10-01T18:00:00Z","v":43047,"vw":8.945926},{"c":8.95,"h":8.99,"l":8.945,"n":659,"o":8.965,"t":"2026-10-01T18:15:00Z","v":41037,"vw":8.965979},{"c":8.95,"h":8.975,"l":8.945,"n":620,"o":8.945,"t":"2026-10-01T18:30:00Z","v":32809,"vw":8.952057},{"c":8.955,"h":8.965,"l":8.93,"n":750,"o":8.955,"t":"2026-10-01T18:45:00Z","v":44237,"vw":8.94906},{"c":8.91,"h":8.955,"l":8.91,"n":839,"o":8.955,"t":"2026-10-01T19:00:00Z","v":68312,"vw":8.929146},{"c":8.88,"h":8.93,"l":8.88,"n":1116,"o":8.91,"t":"2026-10-01T19:15:00Z","v":100255,"vw":8.907665},{"c":8.9,"h":8.93,"l":8.87,"n":1780,"o":8.875,"t":"2026-10-01T19:30:00Z","v":192554,"vw":8.899541},{"c":8.93,"h":8.975,"l":8.89,"n":4864,"o":8.895,"t":"2026-10-01T19:45:00Z","v":586228,"vw":8.929795},{"c":8.95,"h":8.95,"l":8.95,"n":45,"o":8.95,"t":"2026-10-01T20:00:00Z","v":527133,"vw":8.95},{"c":8.95,"h":8.99,"l":8.95,"n":3,"o":8.99,"t":"2026-10-02T08:00:00Z","v":789,"vw":8.974132},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-02T12:00:00Z","v":1500,"vw":9},{"c":9.1,"h":9.1,"l":9.07,"n":5,"o":9.07,"t":"2026-10-02T12:30:00Z","v":2127,"vw":9.071429},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-02T12:45:00Z","v":100,"vw":9.17},{"c":8.96,"h":9.16,"l":8.9,"n":472,"o":9.08,"t":"2026-10-02T13:30:00Z","v":87845,"vw":9.047703},{"c":9.04,"h":9.135,"l":8.98,"n":452,"o":8.98,"t":"2026-10-02T13:45:00Z","v":67643,"vw":9.064514},{"c":9.115,"h":9.12,"l":9.03,"n":755,"o":9.035,"t":"2026-10-02T14:00:00Z","v":48217,"vw":9.088998},{"c":9.07,"h":9.175,"l":9.07,"n":742,"o":9.12,"t":"2026-10-02T14:15:00Z","v":60102,"vw":9.121595},{"c":9.07,"h":9.11,"l":9.035,"n":585,"o":9.07,"t":"2026-10-02T14:30:00Z","v":46123,"vw":9.08258},{"c":9.025,"h":9.0876,"l":9.01,"n":567,"o":9.06,"t":"2026-10-02T14:45:00Z","v":32772,"vw":9.050585},{"c":8.93,"h":9.03,"l":8.91,"n":762,"o":9.025,"t":"2026-10-02T15:00:00Z","v":69769,"vw":8.968824},{"c":8.94,"h":8.945,"l":8.9099,"n":553,"o":8.93,"t":"2026-10-02T15:15:00Z","v":45725,"vw":8.924061},{"c":8.95,"h":8.98,"l":8.935,"n":637,"o":8.945,"t":"2026-10-02T15:30:00Z","v":53919,"vw":8.955875},{"c":8.96,"h":8.98,"l":8.95,"n":501,"o":8.95,"t":"2026-10-02T15:45:00Z","v":30364,"vw":8.959767},{"c":8.895,"h":8.965,"l":8.885,"n":684,"o":8.96,"t":"2026-10-02T16:00:00Z","v":55882,"vw":8.930945},{"c":8.89,"h":8.925,"l":8.885,"n":460,"o":8.895,"t":"2026-10-02T16:15:00Z","v":34918,"vw":8.908432},{"c":8.945,"h":8.95,"l":8.89,"n":312,"o":8.89,"t":"2026-10-02T16:30:00Z","v":21402,"vw":8.925411},{"c":8.935,"h":8.965,"l":8.93,"n":533,"o":8.95,"t":"2026-10-02T16:45:00Z","v":45355,"vw":8.951891},{"c":8.985,"h":8.985,"l":8.935,"n":724,"o":8.935,"t":"2026-10-02T17:00:00Z","v":76862,"vw":8.970751},{"c":8.975,"h":8.995,"l":8.97,"n":597,"o":8.985,"t":"2026-10-02T17:15:00Z","v":48632,"vw":8.984392},{"c":8.995,"h":9.005,"l":8.945,"n":607,"o":8.97,"t":"2026-10-02T17:30:00Z","v":92517,"vw":8.960905},{"c":9.035,"h":9.045,"l":9,"n":400,"o":9,"t":"2026-10-02T17:45:00Z","v":24021,"vw":9.022381},{"c":8.94,"h":9.035,"l":8.93,"n":525,"o":9.035,"t":"2026-10-02T18:00:00Z","v":47567,"vw":8.978808},{"c":8.905,"h":8.95,"l":8.895,"n":497,"o":8.94,"t":"2026-10-02T18:15:00Z","v":28415,"vw":8.912105},{"c":8.935,"h":8.935,"l":8.905,"n":448,"o":8.905,"t":"2026-10-02T18:30:00Z","v":28600,"vw":8.920376},{"c":8.89,"h":8.935,"l":8.89,"n":875,"o":8.935,"t":"2026-10-02T18:45:00Z","v":52396,"vw":8.915302},{"c":8.91,"h":8.925,"l":8.87,"n":942,"o":8.895,"t":"2026-10-02T19:00:00Z","v":49909,"vw":8.896201},{"c":8.9,"h":8.925,"l":8.9,"n":1077,"o":8.92,"t":"2026-10-02T19:15:00Z","v":94951,"vw":8.912244},{"c":8.92,"h":8.93,"l":8.905,"n":763,"o":8.905,"t":"2026-10-02T19:30:00Z","v":46152,"vw":8.917552},{"c":8.9,"h":8.935,"l":8.855,"n":3735,"o":8.915,"t":"2026-10-02T19:45:00Z","v":398166,"vw":8.89634},{"c":8.9421,"h":8.9421,"l":8.9,"n":34,"o":8.9,"t":"2026-10-02T20:00:00Z","v":319175,"vw":8.900219},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-02T20:30:00Z","v":200,"vw":8.95},{"c":8.94,"h":8.95,"l":8.9,"n":18,"o":8.9,"t":"2026-10-02T20:45:00Z","v":2125,"vw":8.919266},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-02T21:30:00Z","v":108,"vw":8.79},{"c":8.98,"h":9.05,"l":8.98,"n":32,"o":9.05,"t":"2026-10-05T08:00:00Z","v":5500,"vw":9.029608},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-05T08:45:00Z","v":2650,"vw":8.96},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-05T09:00:00Z","v":124,"vw":8.95},{"c":8.9,"h":8.94,"l":8.89,"n":39,"o":8.89,"t":"2026-10-05T11:00:00Z","v":6367,"vw":8.897479},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-05T11:15:00Z","v":300,"vw":9},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-05T11:45:00Z","v":100,"vw":8.97},{"c":8.92,"h":8.99,"l":8.92,"n":38,"o":8.98,"t":"2026-10-05T12:45:00Z","v":2627,"vw":8.949965},{"c":9.01,"h":9.05,"l":8.96,"n":34,"o":8.98,"t":"2026-10-05T13:15:00Z","v":2857,"vw":9.014542},{"c":9.21,"h":9.21,"l":9,"n":805,"o":9,"t":"2026-10-05T13:30:00Z","v":118845,"vw":9.068139},{"c":9.21,"h":9.26,"l":9.15,"n":698,"o":9.23,"t":"2026-10-05T13:45:00Z","v":64537,"vw":9.209804},{"c":9.36,"h":9.395,"l":9.205,"n":1168,"o":9.22,"t":"2026-10-05T14:00:00Z","v":129457,"vw":9.308217},{"c":9.42,"h":9.445,"l":9.365,"n":617,"o":9.365,"t":"2026-10-05T14:15:00Z","v":48281,"vw":9.403196},{"c":9.36,"h":9.415,"l":9.315,"n":1059,"o":9.415,"t":"2026-10-05T14:30:00Z","v":113355,"vw":9.3493},{"c":9.36,"h":9.4,"l":9.33,"n":629,"o":9.38,"t":"2026-10-05T14:45:00Z","v":48360,"vw":9.361221},{"c":9.355,"h":9.37,"l":9.335,"n":583,"o":9.36,"t":"2026-10-05T15:00:00Z","v":46145,"vw":9.353575},{"c":9.41,"h":9.415,"l":9.325,"n":765,"o":9.355,"t":"2026-10-05T15:15:00Z","v":60060,"vw":9.371492},{"c":9.4,"h":9.415,"l":9.395,"n":419,"o":9.405,"t":"2026-10-05T15:30:00Z","v":26134,"vw":9.404052},{"c":9.415,"h":9.425,"l":9.36,"n":554,"o":9.395,"t":"2026-10-05T15:45:00Z","v":31319,"vw":9.399883},{"c":9.43,"h":9.43,"l":9.41,"n":529,"o":9.415,"t":"2026-10-05T16:00:00Z","v":25185,"vw":9.420227},{"c":9.41,"h":9.43,"l":9.38,"n":618,"o":9.43,"t":"2026-10-05T16:15:00Z","v":37070,"vw":9.402342},{"c":9.51,"h":9.51,"l":9.405,"n":773,"o":9.405,"t":"2026-10-05T16:30:00Z","v":69122,"vw":9.442035},{"c":9.525,"h":9.525,"l":9.495,"n":784,"o":9.51,"t":"2026-10-05T16:45:00Z","v":63355,"vw":9.511116},{"c":9.49,"h":9.525,"l":9.47,"n":459,"o":9.525,"t":"2026-10-05T17:00:00Z","v":26769,"vw":9.497078},{"c":9.515,"h":9.52,"l":9.475,"n":476,"o":9.49,"t":"2026-10-05T17:15:00Z","v":30853,"vw":9.49331},{"c":9.41,"h":9.52,"l":9.4,"n":815,"o":9.52,"t":"2026-10-05T17:30:00Z","v":71274,"vw":9.446603},{"c":9.415,"h":9.45,"l":9.39,"n":721,"o":9.415,"t":"2026-10-05T17:45:00Z","v":60688,"vw":9.419008},{"c":9.395,"h":9.42,"l":9.38,"n":578,"o":9.42,"t":"2026-10-05T18:00:00Z","v":48970,"vw":9.405777},{"c":9.375,"h":9.4,"l":9.34,"n":815,"o":9.395,"t":"2026-10-05T18:15:00Z","v":88323,"vw":9.376671},{"c":9.38,"h":9.425,"l":9.374,"n":635,"o":9.375,"t":"2026-10-05T18:30:00Z","v":60556,"vw":9.39595},{"c":9.41,"h":9.41,"l":9.36,"n":634,"o":9.385,"t":"2026-10-05T18:45:00Z","v":64034,"vw":9.374413},{"c":9.42,"h":9.42,"l":9.36,"n":810,"o":9.405,"t":"2026-10-05T19:00:00Z","v":67191,"vw":9.388756},{"c":9.395,"h":9.42,"l":9.39,"n":818,"o":9.42,"t":"2026-10-05T19:15:00Z","v":57376,"vw":9.407987},{"c":9.405,"h":9.425,"l":9.38,"n":1141,"o":9.395,"t":"2026-10-05T19:30:00Z","v":94827,"vw":9.405025},{"c":9.32,"h":9.41,"l":9.3,"n":4437,"o":9.405,"t":"2026-10-05T19:45:00Z","v":436547,"vw":9.360513},{"c":9.5,"h":9.5,"l":9.32,"n":33,"o":9.32,"t":"2026-10-05T20:00:00Z","v":379381,"vw":9.320072},{"c":9.4999,"h":9.5,"l":9.4999,"n":2,"o":9.5,"t":"2026-10-05T20:15:00Z","v":1200,"vw":9.499908},{"c":9.3479,"h":9.3479,"l":9.3479,"n":1,"o":9.3479,"t":"2026-10-05T20:30:00Z","v":1000,"vw":9.3479},{"c":9.35,"h":9.35,"l":9.32,"n":3,"o":9.32,"t":"2026-10-05T20:45:00Z","v":4361,"vw":9.320688},{"c":9.32,"h":9.35,"l":9.32,"n":16,"o":9.35,"t":"2026-10-05T21:15:00Z","v":4000,"vw":9.329254},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-05T23:15:00Z","v":100,"vw":9.34},{"c":9.42,"h":9.42,"l":9.42,"n":8,"o":9.42,"t":"2026-10-06T11:00:00Z","v":205,"vw":9.42},{"c":9.331,"h":9.42,"l":9.27,"n":682,"o":9.42,"t":"2026-10-06T13:30:00Z","v":127864,"vw":9.351176},{"c":9.386,"h":9.405,"l":9.33,"n":354,"o":9.33,"t":"2026-10-06T13:45:00Z","v":26205,"vw":9.37931},{"c":9.33,"h":9.405,"l":9.32,"n":928,"o":9.37,"t":"2026-10-06T14:00:00Z","v":120239,"vw":9.360416},{"c":9.29,"h":9.345,"l":9.285,"n":542,"o":9.3316,"t":"2026-10-06T14:15:00Z","v":93825,"vw":9.310007},{"c":9.42,"h":9.42,"l":9.29,"n":838,"o":9.295,"t":"2026-10-06T14:30:00Z","v":92810,"vw":9.379525},{"c":9.445,"h":9.4552,"l":9.41,"n":642,"o":9.415,"t":"2026-10-06T14:45:00Z","v":44092,"vw":9.440004},{"c":9.41,"h":9.4691,"l":9.39,"n":593,"o":9.445,"t":"2026-10-06T15:00:00Z","v":42839,"vw":9.427959},{"c":9.395,"h":9.415,"l":9.37,"n":556,"o":9.415,"t":"2026-10-06T15:15:00Z","v":36611,"vw":9.388792},{"c":9.4,"h":9.41,"l":9.385,"n":441,"o":9.395,"t":"2026-10-06T15:30:00Z","v":40245,"vw":9.397761},{"c":9.375,"h":9.41,"l":9.37,"n":463,"o":9.4,"t":"2026-10-06T15:45:00Z","v":26164,"vw":9.388572},{"c":9.365,"h":9.385,"l":9.36,"n":620,"o":9.38,"t":"2026-10-06T16:00:00Z","v":65834,"vw":9.372152},{"c":9.355,"h":9.37,"l":9.35,"n":367,"o":9.36,"t":"2026-10-06T16:15:00Z","v":24555,"vw":9.360515},{"c":9.37,"h":9.37,"l":9.345,"n":499,"o":9.35,"t":"2026-10-06T16:30:00Z","v":45427,"vw":9.354414},{"c":9.36,"h":9.37,"l":9.345,"n":399,"o":9.37,"t":"2026-10-06T16:45:00Z","v":28379,"vw":9.353044},{"c":9.34,"h":9.355,"l":9.335,"n":553,"o":9.355,"t":"2026-10-06T17:00:00Z","v":60764,"vw":9.341487},{"c":9.25,"h":9.335,"l":9.25,"n":662,"o":9.335,"t":"2026-10-06T17:15:00Z","v":79982,"vw":9.307293},{"c":9.295,"h":9.3,"l":9.24,"n":522,"o":9.2499,"t":"2026-10-06T17:30:00Z","v":34812,"vw":9.287474},{"c":9.3,"h":9.31,"l":9.285,"n":381,"o":9.295,"t":"2026-10-06T17:45:00Z","v":19933,"vw":9.296465},{"c":9.33,"h":9.335,"l":9.295,"n":441,"o":9.295,"t":"2026-10-06T18:00:00Z","v":32459,"vw":9.315091},{"c":9.315,"h":9.33,"l":9.315,"n":358,"o":9.325,"t":"2026-10-06T18:15:00Z","v":20283,"vw":9.319818},{"c":9.36,"h":9.36,"l":9.3131,"n":500,"o":9.32,"t":"2026-10-06T18:30:00Z","v":27958,"vw":9.333156},{"c":9.39,"h":9.39,"l":9.35,"n":702,"o":9.36,"t":"2026-10-06T18:45:00Z","v":40836,"vw":9.367069},{"c":9.375,"h":9.395,"l":9.37,"n":546,"o":9.385,"t":"2026-10-06T19:00:00Z","v":35812,"vw":9.378194},{"c":9.345,"h":9.385,"l":9.34,"n":913,"o":9.38,"t":"2026-10-06T19:15:00Z","v":79650,"vw":9.369757},{"c":9.405,"h":9.415,"l":9.345,"n":1209,"o":9.345,"t":"2026-10-06T19:30:00Z","v":99291,"vw":9.377728},{"c":9.42,"h":9.465,"l":9.4,"n":3196,"o":9.4,"t":"2026-10-06T19:45:00Z","v":343788,"vw":9.434675},{"c":9.41,"h":9.41,"l":9.41,"n":41,"o":9.41,"t":"2026-10-06T20:00:00Z","v":296446,"vw":9.41},{"c":9.42,"h":9.59,"l":9.42,"n":13,"o":9.59,"t":"2026-10-07T08:00:00Z","v":973,"vw":9.513767},{"c":9.42,"h":9.42,"l":9.39,"n":3,"o":9.39,"t":"2026-10-07T08:30:00Z","v":553,"vw":9.410514},{"c":9.35,"h":9.4,"l":9.35,"n":3,"o":9.362,"t":"2026-10-07T11:00:00Z","v":2399,"vw":9.363318},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-07T13:00:00Z","v":100,"vw":9.35},{"c":9.32,"h":9.42,"l":9.249,"n":561,"o":9.27,"t":"2026-10-07T13:30:00Z","v":88675,"vw":9.325205},{"c":9.305,"h":9.345,"l":9.245,"n":607,"o":9.315,"t":"2026-10-07T13:45:00Z","v":53567,"vw":9.294954},{"c":9.24,"h":9.32,"l":9.22,"n":615,"o":9.31,"t":"2026-10-07T14:00:00Z","v":55861,"vw":9.265256},{"c":9.31,"h":9.31,"l":9.21,"n":518,"o":9.23,"t":"2026-10-07T14:15:00Z","v":43820,"vw":9.265671},{"c":9.255,"h":9.32,"l":9.245,"n":606,"o":9.32,"t":"2026-10-07T14:30:00Z","v":53713,"vw":9.292674},{"c":9.22,"h":9.25,"l":9.22,"n":546,"o":9.25,"t":"2026-10-07T14:45:00Z","v":45710,"vw":9.235374},{"c":9.255,"h":9.27,"l":9.2,"n":823,"o":9.225,"t":"2026-10-07T15:00:00Z","v":72729,"vw":9.222441},{"c":9.195,"h":9.27,"l":9.195,"n":832,"o":9.255,"t":"2026-10-07T15:15:00Z","v":52733,"vw":9.226445},{"c":9.285,"h":9.31,"l":9.2,"n":618,"o":9.2,"t":"2026-10-07T15:30:00Z","v":31769,"vw":9.266051},{"c":9.325,"h":9.33,"l":9.285,"n":668,"o":9.285,"t":"2026-10-07T15:45:00Z","v":38942,"vw":9.3102},{"c":9.31,"h":9.325,"l":9.28,"n":767,"o":9.325,"t":"2026-10-07T16:00:00Z","v":53704,"vw":9.301959},{"c":9.325,"h":9.345,"l":9.31,"n":413,"o":9.31,"t":"2026-10-07T16:15:00Z","v":18987,"vw":9.32914},{"c":9.34,"h":9.345,"l":9.28,"n":567,"o":9.32,"t":"2026-10-07T16:30:00Z","v":35116,"vw":9.310565},{"c":9.335,"h":9.35,"l":9.33,"n":355,"o":9.34,"t":"2026-10-07T16:45:00Z","v":17981,"vw":9.340382},{"c":9.36,"h":9.37,"l":9.325,"n":764,"o":9.335,"t":"2026-10-07T17:00:00Z","v":43542,"vw":9.35016},{"c":9.365,"h":9.39,"l":9.36,"n":438,"o":9.37,"t":"2026-10-07T17:15:00Z","v":21130,"vw":9.375286},{"c":9.5,"h":9.51,"l":9.3599,"n":890,"o":9.36,"t":"2026-10-07T17:30:00Z","v":68790,"vw":9.449595},{"c":9.465,"h":9.495,"l":9.465,"n":518,"o":9.495,"t":"2026-10-07T17:45:00Z","v":31000,"vw":9.478643},{"c":9.475,"h":9.55,"l":9.46,"n":1101,"o":9.47,"t":"2026-10-07T18:00:00Z","v":128666,"vw":9.517182},{"c":9.405,"h":9.5,"l":9.405,"n":755,"o":9.475,"t":"2026-10-07T18:15:00Z","v":55349,"vw":9.458316},{"c":9.47,"h":9.47,"l":9.3901,"n":1142,"o":9.405,"t":"2026-10-07T18:30:00Z","v":174608,"vw":9.437132},{"c":9.445,"h":9.47,"l":9.44,"n":886,"o":9.465,"t":"2026-10-07T18:45:00Z","v":84432,"vw":9.448541},{"c":9.425,"h":9.455,"l":9.4,"n":1013,"o":9.445,"t":"2026-10-07T19:00:00Z","v":89914,"vw":9.435016},{"c":9.4,"h":9.435,"l":9.385,"n":1064,"o":9.42,"t":"2026-10-07T19:15:00Z","v":97885,"vw":9.419164},{"c":9.335,"h":9.42,"l":9.33,"n":1454,"o":9.395,"t":"2026-10-07T19:30:00Z","v":88905,"vw":9.391592},{"c":9.41,"h":9.42,"l":9.3,"n":3332,"o":9.335,"t":"2026-10-07T19:45:00Z","v":345329,"vw":9.374683},{"c":9.41,"h":9.41,"l":9.4,"n":42,"o":9.4,"t":"2026-10-07T20:00:00Z","v":735744,"vw":9.400001},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-07T21:15:00Z","v":100,"vw":9.33},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-08T08:00:00Z","v":1350,"vw":9.33},{"c":9.3,"h":9.3,"l":9.3,"n":5,"o":9.3,"t":"2026-10-08T11:15:00Z","v":1449,"vw":9.3},{"c":9.22,"h":9.38,"l":9.22,"n":9,"o":9.33,"t":"2026-10-08T11:45:00Z","v":2000,"vw":9.336667},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-08T12:15:00Z","v":100,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-10-08T13:00:00Z","v":103,"vw":9.35},{"c":9.36,"h":9.54,"l":9.36,"n":20,"o":9.54,"t":"2026-10-08T13:15:00Z","v":5951,"vw":9.450668},{"c":9.43,"h":9.465,"l":9.295,"n":523,"o":9.38,"t":"2026-10-08T13:30:00Z","v":69553,"vw":9.38732},{"c":9.375,"h":9.45,"l":9.36,"n":526,"o":9.43,"t":"2026-10-08T13:45:00Z","v":39902,"vw":9.394562},{"c":9.529,"h":9.535,"l":9.35,"n":995,"o":9.36,"t":"2026-10-08T14:00:00Z","v":88782,"vw":9.450262},{"c":9.63,"h":9.63,"l":9.51,"n":683,"o":9.525,"t":"2026-10-08T14:15:00Z","v":48945,"vw":9.567816},{"c":9.535,"h":9.625,"l":9.509,"n":752,"o":9.625,"t":"2026-10-08T14:30:00Z","v":67990,"vw":9.573227},{"c":9.475,"h":9.55,"l":9.465,"n":776,"o":9.54,"t":"2026-10-08T14:45:00Z","v":66882,"vw":9.504164},{"c":9.445,"h":9.515,"l":9.445,"n":789,"o":9.475,"t":"2026-10-08T15:00:00Z","v":75984,"vw":9.493748},{"c":9.4,"h":9.45,"l":9.38,"n":906,"o":9.445,"t":"2026-10-08T15:15:00Z","v":65013,"vw":9.414334},{"c":9.475,"h":9.48,"l":9.385,"n":699,"o":9.395,"t":"2026-10-08T15:30:00Z","v":53288,"vw":9.429669},{"c":9.515,"h":9.515,"l":9.46,"n":785,"o":9.475,"t":"2026-10-08T15:45:00Z","v":73033,"vw":9.493044},{"c":9.505,"h":9.565,"l":9.48,"n":1573,"o":9.515,"t":"2026-10-08T16:00:00Z","v":245741,"vw":9.522241},{"c":9.555,"h":9.62,"l":9.505,"n":1361,"o":9.505,"t":"2026-10-08T16:15:00Z","v":187899,"vw":9.56696},{"c":9.54,"h":9.57,"l":9.53,"n":990,"o":9.555,"t":"2026-10-08T16:30:00Z","v":157117,"vw":9.555671},{"c":9.41,"h":9.555,"l":9.405,"n":1507,"o":9.545,"t":"2026-10-08T16:45:00Z","v":166289,"vw":9.478224},{"c":9.45,"h":9.47,"l":9.33,"n":1997,"o":9.41,"t":"2026-10-08T17:00:00Z","v":347287,"vw":9.389562},{"c":9.485,"h":9.485,"l":9.37,"n":2212,"o":9.44,"t":"2026-10-08T17:15:00Z","v":555590,"vw":9.426503},{"c":9.545,"h":9.575,"l":9.465,"n":1810,"o":9.485,"t":"2026-10-08T17:30:00Z","v":229349,"vw":9.545051},{"c":9.515,"h":9.555,"l":9.48,"n":770,"o":9.545,"t":"2026-10-08T17:45:00Z","v":73857,"vw":9.524625},{"c":9.565,"h":9.565,"l":9.5,"n":886,"o":9.51,"t":"2026-10-08T18:00:00Z","v":140093,"vw":9.537511},{"c":9.535,"h":9.575,"l":9.525,"n":725,"o":9.565,"t":"2026-10-08T18:15:00Z","v":76410,"vw":9.551839},{"c":9.525,"h":9.55,"l":9.515,"n":757,"o":9.54,"t":"2026-10-08T18:30:00Z","v":62556,"vw":9.533329},{"c":9.625,"h":9.635,"l":9.515,"n":2544,"o":9.525,"t":"2026-10-08T18:45:00Z","v":440840,"vw":9.590936},{"c":9.575,"h":9.635,"l":9.57,"n":1246,"o":9.625,"t":"2026-10-08T19:00:00Z","v":205812,"vw":9.610123},{"c":9.575,"h":9.6004,"l":9.5512,"n":1024,"o":9.575,"t":"2026-10-08T19:15:00Z","v":101943,"vw":9.580748},{"c":9.625,"h":9.66,"l":9.5713,"n":1421,"o":9.58,"t":"2026-10-08T19:30:00Z","v":206783,"vw":9.61236},{"c":9.615,"h":9.68,"l":9.61,"n":4149,"o":9.625,"t":"2026-10-08T19:45:00Z","v":511755,"vw":9.64091},{"c":9.62,"h":9.62,"l":9.62,"n":26,"o":9.62,"t":"2026-10-08T20:00:00Z","v":1013034,"vw":9.62},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-08T23:30:00Z","v":100,"vw":9.61},{"c":9.625,"h":9.625,"l":9.625,"n":1,"o":9.625,"t":"2026-10-09T08:00:00Z","v":300,"vw":9.625},{"c":9.7,"h":9.7,"l":9.7,"n":13,"o":9.7,"t":"2026-10-09T11:00:00Z","v":1105,"vw":9.7},{"c":9.6618,"h":9.6618,"l":9.6618,"n":1,"o":9.6618,"t":"2026-10-09T11:30:00Z","v":100,"vw":9.6618},{"c":9.8,"h":9.8,"l":9.7,"n":13,"o":9.7,"t":"2026-10-09T11:45:00Z","v":4003,"vw":9.749148},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-09T12:00:00Z","v":1000,"vw":9.8},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-09T12:45:00Z","v":106,"vw":9.65},{"c":9.605,"h":9.658,"l":9.56,"n":331,"o":9.6,"t":"2026-10-09T13:30:00Z","v":46478,"vw":9.594465},{"c":9.68,"h":9.78,"l":9.59,"n":991,"o":9.59,"t":"2026-10-09T13:45:00Z","v":185349,"vw":9.685104},{"c":9.64,"h":9.72,"l":9.63,"n":679,"o":9.69,"t":"2026-10-09T14:00:00Z","v":53483,"vw":9.681284},{"c":9.625,"h":9.675,"l":9.62,"n":480,"o":9.64,"t":"2026-10-09T14:15:00Z","v":28415,"vw":9.656507},{"c":9.675,"h":9.695,"l":9.6,"n":712,"o":9.63,"t":"2026-10-09T14:30:00Z","v":64781,"vw":9.657106},{"c":9.6877,"h":9.72,"l":9.67,"n":821,"o":9.67,"t":"2026-10-09T14:45:00Z","v":119681,"vw":9.698209},{"c":9.585,"h":9.67,"l":9.56,"n":1006,"o":9.67,"t":"2026-10-09T15:00:00Z","v":112342,"vw":9.608176},{"c":9.555,"h":9.6,"l":9.515,"n":849,"o":9.58,"t":"2026-10-09T15:15:00Z","v":94649,"vw":9.553175},{"c":9.6,"h":9.63,"l":9.555,"n":540,"o":9.555,"t":"2026-10-09T15:30:00Z","v":52506,"vw":9.607133},{"c":9.585,"h":9.6,"l":9.58,"n":312,"o":9.6,"t":"2026-10-09T15:45:00Z","v":18418,"vw":9.587629},{"c":9.5999,"h":9.605,"l":9.58,"n":347,"o":9.58,"t":"2026-10-09T16:00:00Z","v":16513,"vw":9.592001},{"c":9.61,"h":9.61,"l":9.57,"n":293,"o":9.595,"t":"2026-10-09T16:15:00Z","v":15802,"vw":9.593595},{"c":9.655,"h":9.655,"l":9.61,"n":368,"o":9.61,"t":"2026-10-09T16:30:00Z","v":21729,"vw":9.623489},{"c":9.67,"h":9.69,"l":9.655,"n":354,"o":9.655,"t":"2026-10-09T16:45:00Z","v":16718,"vw":9.672296},{"c":9.665,"h":9.675,"l":9.66,"n":435,"o":9.67,"t":"2026-10-09T17:00:00Z","v":17693,"vw":9.66714},{"c":9.655,"h":9.675,"l":9.65,"n":387,"o":9.665,"t":"2026-10-09T17:15:00Z","v":26473,"vw":9.669352},{"c":9.665,"h":9.665,"l":9.64,"n":345,"o":9.655,"t":"2026-10-09T17:30:00Z","v":15570,"vw":9.652718},{"c":9.68,"h":9.685,"l":9.665,"n":298,"o":9.665,"t":"2026-10-09T17:45:00Z","v":14309,"vw":9.676562},{"c":9.685,"h":9.69,"l":9.675,"n":426,"o":9.675,"t":"2026-10-09T18:00:00Z","v":20693,"vw":9.683028},{"c":9.725,"h":9.775,"l":9.68,"n":689,"o":9.685,"t":"2026-10-09T18:15:00Z","v":67115,"vw":9.726339},{"c":9.77,"h":9.77,"l":9.725,"n":572,"o":9.725,"t":"2026-10-09T18:30:00Z","v":58016,"vw":9.753314},{"c":9.735,"h":9.77,"l":9.73,"n":818,"o":9.77,"t":"2026-10-09T18:45:00Z","v":76430,"vw":9.753823},{"c":9.735,"h":9.74,"l":9.71,"n":585,"o":9.735,"t":"2026-10-09T19:00:00Z","v":29446,"vw":9.728535},{"c":9.715,"h":9.74,"l":9.71,"n":759,"o":9.735,"t":"2026-10-09T19:15:00Z","v":44357,"vw":9.725466},{"c":9.735,"h":9.755,"l":9.705,"n":1113,"o":9.715,"t":"2026-10-09T19:30:00Z","v":88953,"vw":9.731316},{"c":9.74,"h":9.815,"l":9.705,"n":3802,"o":9.735,"t":"2026-10-09T19:45:00Z","v":507855,"vw":9.776985},{"c":9.75,"h":9.76,"l":9.75,"n":37,"o":9.75,"t":"2026-10-09T20:00:00Z","v":290235,"vw":9.750097},{"c":9.79,"h":9.79,"l":9.75,"n":10,"o":9.76,"t":"2026-10-12T11:00:00Z","v":803,"vw":9.757538},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-12T11:30:00Z","v":2493,"vw":9.7},{"c":9.65,"h":9.65,"l":9.65,"n":16,"o":9.65,"t":"2026-10-12T11:45:00Z","v":2507,"vw":9.65},{"c":9.7,"h":9.7,"l":9.64,"n":18,"o":9.64,"t":"2026-10-12T12:15:00Z","v":2609,"vw":9.693064},{"c":9.79,"h":9.91,"l":9.61,"n":687,"o":9.75,"t":"2026-10-12T13:30:00Z","v":72567,"vw":9.80864},{"c":9.736,"h":9.786,"l":9.71,"n":669,"o":9.78,"t":"2026-10-12T13:45:00Z","v":63529,"vw":9.732302},{"c":9.75,"h":9.76,"l":9.69,"n":501,"o":9.73,"t":"2026-10-12T14:00:00Z","v":41068,"vw":9.724244},{"c":9.73,"h":9.75,"l":9.695,"n":483,"o":9.75,"t":"2026-10-12T14:15:00Z","v":29656,"vw":9.717494},{"c":9.7799,"h":9.8,"l":9.73,"n":688,"o":9.74,"t":"2026-10-12T14:30:00Z","v":92700,"vw":9.762776},{"c":9.75,"h":9.795,"l":9.74,"n":602,"o":9.78,"t":"2026-10-12T14:45:00Z","v":31878,"vw":9.773425},{"c":9.705,"h":9.75,"l":9.69,"n":782,"o":9.75,"t":"2026-10-12T15:00:00Z","v":47953,"vw":9.716032},{"c":9.76,"h":9.77,"l":9.675,"n":910,"o":9.7,"t":"2026-10-12T15:15:00Z","v":77150,"vw":9.731516},{"c":9.805,"h":9.82,"l":9.74,"n":690,"o":9.76,"t":"2026-10-12T15:30:00Z","v":63667,"vw":9.773594},{"c":9.76,"h":9.805,"l":9.745,"n":499,"o":9.8,"t":"2026-10-12T15:45:00Z","v":40927,"vw":9.769405},{"c":9.705,"h":9.77,"l":9.7,"n":649,"o":9.77,"t":"2026-10-12T16:00:00Z","v":54707,"vw":9.723167},{"c":9.725,"h":9.735,"l":9.7,"n":401,"o":9.705,"t":"2026-10-12T16:15:00Z","v":24663,"vw":9.722743},{"c":9.72,"h":9.735,"l":9.715,"n":302,"o":9.715,"t":"2026-10-12T16:30:00Z","v":15533,"vw":9.724012},{"c":9.71,"h":9.735,"l":9.705,"n":405,"o":9.72,"t":"2026-10-12T16:45:00Z","v":20587,"vw":9.717515},{"c":9.705,"h":9.725,"l":9.7,"n":262,"o":9.715,"t":"2026-10-12T17:00:00Z","v":10482,"vw":9.71487},{"c":9.71,"h":9.715,"l":9.7,"n":376,"o":9.705,"t":"2026-10-12T17:15:00Z","v":17779,"vw":9.709921},{"c":9.725,"h":9.725,"l":9.685,"n":370,"o":9.705,"t":"2026-10-12T17:30:00Z","v":17965,"vw":9.703736},{"c":9.73,"h":9.73,"l":9.725,"n":254,"o":9.725,"t":"2026-10-12T17:45:00Z","v":12504,"vw":9.728513},{"c":9.7223,"h":9.735,"l":9.7111,"n":407,"o":9.73,"t":"2026-10-12T18:00:00Z","v":28040,"vw":9.726773},{"c":9.75,"h":9.755,"l":9.73,"n":534,"o":9.73,"t":"2026-10-12T18:15:00Z","v":50164,"vw":9.745527},{"c":9.775,"h":9.79,"l":9.745,"n":850,"o":9.75,"t":"2026-10-12T18:30:00Z","v":136013,"vw":9.758},{"c":9.735,"h":9.78,"l":9.735,"n":794,"o":9.78,"t":"2026-10-12T18:45:00Z","v":95994,"vw":9.757577},{"c":9.74,"h":9.765,"l":9.735,"n":648,"o":9.735,"t":"2026-10-12T19:00:00Z","v":76987,"vw":9.748738},{"c":9.705,"h":9.73,"l":9.705,"n":594,"o":9.73,"t":"2026-10-12T19:15:00Z","v":32818,"vw":9.718129},{"c":9.685,"h":9.75,"l":9.685,"n":1359,"o":9.705,"t":"2026-10-12T19:30:00Z","v":134857,"vw":9.707118},{"c":9.68,"h":9.715,"l":9.675,"n":3039,"o":9.685,"t":"2026-10-12T19:45:00Z","v":284996,"vw":9.695542},{"c":9.69,"h":9.69,"l":9.69,"n":42,"o":9.69,"t":"2026-10-12T20:00:00Z","v":204087,"vw":9.69},{"c":9.6,"h":9.7,"l":9.6,"n":37,"o":9.62,"t":"2026-10-13T08:00:00Z","v":7279,"vw":9.608426},{"c":9.75,"h":9.95,"l":9.75,"n":28,"o":9.93,"t":"2026-10-13T08:30:00Z","v":7626,"vw":9.79665},{"c":9.74,"h":9.75,"l":9.7,"n":46,"o":9.75,"t":"2026-10-13T09:00:00Z","v":4694,"vw":9.711688},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-13T09:45:00Z","v":501,"vw":9.74},{"c":9.7,"h":9.7,"l":9.7,"n":6,"o":9.7,"t":"2026-10-13T10:00:00Z","v":262,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-13T12:45:00Z","v":310,"vw":9.7},{"c":9.835,"h":9.87,"l":9.66,"n":366,"o":9.69,"t":"2026-10-13T13:30:00Z","v":67542,"vw":9.716013},{"c":9.79,"h":9.85,"l":9.765,"n":293,"o":9.83,"t":"2026-10-13T13:45:00Z","v":26017,"vw":9.798484},{"c":9.815,"h":9.82,"l":9.725,"n":497,"o":9.77,"t":"2026-10-13T14:00:00Z","v":56291,"vw":9.771404},{"c":9.83,"h":9.84,"l":9.755,"n":856,"o":9.82,"t":"2026-10-13T14:15:00Z","v":114129,"vw":9.814396},{"c":9.93,"h":9.93,"l":9.83,"n":743,"o":9.83,"t":"2026-10-13T14:30:00Z","v":87183,"vw":9.887166},{"c":9.855,"h":9.935,"l":9.845,"n":902,"o":9.92,"t":"2026-10-13T14:45:00Z","v":100633,"vw":9.886602},{"c":9.88,"h":9.9,"l":9.81,"n":798,"o":9.855,"t":"2026-10-13T15:00:00Z","v":77586,"vw":9.843839},{"c":9.805,"h":9.88,"l":9.79,"n":915,"o":9.8699,"t":"2026-10-13T15:15:00Z","v":89859,"vw":9.822177},{"c":9.7289,"h":9.81,"l":9.7,"n":681,"o":9.805,"t":"2026-10-13T15:30:00Z","v":86597,"vw":9.75016},{"c":9.665,"h":9.745,"l":9.66,"n":910,"o":9.725,"t":"2026-10-13T15:45:00Z","v":108718,"vw":9.710905},{"c":9.685,"h":9.7,"l":9.665,"n":1016,"o":9.665,"t":"2026-10-13T16:00:00Z","v":91570,"vw":9.682385},{"c":9.69,"h":9.705,"l":9.6831,"n":356,"o":9.69,"t":"2026-10-13T16:15:00Z","v":29643,"vw":9.689978},{"c":9.705,"h":9.725,"l":9.685,"n":641,"o":9.685,"t":"2026-10-13T16:30:00Z","v":50612,"vw":9.711389},{"c":9.71,"h":9.7324,"l":9.7,"n":604,"o":9.71,"t":"2026-10-13T16:45:00Z","v":63507,"vw":9.719707},{"c":9.745,"h":9.75,"l":9.69,"n":425,"o":9.71,"t":"2026-10-13T17:00:00Z","v":41372,"vw":9.737153},{"c":9.71,"h":9.74,"l":9.71,"n":435,"o":9.74,"t":"2026-10-13T17:15:00Z","v":34789,"vw":9.727275},{"c":9.74,"h":9.745,"l":9.71,"n":337,"o":9.715,"t":"2026-10-13T17:30:00Z","v":25840,"vw":9.739137},{"c":9.705,"h":9.73,"l":9.6989,"n":224,"o":9.73,"t":"2026-10-13T17:45:00Z","v":11509,"vw":9.714873},{"c":9.72,"h":9.75,"l":9.7,"n":495,"o":9.705,"t":"2026-10-13T18:00:00Z","v":52240,"vw":9.735945},{"c":9.785,"h":9.795,"l":9.7188,"n":608,"o":9.72,"t":"2026-10-13T18:15:00Z","v":77574,"vw":9.75765},{"c":9.755,"h":9.79,"l":9.75,"n":522,"o":9.785,"t":"2026-10-13T18:30:00Z","v":28855,"vw":9.772989},{"c":9.76,"h":9.77,"l":9.73,"n":688,"o":9.755,"t":"2026-10-13T18:45:00Z","v":43469,"vw":9.75231},{"c":9.785,"h":9.79,"l":9.75,"n":590,"o":9.76,"t":"2026-10-13T19:00:00Z","v":39506,"vw":9.774986},{"c":9.76,"h":9.79,"l":9.745,"n":870,"o":9.79,"t":"2026-10-13T19:15:00Z","v":58227,"vw":9.774255},{"c":9.75,"h":9.775,"l":9.745,"n":1218,"o":9.755,"t":"2026-10-13T19:30:00Z","v":128061,"vw":9.755282},{"c":9.81,"h":9.83,"l":9.72,"n":5388,"o":9.755,"t":"2026-10-13T19:45:00Z","v":734834,"vw":9.789887},{"c":9.81,"h":9.81,"l":9.81,"n":38,"o":9.81,"t":"2026-10-13T20:00:00Z","v":588242,"vw":9.81},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-13T23:45:00Z","v":100,"vw":9.8},{"c":9.61,"h":9.61,"l":9.57,"n":16,"o":9.57,"t":"2026-10-14T08:00:00Z","v":2672,"vw":9.574},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-14T11:15:00Z","v":2158,"vw":9.8},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-14T12:30:00Z","v":500,"vw":9.7},{"c":9.7058,"h":9.7058,"l":9.7058,"n":1,"o":9.7058,"t":"2026-10-14T12:45:00Z","v":500,"vw":9.7058},{"c":9.66,"h":9.66,"l":9.63,"n":6,"o":9.63,"t":"2026-10-14T13:15:00Z","v":799,"vw":9.651186},{"c":9.67,"h":9.7,"l":9.55,"n":788,"o":9.61,"t":"2026-10-14T13:30:00Z","v":143788,"vw":9.642283},{"c":9.63,"h":9.73,"l":9.62,"n":615,"o":9.68,"t":"2026-10-14T13:45:00Z","v":39238,"vw":9.685833},{"c":9.56,"h":9.635,"l":9.5,"n":762,"o":9.635,"t":"2026-10-14T14:00:00Z","v":62651,"vw":9.547425},{"c":9.44,"h":9.55,"l":9.4314,"n":674,"o":9.55,"t":"2026-10-14T14:15:00Z","v":67919,"vw":9.477308},{"c":9.415,"h":9.46,"l":9.395,"n":802,"o":9.435,"t":"2026-10-14T14:30:00Z","v":55425,"vw":9.425639},{"c":9.275,"h":9.45,"l":9.275,"n":1327,"o":9.41,"t":"2026-10-14T14:45:00Z","v":139847,"vw":9.380877},{"c":9.27,"h":9.28,"l":9.22,"n":1283,"o":9.265,"t":"2026-10-14T15:00:00Z","v":107602,"vw":9.243043},{"c":9.295,"h":9.34,"l":9.265,"n":685,"o":9.265,"t":"2026-10-14T15:15:00Z","v":66592,"vw":9.30411},{"c":9.255,"h":9.305,"l":9.235,"n":699,"o":9.295,"t":"2026-10-14T15:30:00Z","v":47324,"vw":9.2656},{"c":9.24,"h":9.3,"l":9.225,"n":773,"o":9.255,"t":"2026-10-14T15:45:00Z","v":69234,"vw":9.260353},{"c":9.245,"h":9.28,"l":9.2,"n":826,"o":9.235,"t":"2026-10-14T16:00:00Z","v":77253,"vw":9.242569},{"c":9.205,"h":9.245,"l":9.19,"n":585,"o":9.245,"t":"2026-10-14T16:15:00Z","v":50936,"vw":9.217023},{"c":9.26,"h":9.27,"l":9.2,"n":805,"o":9.205,"t":"2026-10-14T16:30:00Z","v":116573,"vw":9.215785},{"c":9.1632,"h":9.255,"l":9.16,"n":822,"o":9.255,"t":"2026-10-14T16:45:00Z","v":106463,"vw":9.174814},{"c":9.145,"h":9.2,"l":9.125,"n":795,"o":9.17,"t":"2026-10-14T17:00:00Z","v":68993,"vw":9.168592},{"c":9.11,"h":9.145,"l":9.09,"n":826,"o":9.14,"t":"2026-10-14T17:15:00Z","v":54959,"vw":9.124524},{"c":9.09,"h":9.125,"l":9.085,"n":596,"o":9.115,"t":"2026-10-14T17:30:00Z","v":32325,"vw":9.108527},{"c":9.06,"h":9.1,"l":9.035,"n":738,"o":9.095,"t":"2026-10-14T17:45:00Z","v":41639,"vw":9.064835},{"c":9.0789,"h":9.08,"l":9.03,"n":820,"o":9.05,"t":"2026-10-14T18:00:00Z","v":54415,"vw":9.04461},{"c":9.095,"h":9.095,"l":9.05,"n":785,"o":9.075,"t":"2026-10-14T18:15:00Z","v":50136,"vw":9.069237},{"c":9.08,"h":9.135,"l":9.02,"n":1190,"o":9.09,"t":"2026-10-14T18:30:00Z","v":98184,"vw":9.08157},{"c":9.075,"h":9.1,"l":9.07,"n":1016,"o":9.08,"t":"2026-10-14T18:45:00Z","v":59566,"vw":9.083578},{"c":9.07,"h":9.085,"l":9.045,"n":1216,"o":9.07,"t":"2026-10-14T19:00:00Z","v":74385,"vw":9.064956},{"c":9.11,"h":9.11,"l":9.065,"n":1331,"o":9.07,"t":"2026-10-14T19:15:00Z","v":90203,"vw":9.086294},{"c":9.065,"h":9.1288,"l":9.06,"n":1631,"o":9.1,"t":"2026-10-14T19:30:00Z","v":125201,"vw":9.088172},{"c":9.1,"h":9.14,"l":9.055,"n":4477,"o":9.065,"t":"2026-10-14T19:45:00Z","v":478695,"vw":9.1061},{"c":9.1,"h":9.12,"l":9.1,"n":50,"o":9.1,"t":"2026-10-14T20:00:00Z","v":354278,"vw":9.1002},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-14T22:15:00Z","v":500,"vw":9.14},{"c":9.07,"h":9.07,"l":9.07,"n":11,"o":9.07,"t":"2026-10-15T11:15:00Z","v":758,"vw":9.07},{"c":9.25,"h":9.25,"l":9.15,"n":16,"o":9.2,"t":"2026-10-15T12:15:00Z","v":100208,"vw":9.242577},{"c":9.2,"h":9.3,"l":9.2,"n":53,"o":9.3,"t":"2026-10-15T12:30:00Z","v":8466,"vw":9.255788},{"c":9.47,"h":9.48,"l":9.22,"n":38,"o":9.31,"t":"2026-10-15T13:15:00Z","v":10101,"vw":9.353825},{"c":9.565,"h":9.67,"l":9.34,"n":885,"o":9.47,"t":"2026-10-15T13:30:00Z","v":184147,"vw":9.509777},{"c":9.71,"h":9.735,"l":9.52,"n":1038,"o":9.58,"t":"2026-10-15T13:45:00Z","v":99532,"vw":9.619557},{"c":10.01,"h":10.025,"l":9.7,"n":2049,"o":9.715,"t":"2026-10-15T14:00:00Z","v":234769,"vw":9.939986},{"c":9.99,"h":10.08,"l":9.922,"n":1824,"o":10.02,"t":"2026-10-15T14:15:00Z","v":277474,"vw":10.005327},{"c":10,"h":10.09,"l":9.985,"n":1486,"o":9.995,"t":"2026-10-15T14:30:00Z","v":225349,"vw":10.041764},{"c":10.11,"h":10.115,"l":9.97,"n":1444,"o":9.99,"t":"2026-10-15T14:45:00Z","v":210525,"vw":10.060813},{"c":10.265,"h":10.295,"l":10.125,"n":1630,"o":10.125,"t":"2026-10-15T15:00:00Z","v":220834,"vw":10.205035},{"c":10.36,"h":10.4,"l":10.25,"n":1103,"o":10.26,"t":"2026-10-15T15:15:00Z","v":94112,"vw":10.328937},{"c":10.205,"h":10.375,"l":10.185,"n":1478,"o":10.37,"t":"2026-10-15T15:30:00Z","v":178133,"vw":10.287414},{"c":10.235,"h":10.24,"l":10.165,"n":1519,"o":10.2,"t":"2026-10-15T15:45:00Z","v":271777,"vw":10.201967},{"c":10.165,"h":10.235,"l":10.1401,"n":1089,"o":10.235,"t":"2026-10-15T16:00:00Z","v":113668,"vw":10.191703},{"c":10.205,"h":10.26,"l":10.165,"n":1475,"o":10.165,"t":"2026-10-15T16:15:00Z","v":112190,"vw":10.207221},{"c":10.155,"h":10.215,"l":10.135,"n":1497,"o":10.205,"t":"2026-10-15T16:30:00Z","v":193755,"vw":10.178216},{"c":10.205,"h":10.215,"l":10.15,"n":1012,"o":10.155,"t":"2026-10-15T16:45:00Z","v":93910,"vw":10.191154},{"c":10.275,"h":10.28,"l":10.175,"n":1533,"o":10.2,"t":"2026-10-15T17:00:00Z","v":170725,"vw":10.228742},{"c":10.395,"h":10.4747,"l":10.265,"n":1789,"o":10.275,"t":"2026-10-15T17:15:00Z","v":210842,"vw":10.375746},{"c":10.435,"h":10.45,"l":10.37,"n":2241,"o":10.4,"t":"2026-10-15T17:30:00Z","v":302788,"vw":10.403802},{"c":10.48,"h":10.5,"l":10.4301,"n":1315,"o":10.435,"t":"2026-10-15T17:45:00Z","v":144524,"vw":10.467397},{"c":10.385,"h":10.48,"l":10.37,"n":1250,"o":10.475,"t":"2026-10-15T18:00:00Z","v":125346,"vw":10.439921},{"c":10.385,"h":10.41,"l":10.365,"n":1060,"o":10.385,"t":"2026-10-15T18:15:00Z","v":103314,"vw":10.390777},{"c":10.44,"h":10.49,"l":10.38,"n":1638,"o":10.39,"t":"2026-10-15T18:30:00Z","v":202174,"vw":10.42685},{"c":10.52,"h":10.53,"l":10.44,"n":1330,"o":10.44,"t":"2026-10-15T18:45:00Z","v":224754,"vw":10.49117},{"c":10.49,"h":10.53,"l":10.475,"n":1398,"o":10.52,"t":"2026-10-15T19:00:00Z","v":134585,"vw":10.503241},{"c":10.405,"h":10.51,"l":10.4,"n":1257,"o":10.49,"t":"2026-10-15T19:15:00Z","v":103578,"vw":10.465972},{"c":10.485,"h":10.49,"l":10.385,"n":1981,"o":10.405,"t":"2026-10-15T19:30:00Z","v":217865,"vw":10.439947},{"c":10.525,"h":10.55,"l":10.405,"n":5812,"o":10.48,"t":"2026-10-15T19:45:00Z","v":752183,"vw":10.491217},{"c":10.54,"h":10.54,"l":10.54,"n":46,"o":10.54,"t":"2026-10-15T20:00:00Z","v":586912,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-15T21:00:00Z","v":300,"vw":10.54},{"c":10.58,"h":10.58,"l":10.58,"n":5,"o":10.58,"t":"2026-10-16T08:00:00Z","v":1329,"vw":10.58},{"c":10.62,"h":10.63,"l":10.58,"n":35,"o":10.63,"t":"2026-10-16T12:00:00Z","v":4609,"vw":10.623889},{"c":10.53,"h":10.54,"l":10.52,"n":21,"o":10.52,"t":"2026-10-16T12:15:00Z","v":2116,"vw":10.526171},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-16T12:45:00Z","v":1461,"vw":10.55},{"c":10.64,"h":10.64,"l":10.52,"n":2,"o":10.52,"t":"2026-10-16T13:00:00Z","v":1700,"vw":10.625882},{"c":10.35,"h":10.51,"l":10.35,"n":9,"o":10.51,"t":"2026-10-16T13:15:00Z","v":1527,"vw":10.403333},{"c":10.85,"h":10.86,"l":10.51,"n":1320,"o":10.54,"t":"2026-10-16T13:30:00Z","v":319664,"vw":10.746759},{"c":10.94,"h":10.98,"l":10.75,"n":1787,"o":10.84,"t":"2026-10-16T13:45:00Z","v":313548,"vw":10.825561},{"c":10.77,"h":11.045,"l":10.76,"n":1677,"o":10.95,"t":"2026-10-16T14:00:00Z","v":438649,"vw":10.880537},{"c":10.735,"h":10.78,"l":10.66,"n":1356,"o":10.76,"t":"2026-10-16T14:15:00Z","v":132527,"vw":10.72843},{"c":10.75,"h":10.8,"l":10.71,"n":1286,"o":10.735,"t":"2026-10-16T14:30:00Z","v":151281,"vw":10.742365},{"c":10.75,"h":10.86,"l":10.75,"n":3074,"o":10.75,"t":"2026-10-16T14:45:00Z","v":547924,"vw":10.819338},{"c":10.555,"h":10.76,"l":10.54,"n":2095,"o":10.74,"t":"2026-10-16T15:00:00Z","v":311568,"vw":10.696281},{"c":10.63,"h":10.655,"l":10.535,"n":1851,"o":10.555,"t":"2026-10-16T15:15:00Z","v":153906,"vw":10.589941},{"c":10.61,"h":10.655,"l":10.59,"n":816,"o":10.635,"t":"2026-10-16T15:30:00Z","v":58913,"vw":10.620281},{"c":10.56,"h":10.67,"l":10.55,"n":1254,"o":10.615,"t":"2026-10-16T15:45:00Z","v":98024,"vw":10.612156},{"c":10.61,"h":10.61,"l":10.5,"n":1058,"o":10.57,"t":"2026-10-16T16:00:00Z","v":76380,"vw":10.538417},{"c":10.58,"h":10.62,"l":10.56,"n":991,"o":10.61,"t":"2026-10-16T16:15:00Z","v":81130,"vw":10.589053},{"c":10.5602,"h":10.58,"l":10.535,"n":752,"o":10.58,"t":"2026-10-16T16:30:00Z","v":43093,"vw":10.55112},{"c":10.465,"h":10.565,"l":10.45,"n":915,"o":10.565,"t":"2026-10-16T16:45:00Z","v":79240,"vw":10.506722},{"c":10.48,"h":10.52,"l":10.47,"n":1323,"o":10.47,"t":"2026-10-16T17:00:00Z","v":133539,"vw":10.494677},{"c":10.475,"h":10.495,"l":10.43,"n":1048,"o":10.48,"t":"2026-10-16T17:15:00Z","v":85018,"vw":10.462982},{"c":10.52,"h":10.555,"l":10.455,"n":944,"o":10.48,"t":"2026-10-16T17:30:00Z","v":68294,"vw":10.512572},{"c":10.4771,"h":10.525,"l":10.47,"n":1127,"o":10.51,"t":"2026-10-16T17:45:00Z","v":91797,"vw":10.500454},{"c":10.47,"h":10.475,"l":10.405,"n":1296,"o":10.47,"t":"2026-10-16T18:00:00Z","v":101663,"vw":10.445413},{"c":10.53,"h":10.53,"l":10.45,"n":1319,"o":10.47,"t":"2026-10-16T18:15:00Z","v":99572,"vw":10.491539},{"c":10.51,"h":10.54,"l":10.495,"n":1190,"o":10.525,"t":"2026-10-16T18:30:00Z","v":78737,"vw":10.517944},{"c":10.41,"h":10.51,"l":10.4,"n":1193,"o":10.5,"t":"2026-10-16T18:45:00Z","v":93753,"vw":10.448088},{"c":10.45,"h":10.45,"l":10.39,"n":1439,"o":10.405,"t":"2026-10-16T19:00:00Z","v":127508,"vw":10.415784},{"c":10.425,"h":10.47,"l":10.415,"n":1235,"o":10.45,"t":"2026-10-16T19:15:00Z","v":102778,"vw":10.444838},{"c":10.35,"h":10.435,"l":10.34,"n":1558,"o":10.43,"t":"2026-10-16T19:30:00Z","v":138480,"vw":10.374983},{"c":10.38,"h":10.43,"l":10.305,"n":5230,"o":10.345,"t":"2026-10-16T19:45:00Z","v":613609,"vw":10.381269},{"c":10.39,"h":10.41,"l":10.38,"n":41,"o":10.38,"t":"2026-10-16T20:00:00Z","v":1482825,"vw":10.390033},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-16T20:45:00Z","v":100,"vw":10.38},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-10-16T22:15:00Z","v":250,"vw":10.23},{"c":10.42,"h":10.42,"l":10.35,"n":12,"o":10.35,"t":"2026-10-19T11:00:00Z","v":770,"vw":10.383333},{"c":10.5,"h":10.59,"l":10.33,"n":67,"o":10.38,"t":"2026-10-19T12:00:00Z","v":4132,"vw":10.412355},{"c":10.3903,"h":10.41,"l":10.3903,"n":7,"o":10.405,"t":"2026-10-19T13:00:00Z","v":1430,"vw":10.401802},{"c":10.325,"h":10.41,"l":10.245,"n":483,"o":10.37,"t":"2026-10-19T13:30:00Z","v":60807,"vw":10.347941},{"c":10.29,"h":10.35,"l":10.241,"n":507,"o":10.325,"t":"2026-10-19T13:45:00Z","v":47649,"vw":10.292532},{"c":10.32,"h":10.36,"l":10.275,"n":722,"o":10.3,"t":"2026-10-19T14:00:00Z","v":50298,"vw":10.317127},{"c":10.385,"h":10.425,"l":10.325,"n":765,"o":10.325,"t":"2026-10-19T14:15:00Z","v":48327,"vw":10.381603},{"c":10.315,"h":10.385,"l":10.29,"n":564,"o":10.385,"t":"2026-10-19T14:30:00Z","v":57788,"vw":10.335923},{"c":10.35,"h":10.355,"l":10.315,"n":561,"o":10.32,"t":"2026-10-19T14:45:00Z","v":41609,"vw":10.334349},{"c":10.335,"h":10.37,"l":10.28,"n":906,"o":10.345,"t":"2026-10-19T15:00:00Z","v":114654,"vw":10.324046},{"c":10.335,"h":10.345,"l":10.32,"n":550,"o":10.335,"t":"2026-10-19T15:15:00Z","v":29654,"vw":10.328753},{"c":10.36,"h":10.375,"l":10.32,"n":570,"o":10.335,"t":"2026-10-19T15:30:00Z","v":28154,"vw":10.348364},{"c":10.34,"h":10.39,"l":10.34,"n":568,"o":10.365,"t":"2026-10-19T15:45:00Z","v":25671,"vw":10.370683},{"c":10.345,"h":10.345,"l":10.28,"n":431,"o":10.34,"t":"2026-10-19T16:00:00Z","v":30077,"vw":10.306892},{"c":10.305,"h":10.345,"l":10.3,"n":422,"o":10.34,"t":"2026-10-19T16:15:00Z","v":23388,"vw":10.325896},{"c":10.31,"h":10.31,"l":10.265,"n":459,"o":10.305,"t":"2026-10-19T16:30:00Z","v":23356,"vw":10.293628},{"c":10.285,"h":10.31,"l":10.28,"n":430,"o":10.305,"t":"2026-10-19T16:45:00Z","v":20642,"vw":10.291292},{"c":10.26,"h":10.29,"l":10.24,"n":541,"o":10.28,"t":"2026-10-19T17:00:00Z","v":32220,"vw":10.25636},{"c":10.27,"h":10.275,"l":10.24,"n":416,"o":10.255,"t":"2026-10-19T17:15:00Z","v":23920,"vw":10.261049},{"c":10.26,"h":10.285,"l":10.215,"n":553,"o":10.27,"t":"2026-10-19T17:30:00Z","v":35951,"vw":10.251331},{"c":10.25,"h":10.26,"l":10.23,"n":413,"o":10.26,"t":"2026-10-19T17:45:00Z","v":24387,"vw":10.24783},{"c":10.22,"h":10.26,"l":10.21,"n":551,"o":10.26,"t":"2026-10-19T18:00:00Z","v":38716,"vw":10.232778},{"c":10.225,"h":10.245,"l":10.22,"n":630,"o":10.225,"t":"2026-10-19T18:15:00Z","v":41521,"vw":10.229829},{"c":10.22,"h":10.24,"l":10.215,"n":535,"o":10.23,"t":"2026-10-19T18:30:00Z","v":28502,"vw":10.225555},{"c":10.235,"h":10.25,"l":10.215,"n":804,"o":10.229,"t":"2026-10-19T18:45:00Z","v":49956,"vw":10.233972},{"c":10.26,"h":10.26,"l":10.22,"n":901,"o":10.235,"t":"2026-10-19T19:00:00Z","v":76799,"vw":10.243586},{"c":10.31,"h":10.345,"l":10.265,"n":1112,"o":10.265,"t":"2026-10-19T19:15:00Z","v":87691,"vw":10.303172},{"c":10.36,"h":10.37,"l":10.32,"n":1261,"o":10.32,"t":"2026-10-19T19:30:00Z","v":96070,"vw":10.351823},{"c":10.395,"h":10.42,"l":10.34,"n":4140,"o":10.355,"t":"2026-10-19T19:45:00Z","v":393878,"vw":10.392338},{"c":10.3456,"h":10.4,"l":10.3456,"n":53,"o":10.4,"t":"2026-10-19T20:00:00Z","v":334786,"vw":10.398856},{"c":10.39,"h":10.5,"l":10.36,"n":48,"o":10.45,"t":"2026-10-20T12:00:00Z","v":4076,"vw":10.453827},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-20T12:30:00Z","v":100,"vw":10.37},{"c":10.38,"h":10.4,"l":10.32,"n":50,"o":10.33,"t":"2026-10-20T13:00:00Z","v":8960,"vw":10.360387},{"c":10.48,"h":10.48,"l":10.48,"n":6,"o":10.48,"t":"2026-10-20T13:15:00Z","v":1000,"vw":10.48},{"c":10.69,"h":10.735,"l":10.465,"n":515,"o":10.48,"t":"2026-10-20T13:30:00Z","v":76079,"vw":10.567551},{"c":10.88,"h":10.8808,"l":10.68,"n":1413,"o":10.68,"t":"2026-10-20T13:45:00Z","v":153303,"vw":10.807999},{"c":10.73,"h":10.88,"l":10.725,"n":907,"o":10.88,"t":"2026-10-20T14:00:00Z","v":98762,"vw":10.814069},{"c":10.95,"h":10.95,"l":10.735,"n":725,"o":10.735,"t":"2026-10-20T14:15:00Z","v":97240,"vw":10.865604},{"c":11.02,"h":11.0561,"l":10.94,"n":786,"o":10.96,"t":"2026-10-20T14:30:00Z","v":68666,"vw":11.007168},{"c":11.05,"h":11.055,"l":10.9467,"n":775,"o":11.02,"t":"2026-10-20T14:45:00Z","v":62150,"vw":11.011148},{"c":10.94,"h":11.065,"l":10.92,"n":955,"o":11.05,"t":"2026-10-20T15:00:00Z","v":87812,"vw":11.002342},{"c":10.95,"h":11,"l":10.9249,"n":678,"o":10.94,"t":"2026-10-20T15:15:00Z","v":50046,"vw":10.962937},{"c":10.95,"h":10.99,"l":10.9,"n":650,"o":10.945,"t":"2026-10-20T15:30:00Z","v":49551,"vw":10.946839},{"c":10.93,"h":10.97,"l":10.92,"n":667,"o":10.955,"t":"2026-10-20T15:45:00Z","v":56024,"vw":10.942431},{"c":10.885,"h":10.96,"l":10.875,"n":754,"o":10.935,"t":"2026-10-20T16:00:00Z","v":49072,"vw":10.928347},{"c":10.88,"h":10.8995,"l":10.855,"n":679,"o":10.89,"t":"2026-10-20T16:15:00Z","v":51813,"vw":10.878911},{"c":10.885,"h":10.925,"l":10.855,"n":796,"o":10.88,"t":"2026-10-20T16:30:00Z","v":86014,"vw":10.877118},{"c":10.915,"h":10.95,"l":10.89,"n":900,"o":10.89,"t":"2026-10-20T16:45:00Z","v":89567,"vw":10.917255},{"c":10.9,"h":10.935,"l":10.885,"n":647,"o":10.92,"t":"2026-10-20T17:00:00Z","v":48824,"vw":10.91289},{"c":10.915,"h":10.93,"l":10.905,"n":598,"o":10.905,"t":"2026-10-20T17:15:00Z","v":58151,"vw":10.916384},{"c":10.94,"h":10.955,"l":10.915,"n":605,"o":10.915,"t":"2026-10-20T17:30:00Z","v":44233,"vw":10.929981},{"c":10.925,"h":10.94,"l":10.915,"n":442,"o":10.935,"t":"2026-10-20T17:45:00Z","v":32027,"vw":10.926915},{"c":10.928,"h":10.94,"l":10.9,"n":451,"o":10.93,"t":"2026-10-20T18:00:00Z","v":34536,"vw":10.927005},{"c":10.89,"h":10.96,"l":10.885,"n":796,"o":10.925,"t":"2026-10-20T18:15:00Z","v":91872,"vw":10.934981},{"c":10.855,"h":10.9,"l":10.85,"n":473,"o":10.89,"t":"2026-10-20T18:30:00Z","v":33506,"vw":10.87948},{"c":10.885,"h":10.905,"l":10.855,"n":793,"o":10.86,"t":"2026-10-20T18:45:00Z","v":60317,"vw":10.870965},{"c":10.865,"h":10.91,"l":10.855,"n":952,"o":10.885,"t":"2026-10-20T19:00:00Z","v":81835,"vw":10.892384},{"c":10.845,"h":10.905,"l":10.825,"n":1058,"o":10.865,"t":"2026-10-20T19:15:00Z","v":75630,"vw":10.865443},{"c":10.88,"h":10.885,"l":10.825,"n":1237,"o":10.845,"t":"2026-10-20T19:30:00Z","v":100231,"vw":10.851774},{"c":10.96,"h":10.975,"l":10.865,"n":3583,"o":10.875,"t":"2026-10-20T19:45:00Z","v":360653,"vw":10.936972},{"c":10.92,"h":10.96,"l":10.92,"n":65,"o":10.96,"t":"2026-10-20T20:00:00Z","v":346814,"vw":10.959806},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-20T20:15:00Z","v":3450,"vw":10.75},{"c":10.9394,"h":10.9394,"l":10.9394,"n":1,"o":10.9394,"t":"2026-10-20T20:30:00Z","v":181,"vw":10.9394},{"c":10.92,"h":10.92,"l":10.91,"n":27,"o":10.91,"t":"2026-10-20T22:00:00Z","v":534,"vw":10.914163},{"c":10.99,"h":11,"l":10.85,"n":59,"o":10.9,"t":"2026-10-21T12:30:00Z","v":8128,"vw":10.944689},{"c":10.95,"h":10.95,"l":10.95,"n":9,"o":10.95,"t":"2026-10-21T12:45:00Z","v":1691,"vw":10.95},{"c":11.115,"h":11.15,"l":10.905,"n":580,"o":11.05,"t":"2026-10-21T13:30:00Z","v":72833,"vw":11.063099},{"c":11.12,"h":11.15,"l":11.07,"n":408,"o":11.12,"t":"2026-10-21T13:45:00Z","v":36971,"vw":11.117421},{"c":11.07,"h":11.12,"l":10.94,"n":684,"o":11.12,"t":"2026-10-21T14:00:00Z","v":114428,"vw":10.997944},{"c":11.0701,"h":11.115,"l":11.06,"n":502,"o":11.08,"t":"2026-10-21T14:15:00Z","v":26440,"vw":11.085326},{"c":11.065,"h":11.095,"l":11.02,"n":1005,"o":11.07,"t":"2026-10-21T14:30:00Z","v":131421,"vw":11.037623},{"c":11.05,"h":11.08,"l":11.045,"n":645,"o":11.065,"t":"2026-10-21T14:45:00Z","v":45455,"vw":11.061352},{"c":10.99,"h":11.045,"l":10.965,"n":737,"o":11.04,"t":"2026-10-21T15:00:00Z","v":76120,"vw":11.000351},{"c":11.045,"h":11.045,"l":10.975,"n":677,"o":10.99,"t":"2026-10-21T15:15:00Z","v":55653,"vw":10.998499},{"c":11.035,"h":11.06,"l":11.0303,"n":447,"o":11.045,"t":"2026-10-21T15:30:00Z","v":25976,"vw":11.044921},{"c":10.985,"h":11.07,"l":10.95,"n":970,"o":11.035,"t":"2026-10-21T15:45:00Z","v":106011,"vw":11.002441},{"c":10.94,"h":10.98,"l":10.92,"n":504,"o":10.98,"t":"2026-10-21T16:00:00Z","v":33788,"vw":10.93583},{"c":10.865,"h":10.945,"l":10.86,"n":633,"o":10.94,"t":"2026-10-21T16:15:00Z","v":49696,"vw":10.918009},{"c":10.845,"h":10.87,"l":10.76,"n":974,"o":10.86,"t":"2026-10-21T16:30:00Z","v":156943,"vw":10.808891},{"c":10.725,"h":10.85,"l":10.72,"n":846,"o":10.84,"t":"2026-10-21T16:45:00Z","v":60296,"vw":10.782275},{"c":10.77,"h":10.795,"l":10.685,"n":813,"o":10.72,"t":"2026-10-21T17:00:00Z","v":87220,"vw":10.732489},{"c":10.745,"h":10.79,"l":10.74,"n":560,"o":10.77,"t":"2026-10-21T17:15:00Z","v":33090,"vw":10.76356},{"c":10.72,"h":10.76,"l":10.715,"n":554,"o":10.745,"t":"2026-10-21T17:30:00Z","v":31338,"vw":10.736682},{"c":10.76,"h":10.77,"l":10.72,"n":527,"o":10.72,"t":"2026-10-21T17:45:00Z","v":31261,"vw":10.739031},{"c":10.725,"h":10.7698,"l":10.7,"n":474,"o":10.765,"t":"2026-10-21T18:00:00Z","v":46027,"vw":10.725617},{"c":10.735,"h":10.75,"l":10.72,"n":392,"o":10.73,"t":"2026-10-21T18:15:00Z","v":21875,"vw":10.733264},{"c":10.725,"h":10.75,"l":10.72,"n":471,"o":10.74,"t":"2026-10-21T18:30:00Z","v":30241,"vw":10.732733},{"c":10.655,"h":10.765,"l":10.64,"n":1135,"o":10.72,"t":"2026-10-21T18:45:00Z","v":118320,"vw":10.711009},{"c":10.54,"h":10.655,"l":10.48,"n":1090,"o":10.655,"t":"2026-10-21T19:00:00Z","v":87556,"vw":10.568003},{"c":10.619,"h":10.63,"l":10.55,"n":989,"o":10.55,"t":"2026-10-21T19:15:00Z","v":82293,"vw":10.603947},{"c":10.57,"h":10.625,"l":10.535,"n":1166,"o":10.615,"t":"2026-10-21T19:30:00Z","v":87051,"vw":10.583351},{"c":10.64,"h":10.65,"l":10.535,"n":4028,"o":10.57,"t":"2026-10-21T19:45:00Z","v":489497,"vw":10.614529},{"c":10.63,"h":10.63,"l":10.63,"n":48,"o":10.63,"t":"2026-10-21T20:00:00Z","v":496684,"vw":10.63},{"c":10.64,"h":10.69,"l":10.64,"n":4,"o":10.69,"t":"2026-10-21T22:15:00Z","v":1064,"vw":10.667068},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-21T23:15:00Z","v":200,"vw":10.63},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-21T23:30:00Z","v":250,"vw":10.6},{"c":10.56,"h":10.56,"l":10.56,"n":12,"o":10.56,"t":"2026-10-21T23:45:00Z","v":691,"vw":10.56},{"c":10.5,"h":10.55,"l":10.5,"n":22,"o":10.55,"t":"2026-10-22T11:30:00Z","v":617,"vw":10.54002},{"c":10.4,"h":10.5,"l":10.3,"n":129,"o":10.46,"t":"2026-10-22T13:00:00Z","v":30713,"vw":10.406092},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-22T13:15:00Z","v":5186,"vw":10.43},{"c":10.66,"h":10.69,"l":10.24,"n":590,"o":10.4,"t":"2026-10-22T13:30:00Z","v":108533,"vw":10.524932},{"c":10.54,"h":10.69,"l":10.51,"n":662,"o":10.63,"t":"2026-10-22T13:45:00Z","v":53018,"vw":10.578718},{"c":10.58,"h":10.6,"l":10.498,"n":646,"o":10.54,"t":"2026-10-22T14:00:00Z","v":48213,"vw":10.557313},{"c":10.37,"h":10.59,"l":10.36,"n":806,"o":10.58,"t":"2026-10-22T14:15:00Z","v":60079,"vw":10.487776},{"c":10.5,"h":10.53,"l":10.36,"n":1992,"o":10.38,"t":"2026-10-22T14:30:00Z","v":193904,"vw":10.473062},{"c":10.495,"h":10.51,"l":10.435,"n":1117,"o":10.5,"t":"2026-10-22T14:45:00Z","v":87308,"vw":10.477912},{"c":10.39,"h":10.5,"l":10.37,"n":953,"o":10.495,"t":"2026-10-22T15:00:00Z","v":89251,"vw":10.413485},{"c":10.42,"h":10.46,"l":10.395,"n":734,"o":10.395,"t":"2026-10-22T15:15:00Z","v":61044,"vw":10.426247},{"c":10.56,"h":10.57,"l":10.42,"n":2421,"o":10.42,"t":"2026-10-22T15:30:00Z","v":235933,"vw":10.504822},{"c":10.63,"h":10.74,"l":10.52,"n":2751,"o":10.57,"t":"2026-10-22T15:45:00Z","v":313520,"vw":10.608281},{"c":10.6,"h":10.65,"l":10.59,"n":569,"o":10.63,"t":"2026-10-22T16:00:00Z","v":36314,"vw":10.624455},{"c":10.54,"h":10.64,"l":10.535,"n":603,"o":10.61,"t":"2026-10-22T16:15:00Z","v":48232,"vw":10.576845},{"c":10.485,"h":10.54,"l":10.465,"n":951,"o":10.54,"t":"2026-10-22T16:30:00Z","v":147370,"vw":10.496745},{"c":10.48,"h":10.49,"l":10.46,"n":517,"o":10.49,"t":"2026-10-22T16:45:00Z","v":25478,"vw":10.476547},{"c":10.445,"h":10.47,"l":10.42,"n":562,"o":10.47,"t":"2026-10-22T17:00:00Z","v":29078,"vw":10.446017},{"c":10.47,"h":10.48,"l":10.45,"n":452,"o":10.45,"t":"2026-10-22T17:15:00Z","v":22158,"vw":10.46622},{"c":10.5,"h":10.515,"l":10.465,"n":476,"o":10.47,"t":"2026-10-22T17:30:00Z","v":28061,"vw":10.490316},{"c":10.475,"h":10.51,"l":10.46,"n":673,"o":10.5,"t":"2026-10-22T17:45:00Z","v":53625,"vw":10.492041},{"c":10.45,"h":10.475,"l":10.41,"n":690,"o":10.475,"t":"2026-10-22T18:00:00Z","v":45173,"vw":10.441343},{"c":10.45,"h":10.48,"l":10.425,"n":611,"o":10.45,"t":"2026-10-22T18:15:00Z","v":40939,"vw":10.454862},{"c":10.455,"h":10.46,"l":10.435,"n":672,"o":10.45,"t":"2026-10-22T18:30:00Z","v":25442,"vw":10.447868},{"c":10.465,"h":10.495,"l":10.445,"n":987,"o":10.455,"t":"2026-10-22T18:45:00Z","v":69771,"vw":10.470359},{"c":10.53,"h":10.55,"l":10.445,"n":803,"o":10.465,"t":"2026-10-22T19:00:00Z","v":49310,"vw":10.49221},{"c":10.53,"h":10.54,"l":10.5,"n":887,"o":10.525,"t":"2026-10-22T19:15:00Z","v":62582,"vw":10.52392},{"c":10.48,"h":10.55,"l":10.475,"n":1700,"o":10.53,"t":"2026-10-22T19:30:00Z","v":164936,"vw":10.501287},{"c":10.475,"h":10.545,"l":10.445,"n":3533,"o":10.48,"t":"2026-10-22T19:45:00Z","v":341111,"vw":10.495754},{"c":10.48,"h":10.48,"l":10.48,"n":74,"o":10.48,"t":"2026-10-22T20:00:00Z","v":436444,"vw":10.48},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-22T22:15:00Z","v":100,"vw":10.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13856932202011527,"strike":16.821533898994236,"iv":1.1351868500967337,"gamma":0.05287120890175977,"theta":-0.010109600510183976,"vega":0.0051444983904337,"rho":0.0007057627231233246,"breakevenPct":61.524792581089066},{"delta":0.15,"premium":0.20693746510329425,"strike":14.754327191513122,"iv":0.9955340033500838,"gamma":0.07751172529313233,"theta":-0.011658403126744835,"vega":0.0067127303182579565,"rho":0.001059237936228803,"breakevenPct":42.48823482491825},{"delta":0.2,"premium":0.29766890005583474,"strike":14.05639307649358,"iv":0.9868237855946399,"gamma":0.09174958123953099,"theta":-0.013528866554997208,"vega":0.007885259631490789,"rho":0.001400233644239795,"breakevenPct":36.70535215761347},{"delta":0.25,"premium":0.38840033500837523,"strike":13.358458961474037,"iv":0.978113567839196,"gamma":0.10598743718592965,"theta":-0.015399329983249582,"vega":0.00905778894472362,"rho":0.0017412293522507869,"breakevenPct":30.922469490308686},{"delta":0.3,"premium":0.47913176996091567,"strike":12.660524846454495,"iv":0.9694033500837521,"gamma":0.1202252931323283,"theta":-0.017269793411501956,"vega":0.01023031825795645,"rho":0.0020822250602617787,"breakevenPct":25.139586823003906},{"delta":0.35,"premium":0.6126977848101265,"strike":12.195411392405063,"iv":0.9706164556962026,"gamma":0.12412136075949366,"theta":-0.01794367088607595,"vega":0.010585284810126582,"rho":0.0023925051008172856,"breakevenPct":21.98199216395419},{"delta":0.4,"premium":0.7590585443037976,"strike":11.799841772151899,"iv":0.9747936708860759,"gamma":0.12492832278481013,"theta":-0.01826012658227848,"vega":0.010696044303797468,"rho":0.0026936103316133626,"breakevenPct":19.6085744424352},{"delta":0.45,"premium":0.9054193037974685,"strike":11.404272151898734,"iv":0.9789708860759494,"gamma":0.12573528481012658,"theta":-0.018576582278481014,"vega":0.010806803797468355,"rho":0.0029947155624094387,"breakevenPct":17.235156720916216},{"delta":0.5,"premium":1.0517800632911394,"strike":11.00870253164557,"iv":0.9831481012658229,"gamma":0.12654224683544305,"theta":-0.018893037974683544,"vega":0.010917563291139241,"rho":0.003295820793205515,"breakevenPct":14.861738999397229},{"delta":0.55,"premium":1.1981408227848105,"strike":10.613132911392405,"iv":0.9873253164556962,"gamma":0.12734920886075948,"theta":-0.019209493670886077,"vega":0.011028322784810127,"rho":0.003596926024001592,"breakevenPct":12.48832127787824},{"delta":0.6,"premium":1.3445015822784812,"strike":10.217563291139241,"iv":0.9915025316455697,"gamma":0.12815617088607595,"theta":-0.019525949367088607,"vega":0.011139082278481012,"rho":0.003898031254797668,"breakevenPct":10.114903556359257},{"delta":0.65,"premium":1.5600469728601256,"strike":9.804279749478079,"iv":0.9924221294363257,"gamma":0.12275187891440499,"theta":-0.01882317327766179,"vega":0.010683298538622127,"rho":0.00414563325185388,"breakevenPct":8.231683069887668},{"delta":0.7,"premium":1.860151356993737,"strike":9.369345859429366,"iv":0.9893601948503827,"gamma":0.10975605427974948,"theta":-0.016874669450243563,"vega":0.009535073068893528,"rho":0.004327842407672479,"breakevenPct":6.947592537362898},{"delta":0.75,"premium":2.160255741127349,"strike":8.934411969380655,"iv":0.9862982602644398,"gamma":0.09676022964509394,"theta":-0.014926165622825331,"vega":0.008386847599164927,"rho":0.0045100515634910795,"breakevenPct":5.663502004838127},{"delta":0.8,"premium":2.460360125260961,"strike":8.499478079331942,"iv":0.9832363256784968,"gamma":0.08376440501043841,"theta":-0.012977661795407096,"vega":0.007238622129436325,"rho":0.00469226071930968,"breakevenPct":4.379411472313356},{"delta":0.85,"premium":2.760464509394572,"strike":8.064544189283229,"iv":0.9801743910925539,"gamma":0.07076858037578289,"theta":-0.011029157967988867,"vega":0.006090396659707725,"rho":0.00487446987512828,"breakevenPct":3.0953209397885857},{"delta":0.9,"premium":3.060568893528184,"strike":7.629610299234517,"iv":0.9771124565066109,"gamma":0.05777275574112736,"theta":-0.009080654140570635,"vega":0.004942171189979124,"rho":0.00505667903094688,"breakevenPct":1.8112304072638148}],"put":[{"delta":0.1,"premium":0.15690532745164576,"strike":7.718866644044791,"iv":0.9110051577875806,"gamma":0.060160705802511025,"theta":-0.00734920257889379,"vega":0.004812826603325416,"rho":-0.0009700037699322047,"breakevenPct":27.98132079435099},{"delta":0.15,"premium":0.2671869697997964,"strike":8.143026806922293,"iv":0.9024880217170004,"gamma":0.07636362402443161,"theta":-0.0089949440108585,"vega":0.0060004750593824225,"rho":-0.001478570687473001,"breakevenPct":24.992001551214308},{"delta":0.2,"premium":0.37746861214794714,"strike":8.567186969799796,"iv":0.89397088564642,"gamma":0.09256654224635222,"theta":-0.01064068544282321,"vega":0.00718812351543943,"rho":-0.001987137605013798,"breakevenPct":22.00268230807762},{"delta":0.25,"premium":0.48775025449609777,"strike":8.9913471326773,"iv":0.8854537495758398,"gamma":0.10876946046827282,"theta":-0.012286426874787919,"vega":0.008375771971496436,"rho":-0.0024957045225545947,"breakevenPct":19.01336306494094},{"delta":0.3,"premium":0.5980318968442484,"strike":9.415507295554802,"iv":0.8769366135052595,"gamma":0.1249723786901934,"theta":-0.013932168306752628,"vega":0.009563420427553444,"rho":-0.0030042714400953918,"breakevenPct":16.024043821804256},{"delta":0.35,"premium":0.708313539192399,"strike":9.839667458432304,"iv":0.8684194774346793,"gamma":0.141175296912114,"theta":-0.015577909738717338,"vega":0.010751068883610451,"rho":-0.0035128383576361884,"breakevenPct":13.034724578667575},{"delta":0.4,"premium":0.8967407084785134,"strike":10.22575493612079,"iv":0.866861556329849,"gamma":0.14575583623693378,"theta":-0.016028426248548198,"vega":0.011100667828106852,"rho":-0.004080610213256189,"breakevenPct":11.152245451025937},{"delta":0.45,"premium":1.1326582462253194,"strike":10.588704994192799,"iv":0.869532868757259,"gamma":0.14327325783972125,"theta":-0.015752584204413472,"vega":0.010940969802555168,"rho":-0.004684361918705674,"breakevenPct":9.94241192411924},{"delta":0.5,"premium":1.3685757839721253,"strike":10.951655052264808,"iv":0.872204181184669,"gamma":0.1407906794425087,"theta":-0.015476742160278745,"vega":0.010781271777003484,"rho":-0.005288113624155159,"breakevenPct":8.732578397212542},{"delta":0.55,"premium":1.6044933217189317,"strike":11.314605110336817,"iv":0.874875493612079,"gamma":0.13830810104529617,"theta":-0.015200900116144018,"vega":0.0106215737514518,"rho":-0.0058918653296046435,"breakevenPct":7.522744870305845},{"delta":0.6,"premium":1.8404108594657373,"strike":11.677555168408826,"iv":0.877546806039489,"gamma":0.13582552264808362,"theta":-0.014925058072009292,"vega":0.010461875725900117,"rho":-0.006495617035054127,"breakevenPct":6.312911343399149},{"delta":0.65,"premium":2.0763283972125435,"strike":12.040505226480835,"iv":0.880218118466899,"gamma":0.1333429442508711,"theta":-0.014649216027874565,"vega":0.010302177700348431,"rho":-0.0070993687405036116,"breakevenPct":5.103077816492451},{"delta":0.7,"premium":2.312245934959349,"strike":12.403455284552845,"iv":0.8828894308943089,"gamma":0.13086036585365854,"theta":-0.014373373983739838,"vega":0.010142479674796747,"rho":-0.007703120445953096,"breakevenPct":3.8932442895857555},{"delta":0.75,"premium":4.107883890964662,"strike":14.27428384740409,"iv":1.072168458055431,"gamma":0.10956372811671472,"theta":-0.01470477937369033,"vega":0.009201074794919504,"rho":-0.009539561763827179,"breakevenPct":3.1771432720054382},{"delta":0.8,"premium":6.468761126611346,"strike":16.69156429345872,"iv":1.3290737142617408,"gamma":0.08144891628662572,"theta":-0.015256249910053178,"vega":0.007976381055027817,"rho":-0.011822727110182112,"breakevenPct":2.639969839548853},{"delta":0.85,"premium":8.829638362258024,"strike":19.108844739513337,"iv":1.58597897046805,"gamma":0.053334104456536774,"theta":-0.015807720446416023,"vega":0.006751687315136133,"rho":-0.01410589245653704,"breakevenPct":2.1027964070922684},{"delta":0.9,"premium":5.770055030214143,"strike":16.184519446809848,"iv":1.0535088740034757,"gamma":0.05901774308853383,"theta":-0.008066412486008276,"vega":0.005155401175324854,"rho":-0.01209396648467036,"breakevenPct":0.8146246038504363}]},"raw":{"call":[{"delta":0.1,"premium":0.13856932202011527,"strike":16.821533898994236,"iv":1.1351868500967337,"gamma":0.05287120890175977,"theta":-0.010109600510183976,"vega":0.0051444983904337,"rho":0.0007057627231233246,"breakevenPct":61.524792581089066},{"delta":0.15,"premium":0.20693746510329425,"strike":14.754327191513122,"iv":0.9955340033500838,"gamma":0.07751172529313233,"theta":-0.011658403126744835,"vega":0.0067127303182579565,"rho":0.001059237936228803,"breakevenPct":42.48823482491825},{"delta":0.2,"premium":0.29766890005583474,"strike":14.05639307649358,"iv":0.9868237855946399,"gamma":0.09174958123953099,"theta":-0.013528866554997208,"vega":0.007885259631490789,"rho":0.001400233644239795,"breakevenPct":36.70535215761347},{"delta":0.25,"premium":0.38840033500837523,"strike":13.358458961474037,"iv":0.978113567839196,"gamma":0.10598743718592965,"theta":-0.015399329983249582,"vega":0.00905778894472362,"rho":0.0017412293522507869,"breakevenPct":30.922469490308686},{"delta":0.3,"premium":0.47913176996091567,"strike":12.660524846454495,"iv":0.9694033500837521,"gamma":0.1202252931323283,"theta":-0.017269793411501956,"vega":0.01023031825795645,"rho":0.0020822250602617787,"breakevenPct":25.139586823003906},{"delta":0.35,"premium":0.6126977848101265,"strike":12.195411392405063,"iv":0.9706164556962026,"gamma":0.12412136075949366,"theta":-0.01794367088607595,"vega":0.010585284810126582,"rho":0.0023925051008172856,"breakevenPct":21.98199216395419},{"delta":0.4,"premium":0.7590585443037976,"strike":11.799841772151899,"iv":0.9747936708860759,"gamma":0.12492832278481013,"theta":-0.01826012658227848,"vega":0.010696044303797468,"rho":0.0026936103316133626,"breakevenPct":19.6085744424352},{"delta":0.45,"premium":0.9054193037974685,"strike":11.404272151898734,"iv":0.9789708860759494,"gamma":0.12573528481012658,"theta":-0.018576582278481014,"vega":0.010806803797468355,"rho":0.0029947155624094387,"breakevenPct":17.235156720916216},{"delta":0.5,"premium":1.0517800632911394,"strike":11.00870253164557,"iv":0.9831481012658229,"gamma":0.12654224683544305,"theta":-0.018893037974683544,"vega":0.010917563291139241,"rho":0.003295820793205515,"breakevenPct":14.861738999397229},{"delta":0.55,"premium":1.1981408227848105,"strike":10.613132911392405,"iv":0.9873253164556962,"gamma":0.12734920886075948,"theta":-0.019209493670886077,"vega":0.011028322784810127,"rho":0.003596926024001592,"breakevenPct":12.48832127787824},{"delta":0.6,"premium":1.3445015822784812,"strike":10.217563291139241,"iv":0.9915025316455697,"gamma":0.12815617088607595,"theta":-0.019525949367088607,"vega":0.011139082278481012,"rho":0.003898031254797668,"breakevenPct":10.114903556359257},{"delta":0.65,"premium":1.5600469728601256,"strike":9.804279749478079,"iv":0.9924221294363257,"gamma":0.12275187891440499,"theta":-0.01882317327766179,"vega":0.010683298538622127,"rho":0.00414563325185388,"breakevenPct":8.231683069887668},{"delta":0.7,"premium":1.860151356993737,"strike":9.369345859429366,"iv":0.9893601948503827,"gamma":0.10975605427974948,"theta":-0.016874669450243563,"vega":0.009535073068893528,"rho":0.004327842407672479,"breakevenPct":6.947592537362898},{"delta":0.75,"premium":2.160255741127349,"strike":8.934411969380655,"iv":0.9862982602644398,"gamma":0.09676022964509394,"theta":-0.014926165622825331,"vega":0.008386847599164927,"rho":0.0045100515634910795,"breakevenPct":5.663502004838127},{"delta":0.8,"premium":2.460360125260961,"strike":8.499478079331942,"iv":0.9832363256784968,"gamma":0.08376440501043841,"theta":-0.012977661795407096,"vega":0.007238622129436325,"rho":0.00469226071930968,"breakevenPct":4.379411472313356},{"delta":0.85,"premium":2.760464509394572,"strike":8.064544189283229,"iv":0.9801743910925539,"gamma":0.07076858037578289,"theta":-0.011029157967988867,"vega":0.006090396659707725,"rho":0.00487446987512828,"breakevenPct":3.0953209397885857},{"delta":0.9,"premium":3.060568893528184,"strike":7.629610299234517,"iv":0.9771124565066109,"gamma":0.05777275574112736,"theta":-0.009080654140570635,"vega":0.004942171189979124,"rho":0.00505667903094688,"breakevenPct":1.8112304072638148}],"put":[{"delta":0.1,"premium":0.15690532745164576,"strike":7.718866644044791,"iv":0.9110051577875806,"gamma":0.060160705802511025,"theta":-0.00734920257889379,"vega":0.004812826603325416,"rho":-0.0009700037699322047,"breakevenPct":27.98132079435099},{"delta":0.15,"premium":0.2671869697997964,"strike":8.143026806922293,"iv":0.9024880217170004,"gamma":0.07636362402443161,"theta":-0.0089949440108585,"vega":0.0060004750593824225,"rho":-0.001478570687473001,"breakevenPct":24.992001551214308},{"delta":0.2,"premium":0.37746861214794714,"strike":8.567186969799796,"iv":0.89397088564642,"gamma":0.09256654224635222,"theta":-0.01064068544282321,"vega":0.00718812351543943,"rho":-0.001987137605013798,"breakevenPct":22.00268230807762},{"delta":0.25,"premium":0.48775025449609777,"strike":8.9913471326773,"iv":0.8854537495758398,"gamma":0.10876946046827282,"theta":-0.012286426874787919,"vega":0.008375771971496436,"rho":-0.0024957045225545947,"breakevenPct":19.01336306494094},{"delta":0.3,"premium":0.5980318968442484,"strike":9.415507295554802,"iv":0.8769366135052595,"gamma":0.1249723786901934,"theta":-0.013932168306752628,"vega":0.009563420427553444,"rho":-0.0030042714400953918,"breakevenPct":16.024043821804256},{"delta":0.35,"premium":0.708313539192399,"strike":9.839667458432304,"iv":0.8684194774346793,"gamma":0.141175296912114,"theta":-0.015577909738717338,"vega":0.010751068883610451,"rho":-0.0035128383576361884,"breakevenPct":13.034724578667575},{"delta":0.4,"premium":0.8967407084785134,"strike":10.22575493612079,"iv":0.866861556329849,"gamma":0.14575583623693378,"theta":-0.016028426248548198,"vega":0.011100667828106852,"rho":-0.004080610213256189,"breakevenPct":11.152245451025937},{"delta":0.45,"premium":1.1326582462253194,"strike":10.588704994192799,"iv":0.869532868757259,"gamma":0.14327325783972125,"theta":-0.015752584204413472,"vega":0.010940969802555168,"rho":-0.004684361918705674,"breakevenPct":9.94241192411924},{"delta":0.5,"premium":1.3685757839721253,"strike":10.951655052264808,"iv":0.872204181184669,"gamma":0.1407906794425087,"theta":-0.015476742160278745,"vega":0.010781271777003484,"rho":-0.005288113624155159,"breakevenPct":8.732578397212542},{"delta":0.55,"premium":1.6044933217189317,"strike":11.314605110336817,"iv":0.874875493612079,"gamma":0.13830810104529617,"theta":-0.015200900116144018,"vega":0.0106215737514518,"rho":-0.0058918653296046435,"breakevenPct":7.522744870305845},{"delta":0.6,"premium":1.8404108594657373,"strike":11.677555168408826,"iv":0.877546806039489,"gamma":0.13582552264808362,"theta":-0.014925058072009292,"vega":0.010461875725900117,"rho":-0.006495617035054127,"breakevenPct":6.312911343399149},{"delta":0.65,"premium":2.0763283972125435,"strike":12.040505226480835,"iv":0.880218118466899,"gamma":0.1333429442508711,"theta":-0.014649216027874565,"vega":0.010302177700348431,"rho":-0.0070993687405036116,"breakevenPct":5.103077816492451},{"delta":0.7,"premium":2.312245934959349,"strike":12.403455284552845,"iv":0.8828894308943089,"gamma":0.13086036585365854,"theta":-0.014373373983739838,"vega":0.010142479674796747,"rho":-0.007703120445953096,"breakevenPct":3.8932442895857555},{"delta":0.75,"premium":4.107883890964662,"strike":14.27428384740409,"iv":1.072168458055431,"gamma":0.10956372811671472,"theta":-0.01470477937369033,"vega":0.009201074794919504,"rho":-0.009539561763827179,"breakevenPct":3.1771432720054382},{"delta":0.8,"premium":6.468761126611346,"strike":16.69156429345872,"iv":1.3290737142617408,"gamma":0.08144891628662572,"theta":-0.015256249910053178,"vega":0.007976381055027817,"rho":-0.011822727110182112,"breakevenPct":2.639969839548853},{"delta":0.85,"premium":8.829638362258024,"strike":19.108844739513337,"iv":1.58597897046805,"gamma":0.053334104456536774,"theta":-0.015807720446416023,"vega":0.006751687315136133,"rho":-0.01410589245653704,"breakevenPct":2.1027964070922684},{"delta":0.9,"premium":5.770055030214143,"strike":16.184519446809848,"iv":1.0535088740034757,"gamma":0.05901774308853383,"theta":-0.008066412486008276,"vega":0.005155401175324854,"rho":-0.01209396648467036,"breakevenPct":0.8146246038504363}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}