{"symbol":"ACIC","url":"https://intraalpha.com/companies/ACIC","capturedAt":"2026-10-22T15:25:12.760Z","state":"ready","quote":{"symbol":"ACIC","last_price":11.36,"prev_close":11.07,"regular_close":11.36,"change":0.29,"change_pct":2.6197,"regular_change":0.29,"regular_change_pct":2.6197,"extended_change":0,"extended_change_pct":0,"bid":11.35,"ask":11.37,"bid_size":700,"ask_size":100,"volume":32443,"vwap":11.293439,"open":11.12,"high":11.37,"low":11.12,"close":11.36,"trade_count":946,"last_trade_at":"2026-10-22T15:20:18.300978428Z","last_quote_at":"2026-10-22T15:24:56.545192663Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:24:58.265972566-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ACIC","fetched_at":"2026-10-22T15:25:11.518895+00:00","name":"American Coastal Insurance Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Atlas Crest Investment Corp. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":523274000,"ebitda":147443000,"pe_ratio":5.56,"peg_ratio":3.059,"book_value":7.3,"dividend_per_share":0,"dividend_yield":0,"eps":1.99,"revenue_ttm":330591000,"gross_profit_ttm":187187000,"profit_margin":0.303,"operating_margin_ttm":0.373,"return_on_assets_ttm":0.069,"return_on_equity_ttm":0.317,"quarterly_earnings_growth":-0.166,"quarterly_revenue_growth":-0.045,"analyst_target_price":13,"analyst_number":0,"beta":-0.525,"fifty_two_week_high":12.3,"fifty_two_week_low":9.01,"fifty_day_ma":9.62,"two_hundred_day_ma":10.69,"shares_outstanding":47269500,"forward_pe":7.12,"price_to_sales":1.583,"price_to_book":1.265,"ev_to_revenue":1.105,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:25:11.518895+00:00"},"optionObservedAt":"2026-10-22T15:13:01.125Z","bars":[{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-15T12:30:00Z","v":100,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-15T12:35:00Z","v":350,"vw":10.65},{"c":10.72,"h":10.72,"l":10.72,"n":3,"o":10.72,"t":"2026-10-15T13:25:00Z","v":210,"vw":10.72},{"c":10.8125,"h":10.8125,"l":10.72,"n":42,"o":10.73,"t":"2026-10-15T13:30:00Z","v":8551,"vw":10.737307},{"c":10.87,"h":10.88,"l":10.825,"n":48,"o":10.825,"t":"2026-10-15T13:35:00Z","v":3201,"vw":10.852972},{"c":10.9,"h":10.9,"l":10.87,"n":29,"o":10.87,"t":"2026-10-15T13:40:00Z","v":2256,"vw":10.886774},{"c":10.91,"h":10.93,"l":10.89,"n":67,"o":10.9,"t":"2026-10-15T13:45:00Z","v":3330,"vw":10.906183},{"c":10.94,"h":10.94,"l":10.92,"n":29,"o":10.92,"t":"2026-10-15T13:50:00Z","v":1173,"vw":10.933333},{"c":10.95,"h":10.98,"l":10.95,"n":63,"o":10.97,"t":"2026-10-15T14:00:00Z","v":3452,"vw":10.967708},{"c":10.98,"h":10.98,"l":10.937,"n":21,"o":10.937,"t":"2026-10-15T14:05:00Z","v":930,"vw":10.95575},{"c":10.93,"h":10.96,"l":10.93,"n":16,"o":10.96,"t":"2026-10-15T14:10:00Z","v":754,"vw":10.95},{"c":10.95,"h":10.99,"l":10.94,"n":29,"o":10.955,"t":"2026-10-15T14:15:00Z","v":1745,"vw":10.957857},{"c":10.9399,"h":10.94,"l":10.9399,"n":3,"o":10.94,"t":"2026-10-15T14:20:00Z","v":309,"vw":10.939933},{"c":10.86,"h":10.98,"l":10.86,"n":112,"o":10.94,"t":"2026-10-15T14:25:00Z","v":18615,"vw":10.894322},{"c":10.84,"h":10.86,"l":10.83,"n":97,"o":10.85,"t":"2026-10-15T14:30:00Z","v":16061,"vw":10.846844},{"c":10.84,"h":10.84,"l":10.815,"n":157,"o":10.84,"t":"2026-10-15T14:35:00Z","v":5822,"vw":10.824143},{"c":10.82,"h":10.835,"l":10.82,"n":38,"o":10.835,"t":"2026-10-15T14:40:00Z","v":1886,"vw":10.82463},{"c":10.8,"h":10.8,"l":10.775,"n":44,"o":10.775,"t":"2026-10-15T14:45:00Z","v":1965,"vw":10.781263},{"c":10.81,"h":10.81,"l":10.79,"n":45,"o":10.7971,"t":"2026-10-15T14:50:00Z","v":9087,"vw":10.797147},{"c":10.84,"h":10.85,"l":10.81,"n":64,"o":10.81,"t":"2026-10-15T14:55:00Z","v":3870,"vw":10.827832},{"c":10.81,"h":10.832,"l":10.805,"n":94,"o":10.82,"t":"2026-10-15T15:00:00Z","v":12852,"vw":10.822946},{"c":10.815,"h":10.82,"l":10.81,"n":55,"o":10.81,"t":"2026-10-15T15:05:00Z","v":2224,"vw":10.814977},{"c":10.81,"h":10.82,"l":10.81,"n":20,"o":10.82,"t":"2026-10-15T15:10:00Z","v":1004,"vw":10.814399},{"c":10.7431,"h":10.8,"l":10.74,"n":54,"o":10.8,"t":"2026-10-15T15:15:00Z","v":3472,"vw":10.770114},{"c":10.74,"h":10.7499,"l":10.74,"n":11,"o":10.74,"t":"2026-10-15T15:20:00Z","v":612,"vw":10.742343},{"c":10.735,"h":10.74,"l":10.7208,"n":34,"o":10.73,"t":"2026-10-15T15:25:00Z","v":1726,"vw":10.727692},{"c":10.77,"h":10.77,"l":10.75,"n":24,"o":10.75,"t":"2026-10-15T15:30:00Z","v":746,"vw":10.76},{"c":10.75,"h":10.77,"l":10.75,"n":49,"o":10.765,"t":"2026-10-15T15:35:00Z","v":2527,"vw":10.761783},{"c":10.76,"h":10.76,"l":10.75,"n":30,"o":10.75,"t":"2026-10-15T15:40:00Z","v":982,"vw":10.758227},{"c":10.79,"h":10.79,"l":10.7699,"n":37,"o":10.7699,"t":"2026-10-15T15:45:00Z","v":2264,"vw":10.774282},{"c":10.77,"h":10.78,"l":10.77,"n":29,"o":10.78,"t":"2026-10-15T15:50:00Z","v":1039,"vw":10.778031},{"c":10.75,"h":10.78,"l":10.75,"n":49,"o":10.78,"t":"2026-10-15T15:55:00Z","v":2050,"vw":10.761538},{"c":10.741,"h":10.755,"l":10.74,"n":12,"o":10.755,"t":"2026-10-15T16:00:00Z","v":438,"vw":10.74425},{"c":10.75,"h":10.76,"l":10.75,"n":26,"o":10.76,"t":"2026-10-15T16:05:00Z","v":708,"vw":10.752874},{"c":10.8843,"h":10.8843,"l":10.76,"n":277,"o":10.77,"t":"2026-10-15T16:10:00Z","v":26133,"vw":10.815637},{"c":10.91,"h":10.91,"l":10.881,"n":78,"o":10.895,"t":"2026-10-15T16:15:00Z","v":5072,"vw":10.896797},{"c":10.93,"h":10.935,"l":10.9,"n":115,"o":10.91,"t":"2026-10-15T16:20:00Z","v":19652,"vw":10.918439},{"c":10.94,"h":10.958,"l":10.9136,"n":135,"o":10.93,"t":"2026-10-15T16:25:00Z","v":13599,"vw":10.942298},{"c":10.94,"h":10.95,"l":10.93,"n":88,"o":10.948,"t":"2026-10-15T16:30:00Z","v":7693,"vw":10.94084},{"c":10.978,"h":10.978,"l":10.95,"n":54,"o":10.95,"t":"2026-10-15T16:35:00Z","v":6991,"vw":10.96291},{"c":10.97,"h":10.975,"l":10.96,"n":104,"o":10.97,"t":"2026-10-15T16:40:00Z","v":11517,"vw":10.966014},{"c":10.95,"h":10.97,"l":10.95,"n":64,"o":10.9675,"t":"2026-10-15T16:45:00Z","v":4507,"vw":10.959377},{"c":10.93,"h":10.945,"l":10.8901,"n":81,"o":10.945,"t":"2026-10-15T16:50:00Z","v":11373,"vw":10.913625},{"c":10.885,"h":10.92,"l":10.87,"n":68,"o":10.92,"t":"2026-10-15T16:55:00Z","v":11065,"vw":10.890844},{"c":10.89,"h":10.905,"l":10.885,"n":39,"o":10.9,"t":"2026-10-15T17:00:00Z","v":2844,"vw":10.895651},{"c":10.92,"h":10.92,"l":10.885,"n":37,"o":10.89,"t":"2026-10-15T17:05:00Z","v":5072,"vw":10.892934},{"c":10.96,"h":10.97,"l":10.925,"n":42,"o":10.94,"t":"2026-10-15T17:10:00Z","v":3090,"vw":10.953633},{"c":10.94,"h":10.97,"l":10.93,"n":47,"o":10.97,"t":"2026-10-15T17:15:00Z","v":2228,"vw":10.939851},{"c":10.93,"h":10.955,"l":10.925,"n":90,"o":10.95,"t":"2026-10-15T17:20:00Z","v":5658,"vw":10.947415},{"c":10.94,"h":10.94,"l":10.93,"n":19,"o":10.93,"t":"2026-10-15T17:25:00Z","v":707,"vw":10.9375},{"c":10.95,"h":10.9599,"l":10.95,"n":33,"o":10.95,"t":"2026-10-15T17:30:00Z","v":812,"vw":10.9533},{"c":10.93,"h":10.955,"l":10.93,"n":95,"o":10.95,"t":"2026-10-15T17:35:00Z","v":10070,"vw":10.946986},{"c":10.92,"h":10.92,"l":10.92,"n":23,"o":10.92,"t":"2026-10-15T17:40:00Z","v":1671,"vw":10.92},{"c":10.925,"h":10.9283,"l":10.9107,"n":46,"o":10.92,"t":"2026-10-15T17:45:00Z","v":5741,"vw":10.922326},{"c":10.925,"h":10.93,"l":10.925,"n":24,"o":10.93,"t":"2026-10-15T17:50:00Z","v":919,"vw":10.928606},{"c":10.96,"h":10.965,"l":10.93,"n":90,"o":10.93,"t":"2026-10-15T17:55:00Z","v":6340,"vw":10.951726},{"c":10.97,"h":10.97,"l":10.95,"n":69,"o":10.9599,"t":"2026-10-15T18:00:00Z","v":4625,"vw":10.96528},{"c":10.965,"h":10.965,"l":10.96,"n":21,"o":10.96,"t":"2026-10-15T18:05:00Z","v":1858,"vw":10.964634},{"c":10.99,"h":10.99,"l":10.965,"n":77,"o":10.97,"t":"2026-10-15T18:10:00Z","v":8911,"vw":10.973567},{"c":11.02,"h":11.02,"l":10.99,"n":65,"o":10.99,"t":"2026-10-15T18:15:00Z","v":3075,"vw":11},{"c":11,"h":11.035,"l":11,"n":52,"o":11.03,"t":"2026-10-15T18:20:00Z","v":5691,"vw":11.026803},{"c":11.01,"h":11.025,"l":10.98,"n":140,"o":11,"t":"2026-10-15T18:25:00Z","v":23422,"vw":11.007325},{"c":11.045,"h":11.045,"l":11.01,"n":118,"o":11.01,"t":"2026-10-15T18:30:00Z","v":3293,"vw":11.033667},{"c":11.06,"h":11.06,"l":11.04,"n":33,"o":11.04,"t":"2026-10-15T18:35:00Z","v":2109,"vw":11.0472},{"c":11.065,"h":11.07,"l":11.06,"n":68,"o":11.06,"t":"2026-10-15T18:40:00Z","v":5271,"vw":11.06609},{"c":11.055,"h":11.07,"l":11.0526,"n":80,"o":11.065,"t":"2026-10-15T18:45:00Z","v":6904,"vw":11.059128},{"c":11.0697,"h":11.07,"l":11.06,"n":52,"o":11.06,"t":"2026-10-15T18:50:00Z","v":6143,"vw":11.067882},{"c":11.07,"h":11.07,"l":11.06,"n":51,"o":11.07,"t":"2026-10-15T18:55:00Z","v":2760,"vw":11.067068},{"c":11.065,"h":11.075,"l":11.065,"n":127,"o":11.07,"t":"2026-10-15T19:00:00Z","v":7883,"vw":11.069856},{"c":11.065,"h":11.07,"l":11.055,"n":105,"o":11.06,"t":"2026-10-15T19:05:00Z","v":6290,"vw":11.062251},{"c":11.075,"h":11.075,"l":11.065,"n":59,"o":11.065,"t":"2026-10-15T19:10:00Z","v":5221,"vw":11.068204},{"c":11.08,"h":11.09,"l":11.08,"n":79,"o":11.09,"t":"2026-10-15T19:15:00Z","v":5812,"vw":11.086241},{"c":11.09,"h":11.1,"l":11.07,"n":106,"o":11.09,"t":"2026-10-15T19:20:00Z","v":6709,"vw":11.079426},{"c":11.08,"h":11.085,"l":11.08,"n":37,"o":11.085,"t":"2026-10-15T19:25:00Z","v":1647,"vw":11.080382},{"c":11.08,"h":11.085,"l":11.075,"n":87,"o":11.075,"t":"2026-10-15T19:30:00Z","v":5984,"vw":11.080142},{"c":11.07,"h":11.09,"l":11.06,"n":121,"o":11.08,"t":"2026-10-15T19:35:00Z","v":8337,"vw":11.078324},{"c":11.06,"h":11.06,"l":11.0212,"n":148,"o":11.0521,"t":"2026-10-15T19:40:00Z","v":11262,"vw":11.047548},{"c":11.04,"h":11.07,"l":11.03,"n":127,"o":11.065,"t":"2026-10-15T19:45:00Z","v":10504,"vw":11.05405},{"c":10.95,"h":11.04,"l":10.95,"n":243,"o":11.035,"t":"2026-10-15T19:50:00Z","v":20486,"vw":11.006997},{"c":10.97,"h":10.99,"l":10.95,"n":533,"o":10.96,"t":"2026-10-15T19:55:00Z","v":36169,"vw":10.96814},{"c":10.95,"h":10.95,"l":10.95,"n":8,"o":10.95,"t":"2026-10-15T20:00:00Z","v":58555,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-15T20:40:00Z","v":200,"vw":10.95},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-16T12:10:00Z","v":100,"vw":10.78},{"c":10.955,"h":10.97,"l":10.5,"n":36,"o":10.97,"t":"2026-10-16T13:30:00Z","v":5612,"vw":10.897106},{"c":10.98,"h":11,"l":10.9243,"n":18,"o":10.9243,"t":"2026-10-16T13:35:00Z","v":1500,"vw":10.979964},{"c":10.95,"h":10.97,"l":10.95,"n":5,"o":10.97,"t":"2026-10-16T13:40:00Z","v":519,"vw":10.96569},{"c":11.02,"h":11.02,"l":10.952,"n":39,"o":10.952,"t":"2026-10-16T13:45:00Z","v":1659,"vw":10.990333},{"c":11,"h":11.05,"l":11,"n":69,"o":11.0399,"t":"2026-10-16T13:50:00Z","v":3847,"vw":11.024761},{"c":11.03,"h":11.03,"l":11.0166,"n":28,"o":11.0207,"t":"2026-10-16T13:55:00Z","v":3455,"vw":11.028135},{"c":11.0865,"h":11.0865,"l":11.0521,"n":16,"o":11.0521,"t":"2026-10-16T14:00:00Z","v":540,"vw":11.068395},{"c":11.08,"h":11.1,"l":11.08,"n":27,"o":11.085,"t":"2026-10-16T14:05:00Z","v":862,"vw":11.093},{"c":11.02,"h":11.08,"l":11.02,"n":38,"o":11.08,"t":"2026-10-16T14:10:00Z","v":677,"vw":11.047559},{"c":11.02,"h":11.02,"l":11.02,"n":17,"o":11.02,"t":"2026-10-16T14:15:00Z","v":394,"vw":11.02},{"c":11.04,"h":11.04,"l":11.025,"n":9,"o":11.025,"t":"2026-10-16T14:20:00Z","v":341,"vw":11.035},{"c":11.03,"h":11.03,"l":11.02,"n":28,"o":11.03,"t":"2026-10-16T14:35:00Z","v":1134,"vw":11.028619},{"c":11.005,"h":11.02,"l":11.005,"n":20,"o":11.02,"t":"2026-10-16T14:40:00Z","v":709,"vw":11.015253},{"c":11,"h":11.02,"l":11,"n":19,"o":11.005,"t":"2026-10-16T14:45:00Z","v":1420,"vw":11.002844},{"c":11.08,"h":11.08,"l":11.0317,"n":83,"o":11.035,"t":"2026-10-16T14:50:00Z","v":5225,"vw":11.049164},{"c":11.11,"h":11.11,"l":11.11,"n":10,"o":11.11,"t":"2026-10-16T14:55:00Z","v":200,"vw":11.11},{"c":11.12,"h":11.15,"l":11.11,"n":88,"o":11.13,"t":"2026-10-16T15:00:00Z","v":3865,"vw":11.134759},{"c":11.17,"h":11.17,"l":11.13,"n":55,"o":11.13,"t":"2026-10-16T15:05:00Z","v":1977,"vw":11.146887},{"c":11.155,"h":11.16,"l":11.155,"n":25,"o":11.16,"t":"2026-10-16T15:10:00Z","v":703,"vw":11.158333},{"c":11.185,"h":11.185,"l":11.16,"n":45,"o":11.16,"t":"2026-10-16T15:15:00Z","v":1364,"vw":11.173288},{"c":11.205,"h":11.21,"l":11.165,"n":157,"o":11.185,"t":"2026-10-16T15:20:00Z","v":9318,"vw":11.194148},{"c":11.192,"h":11.2,"l":11.19,"n":33,"o":11.2,"t":"2026-10-16T15:25:00Z","v":2139,"vw":11.194148},{"c":11.18,"h":11.2,"l":11.18,"n":42,"o":11.2,"t":"2026-10-16T15:30:00Z","v":1087,"vw":11.19},{"c":11.21,"h":11.24,"l":11.19,"n":182,"o":11.19,"t":"2026-10-16T15:35:00Z","v":16271,"vw":11.217184},{"c":11.235,"h":11.235,"l":11.23,"n":32,"o":11.23,"t":"2026-10-16T15:40:00Z","v":1811,"vw":11.231786},{"c":11.23,"h":11.24,"l":11.23,"n":81,"o":11.24,"t":"2026-10-16T15:45:00Z","v":3869,"vw":11.237564},{"c":11.29,"h":11.33,"l":11.2325,"n":206,"o":11.24,"t":"2026-10-16T15:50:00Z","v":33912,"vw":11.285931},{"c":11.25,"h":11.29,"l":11.25,"n":56,"o":11.29,"t":"2026-10-16T15:55:00Z","v":4682,"vw":11.278597},{"c":11.22,"h":11.235,"l":11.21,"n":41,"o":11.235,"t":"2026-10-16T16:00:00Z","v":2141,"vw":11.225583},{"c":11.23,"h":11.24,"l":11.2123,"n":78,"o":11.2124,"t":"2026-10-16T16:05:00Z","v":4253,"vw":11.220686},{"c":11.19,"h":11.23,"l":11.19,"n":81,"o":11.23,"t":"2026-10-16T16:10:00Z","v":4627,"vw":11.206733},{"c":11.15,"h":11.18,"l":11.15,"n":36,"o":11.17,"t":"2026-10-16T16:15:00Z","v":1869,"vw":11.163334},{"c":11.15,"h":11.16,"l":11.135,"n":60,"o":11.135,"t":"2026-10-16T16:20:00Z","v":2409,"vw":11.146171},{"c":11.14,"h":11.15,"l":11.14,"n":33,"o":11.15,"t":"2026-10-16T16:25:00Z","v":3334,"vw":11.145775},{"c":11.115,"h":11.12,"l":11.115,"n":33,"o":11.12,"t":"2026-10-16T16:30:00Z","v":1313,"vw":11.118886},{"c":11.12,"h":11.12,"l":11.115,"n":16,"o":11.115,"t":"2026-10-16T16:35:00Z","v":1401,"vw":11.117799},{"c":11.11,"h":11.1179,"l":11.11,"n":20,"o":11.1179,"t":"2026-10-16T16:40:00Z","v":991,"vw":11.114797},{"c":11.105,"h":11.115,"l":11.105,"n":20,"o":11.11,"t":"2026-10-16T16:45:00Z","v":952,"vw":11.109339},{"c":11.09,"h":11.105,"l":11.08,"n":59,"o":11.105,"t":"2026-10-16T16:50:00Z","v":3676,"vw":11.096901},{"c":11.09,"h":11.09,"l":11.09,"n":14,"o":11.09,"t":"2026-10-16T16:55:00Z","v":546,"vw":11.09},{"c":11.09,"h":11.09,"l":11.085,"n":8,"o":11.085,"t":"2026-10-16T17:00:00Z","v":808,"vw":11.086429},{"c":11.12,"h":11.12,"l":11.09,"n":74,"o":11.09,"t":"2026-10-16T17:05:00Z","v":4429,"vw":11.111925},{"c":11.12,"h":11.13,"l":11.12,"n":28,"o":11.12,"t":"2026-10-16T17:10:00Z","v":1327,"vw":11.121087},{"c":11.09,"h":11.13,"l":11.09,"n":88,"o":11.13,"t":"2026-10-16T17:15:00Z","v":3997,"vw":11.111875},{"c":11.11,"h":11.11,"l":11.1,"n":19,"o":11.1,"t":"2026-10-16T17:20:00Z","v":1216,"vw":11.1015},{"c":11.11,"h":11.115,"l":11.1,"n":88,"o":11.11,"t":"2026-10-16T17:25:00Z","v":3913,"vw":11.106091},{"c":11.09,"h":11.1,"l":11.09,"n":31,"o":11.095,"t":"2026-10-16T17:30:00Z","v":2138,"vw":11.095922},{"c":11.11,"h":11.11,"l":11.095,"n":14,"o":11.095,"t":"2026-10-16T17:35:00Z","v":751,"vw":11.097143},{"c":11.1,"h":11.11,"l":11.095,"n":27,"o":11.095,"t":"2026-10-16T17:40:00Z","v":2009,"vw":11.104676},{"c":11.125,"h":11.135,"l":11.1,"n":96,"o":11.1,"t":"2026-10-16T17:45:00Z","v":5930,"vw":11.124285},{"c":11.125,"h":11.13,"l":11.12,"n":12,"o":11.13,"t":"2026-10-16T18:00:00Z","v":524,"vw":11.12625},{"c":11.115,"h":11.14,"l":11.115,"n":81,"o":11.13,"t":"2026-10-16T18:05:00Z","v":4975,"vw":11.128287},{"c":11.11,"h":11.12,"l":11.11,"n":43,"o":11.12,"t":"2026-10-16T18:10:00Z","v":2105,"vw":11.119167},{"c":11.1,"h":11.11,"l":11.1,"n":9,"o":11.11,"t":"2026-10-16T18:15:00Z","v":461,"vw":11.106667},{"c":11.125,"h":11.125,"l":11.11,"n":26,"o":11.11,"t":"2026-10-16T18:20:00Z","v":1693,"vw":11.115147},{"c":11.16,"h":11.16,"l":11.13,"n":87,"o":11.13,"t":"2026-10-16T18:25:00Z","v":3876,"vw":11.144967},{"c":11.155,"h":11.155,"l":11.155,"n":3,"o":11.155,"t":"2026-10-16T18:30:00Z","v":136,"vw":11.155},{"c":11.17,"h":11.17,"l":11.155,"n":67,"o":11.155,"t":"2026-10-16T18:35:00Z","v":2613,"vw":11.161289},{"c":11.17,"h":11.18,"l":11.17,"n":25,"o":11.18,"t":"2026-10-16T18:40:00Z","v":1500,"vw":11.175337},{"c":11.185,"h":11.19,"l":11.18,"n":106,"o":11.18,"t":"2026-10-16T18:45:00Z","v":6040,"vw":11.18245},{"c":11.18,"h":11.18,"l":11.175,"n":26,"o":11.18,"t":"2026-10-16T18:50:00Z","v":981,"vw":11.1775},{"c":11.18,"h":11.18,"l":11.175,"n":12,"o":11.175,"t":"2026-10-16T18:55:00Z","v":439,"vw":11.178333},{"c":11.18,"h":11.185,"l":11.175,"n":22,"o":11.175,"t":"2026-10-16T19:00:00Z","v":1068,"vw":11.18},{"c":11.2,"h":11.2,"l":11.185,"n":62,"o":11.185,"t":"2026-10-16T19:05:00Z","v":3010,"vw":11.192041},{"c":11.17,"h":11.19,"l":11.17,"n":71,"o":11.19,"t":"2026-10-16T19:10:00Z","v":3566,"vw":11.180042},{"c":11.14,"h":11.165,"l":11.14,"n":93,"o":11.165,"t":"2026-10-16T19:15:00Z","v":5396,"vw":11.155592},{"c":11.11,"h":11.145,"l":11.1,"n":110,"o":11.142,"t":"2026-10-16T19:20:00Z","v":9397,"vw":11.128633},{"c":11.11,"h":11.11,"l":11.1,"n":21,"o":11.1,"t":"2026-10-16T19:25:00Z","v":1216,"vw":11.101244},{"c":11.12,"h":11.12,"l":11.105,"n":83,"o":11.11,"t":"2026-10-16T19:30:00Z","v":4980,"vw":11.113738},{"c":11.12,"h":11.12,"l":11.09,"n":152,"o":11.12,"t":"2026-10-16T19:35:00Z","v":15859,"vw":11.105845},{"c":11.09,"h":11.11,"l":11.075,"n":118,"o":11.11,"t":"2026-10-16T19:40:00Z","v":10994,"vw":11.096308},{"c":11.06,"h":11.0899,"l":11.06,"n":94,"o":11.0899,"t":"2026-10-16T19:45:00Z","v":5194,"vw":11.076737},{"c":11.058,"h":11.065,"l":11.04,"n":160,"o":11.06,"t":"2026-10-16T19:50:00Z","v":10869,"vw":11.052153},{"c":11.105,"h":11.14,"l":11.06,"n":485,"o":11.06,"t":"2026-10-16T19:55:00Z","v":37856,"vw":11.097792},{"c":11.09,"h":11.1,"l":11.09,"n":12,"o":11.1,"t":"2026-10-16T20:00:00Z","v":39621,"vw":11.099923},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T22:20:00Z","v":100,"vw":10.5},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-16T22:35:00Z","v":200,"vw":11.07},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-16T23:25:00Z","v":100,"vw":11.08},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-19T13:25:00Z","v":150,"vw":11.1},{"c":11.085,"h":11.1,"l":11.05,"n":42,"o":11.05,"t":"2026-10-19T13:30:00Z","v":13980,"vw":11.071138},{"c":11.135,"h":11.135,"l":11.1307,"n":4,"o":11.1307,"t":"2026-10-19T13:35:00Z","v":708,"vw":11.131479},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-19T13:40:00Z","v":111,"vw":11.2},{"c":11.13,"h":11.13,"l":11.124,"n":9,"o":11.124,"t":"2026-10-19T13:45:00Z","v":1258,"vw":11.125118},{"c":11.13,"h":11.13,"l":11.13,"n":13,"o":11.13,"t":"2026-10-19T13:50:00Z","v":534,"vw":11.13},{"c":11.13,"h":11.13,"l":11.0701,"n":10,"o":11.0701,"t":"2026-10-19T13:55:00Z","v":757,"vw":11.08208},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-19T14:00:00Z","v":145,"vw":11.13},{"c":11.1491,"h":11.17,"l":11.1491,"n":15,"o":11.16,"t":"2026-10-19T14:05:00Z","v":1298,"vw":11.16233},{"c":11.21,"h":11.239,"l":11.13,"n":42,"o":11.13,"t":"2026-10-19T14:10:00Z","v":2341,"vw":11.186015},{"c":11.24,"h":11.24,"l":11.2,"n":15,"o":11.2,"t":"2026-10-19T14:15:00Z","v":963,"vw":11.226781},{"c":11.24,"h":11.24,"l":11.24,"n":29,"o":11.24,"t":"2026-10-19T14:20:00Z","v":1174,"vw":11.24},{"c":11.2148,"h":11.235,"l":11.2148,"n":52,"o":11.235,"t":"2026-10-19T14:25:00Z","v":2580,"vw":11.226218},{"c":11.165,"h":11.21,"l":11.165,"n":48,"o":11.21,"t":"2026-10-19T14:30:00Z","v":1747,"vw":11.200625},{"c":11.15,"h":11.16,"l":11.135,"n":58,"o":11.16,"t":"2026-10-19T14:40:00Z","v":2305,"vw":11.150939},{"c":11.12,"h":11.13,"l":11.12,"n":16,"o":11.13,"t":"2026-10-19T14:45:00Z","v":731,"vw":11.126},{"c":11.125,"h":11.13,"l":11.12,"n":6,"o":11.12,"t":"2026-10-19T14:50:00Z","v":1049,"vw":11.126606},{"c":11.12,"h":11.12,"l":11.12,"n":15,"o":11.12,"t":"2026-10-19T14:55:00Z","v":152,"vw":11.12},{"c":11.135,"h":11.14,"l":11.135,"n":102,"o":11.14,"t":"2026-10-19T15:10:00Z","v":1783,"vw":11.136894},{"c":11.15,"h":11.15,"l":11.14,"n":42,"o":11.1423,"t":"2026-10-19T15:15:00Z","v":1505,"vw":11.147471},{"c":11.13,"h":11.135,"l":11.13,"n":9,"o":11.135,"t":"2026-10-19T15:25:00Z","v":525,"vw":11.131208},{"c":11.14,"h":11.14,"l":11.14,"n":4,"o":11.14,"t":"2026-10-19T15:35:00Z","v":164,"vw":11.14},{"c":11.175,"h":11.185,"l":11.14,"n":179,"o":11.14,"t":"2026-10-19T15:40:00Z","v":9364,"vw":11.163559},{"c":11.16,"h":11.18,"l":11.16,"n":25,"o":11.18,"t":"2026-10-19T15:45:00Z","v":935,"vw":11.166667},{"c":11.145,"h":11.145,"l":11.145,"n":6,"o":11.145,"t":"2026-10-19T15:50:00Z","v":378,"vw":11.145},{"c":11.145,"h":11.1528,"l":11.145,"n":12,"o":11.1528,"t":"2026-10-19T15:55:00Z","v":631,"vw":11.15124},{"c":11.13,"h":11.13,"l":11.13,"n":7,"o":11.13,"t":"2026-10-19T16:00:00Z","v":464,"vw":11.13},{"c":11.15,"h":11.15,"l":11.14,"n":51,"o":11.14,"t":"2026-10-19T16:10:00Z","v":1725,"vw":11.144975},{"c":11.15,"h":11.15,"l":11.15,"n":11,"o":11.15,"t":"2026-10-19T16:15:00Z","v":471,"vw":11.15},{"c":11.16,"h":11.17,"l":11.16,"n":54,"o":11.16,"t":"2026-10-19T16:20:00Z","v":3147,"vw":11.163238},{"c":11.165,"h":11.165,"l":11.165,"n":9,"o":11.165,"t":"2026-10-19T16:25:00Z","v":549,"vw":11.165},{"c":11.16,"h":11.18,"l":11.15,"n":33,"o":11.18,"t":"2026-10-19T16:30:00Z","v":1797,"vw":11.162602},{"c":11.1594,"h":11.1594,"l":11.1594,"n":2,"o":11.1594,"t":"2026-10-19T16:35:00Z","v":574,"vw":11.1594},{"c":11.18,"h":11.18,"l":11.17,"n":29,"o":11.17,"t":"2026-10-19T16:40:00Z","v":3015,"vw":11.17679},{"c":11.195,"h":11.195,"l":11.17,"n":56,"o":11.18,"t":"2026-10-19T16:45:00Z","v":7695,"vw":11.18221},{"c":11.17,"h":11.195,"l":11.17,"n":54,"o":11.1942,"t":"2026-10-19T16:50:00Z","v":5431,"vw":11.185401},{"c":11.15,"h":11.17,"l":11.15,"n":21,"o":11.17,"t":"2026-10-19T16:55:00Z","v":1492,"vw":11.162036},{"c":11.15,"h":11.15,"l":11.15,"n":5,"o":11.15,"t":"2026-10-19T17:00:00Z","v":330,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-19T17:05:00Z","v":195,"vw":11.15},{"c":11.135,"h":11.15,"l":11.13,"n":47,"o":11.15,"t":"2026-10-19T17:10:00Z","v":3857,"vw":11.137488},{"c":11.125,"h":11.125,"l":11.125,"n":2,"o":11.125,"t":"2026-10-19T17:15:00Z","v":110,"vw":11.125},{"c":11.1219,"h":11.1219,"l":11.115,"n":9,"o":11.115,"t":"2026-10-19T17:20:00Z","v":1390,"vw":11.119124},{"c":11.12,"h":11.14,"l":11.12,"n":4,"o":11.14,"t":"2026-10-19T17:25:00Z","v":207,"vw":11.13},{"c":11.15,"h":11.15,"l":11.12,"n":35,"o":11.12,"t":"2026-10-19T17:30:00Z","v":2221,"vw":11.140862},{"c":11.14,"h":11.15,"l":11.14,"n":44,"o":11.14,"t":"2026-10-19T17:35:00Z","v":5333,"vw":11.146985},{"c":11.14,"h":11.14,"l":11.14,"n":5,"o":11.14,"t":"2026-10-19T17:40:00Z","v":240,"vw":11.14},{"c":11.16,"h":11.16,"l":11.14,"n":64,"o":11.14,"t":"2026-10-19T17:55:00Z","v":5214,"vw":11.159514},{"c":11.16,"h":11.16,"l":11.16,"n":13,"o":11.16,"t":"2026-10-19T18:00:00Z","v":779,"vw":11.16},{"c":11.16,"h":11.16,"l":11.16,"n":6,"o":11.16,"t":"2026-10-19T18:05:00Z","v":580,"vw":11.16},{"c":11.18,"h":11.18,"l":11.16,"n":89,"o":11.1652,"t":"2026-10-19T18:10:00Z","v":10397,"vw":11.169905},{"c":11.175,"h":11.175,"l":11.175,"n":8,"o":11.175,"t":"2026-10-19T18:15:00Z","v":350,"vw":11.175},{"c":11.18,"h":11.19,"l":11.1786,"n":39,"o":11.18,"t":"2026-10-19T18:20:00Z","v":2562,"vw":11.182938},{"c":11.1943,"h":11.205,"l":11.1899,"n":80,"o":11.19,"t":"2026-10-19T18:25:00Z","v":5544,"vw":11.198501},{"c":11.195,"h":11.195,"l":11.195,"n":13,"o":11.195,"t":"2026-10-19T18:30:00Z","v":570,"vw":11.195},{"c":11.18,"h":11.195,"l":11.18,"n":50,"o":11.195,"t":"2026-10-19T18:35:00Z","v":1515,"vw":11.184843},{"c":11.155,"h":11.17,"l":11.155,"n":51,"o":11.17,"t":"2026-10-19T18:40:00Z","v":1299,"vw":11.166502},{"c":11.16,"h":11.17,"l":11.14,"n":11,"o":11.17,"t":"2026-10-19T18:45:00Z","v":816,"vw":11.151416},{"c":11.15,"h":11.15,"l":11.13,"n":54,"o":11.15,"t":"2026-10-19T18:50:00Z","v":2566,"vw":11.147211},{"c":11.145,"h":11.145,"l":11.145,"n":2,"o":11.145,"t":"2026-10-19T18:55:00Z","v":177,"vw":11.145},{"c":11.17,"h":11.17,"l":11.15,"n":74,"o":11.16,"t":"2026-10-19T19:00:00Z","v":3601,"vw":11.160402},{"c":11.16,"h":11.16,"l":11.16,"n":10,"o":11.16,"t":"2026-10-19T19:05:00Z","v":318,"vw":11.16},{"c":11.14,"h":11.17,"l":11.14,"n":15,"o":11.17,"t":"2026-10-19T19:10:00Z","v":695,"vw":11.158298},{"c":11.14,"h":11.1451,"l":11.14,"n":27,"o":11.1451,"t":"2026-10-19T19:15:00Z","v":3138,"vw":11.140409},{"c":11.095,"h":11.13,"l":11.08,"n":48,"o":11.13,"t":"2026-10-19T19:20:00Z","v":5319,"vw":11.092181},{"c":11.1,"h":11.1,"l":11.095,"n":46,"o":11.095,"t":"2026-10-19T19:25:00Z","v":1236,"vw":11.098659},{"c":11.11,"h":11.11,"l":11.095,"n":34,"o":11.095,"t":"2026-10-19T19:30:00Z","v":894,"vw":11.10375},{"c":11.13,"h":11.13,"l":11.1,"n":127,"o":11.11,"t":"2026-10-19T19:35:00Z","v":10905,"vw":11.111605},{"c":11.165,"h":11.165,"l":11.13,"n":67,"o":11.13,"t":"2026-10-19T19:40:00Z","v":3326,"vw":11.146349},{"c":11.165,"h":11.165,"l":11.16,"n":43,"o":11.165,"t":"2026-10-19T19:45:00Z","v":2522,"vw":11.161708},{"c":11.185,"h":11.19,"l":11.17,"n":123,"o":11.17,"t":"2026-10-19T19:50:00Z","v":7496,"vw":11.180017},{"c":11.18,"h":11.18,"l":11.16,"n":464,"o":11.18,"t":"2026-10-19T19:55:00Z","v":31621,"vw":11.167883},{"c":11.16,"h":11.16,"l":11.16,"n":10,"o":11.16,"t":"2026-10-19T20:00:00Z","v":43881,"vw":11.16},{"c":11.3745,"h":11.3745,"l":11.24,"n":45,"o":11.25,"t":"2026-10-20T13:30:00Z","v":4628,"vw":11.336038},{"c":11.365,"h":11.365,"l":11.34,"n":30,"o":11.34,"t":"2026-10-20T13:35:00Z","v":1070,"vw":11.355},{"c":11.41,"h":11.42,"l":11.3698,"n":62,"o":11.3698,"t":"2026-10-20T13:45:00Z","v":2296,"vw":11.398288},{"c":11.46,"h":11.46,"l":11.46,"n":13,"o":11.46,"t":"2026-10-20T13:55:00Z","v":363,"vw":11.46},{"c":11.36,"h":11.41,"l":11.36,"n":20,"o":11.41,"t":"2026-10-20T14:00:00Z","v":805,"vw":11.383092},{"c":11.355,"h":11.4099,"l":11.33,"n":23,"o":11.4099,"t":"2026-10-20T14:05:00Z","v":808,"vw":11.374519},{"c":11.33,"h":11.33,"l":11.33,"n":14,"o":11.33,"t":"2026-10-20T14:10:00Z","v":300,"vw":11.33},{"c":11.31,"h":11.31,"l":11.31,"n":22,"o":11.31,"t":"2026-10-20T14:15:00Z","v":416,"vw":11.31},{"c":11.3656,"h":11.3656,"l":11.305,"n":27,"o":11.305,"t":"2026-10-20T14:20:00Z","v":1680,"vw":11.353299},{"c":11.355,"h":11.38,"l":11.355,"n":21,"o":11.38,"t":"2026-10-20T14:25:00Z","v":984,"vw":11.365573},{"c":11.33,"h":11.33,"l":11.33,"n":16,"o":11.33,"t":"2026-10-20T14:30:00Z","v":1055,"vw":11.33},{"c":11.345,"h":11.345,"l":11.345,"n":5,"o":11.345,"t":"2026-10-20T14:35:00Z","v":368,"vw":11.345},{"c":11.34,"h":11.34,"l":11.34,"n":11,"o":11.34,"t":"2026-10-20T14:45:00Z","v":395,"vw":11.34},{"c":11.33,"h":11.34,"l":11.33,"n":16,"o":11.34,"t":"2026-10-20T14:50:00Z","v":316,"vw":11.335918},{"c":11.325,"h":11.33,"l":11.325,"n":19,"o":11.33,"t":"2026-10-20T14:55:00Z","v":396,"vw":11.327155},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-20T15:00:00Z","v":102,"vw":11.32},{"c":11.325,"h":11.325,"l":11.3,"n":57,"o":11.32,"t":"2026-10-20T15:05:00Z","v":2187,"vw":11.315645},{"c":11.31,"h":11.32,"l":11.31,"n":31,"o":11.32,"t":"2026-10-20T15:10:00Z","v":1032,"vw":11.313333},{"c":11.35,"h":11.35,"l":11.3,"n":158,"o":11.3,"t":"2026-10-20T15:15:00Z","v":7455,"vw":11.329295},{"c":11.365,"h":11.369,"l":11.365,"n":9,"o":11.369,"t":"2026-10-20T15:20:00Z","v":485,"vw":11.366267},{"c":11.35,"h":11.35,"l":11.35,"n":20,"o":11.35,"t":"2026-10-20T15:25:00Z","v":1006,"vw":11.35},{"c":11.335,"h":11.335,"l":11.335,"n":4,"o":11.335,"t":"2026-10-20T15:30:00Z","v":202,"vw":11.335},{"c":11.3501,"h":11.3501,"l":11.335,"n":33,"o":11.335,"t":"2026-10-20T15:35:00Z","v":2068,"vw":11.348987},{"c":11.36,"h":11.36,"l":11.36,"n":29,"o":11.36,"t":"2026-10-20T15:40:00Z","v":666,"vw":11.36},{"c":11.35,"h":11.36,"l":11.35,"n":42,"o":11.36,"t":"2026-10-20T15:45:00Z","v":836,"vw":11.356667},{"c":11.32,"h":11.32,"l":11.315,"n":13,"o":11.32,"t":"2026-10-20T15:50:00Z","v":626,"vw":11.319},{"c":11.261,"h":11.2706,"l":11.26,"n":21,"o":11.2706,"t":"2026-10-20T16:05:00Z","v":2767,"vw":11.268678},{"c":11.26,"h":11.26,"l":11.26,"n":30,"o":11.26,"t":"2026-10-20T16:10:00Z","v":404,"vw":11.26},{"c":11.26,"h":11.26,"l":11.25,"n":13,"o":11.26,"t":"2026-10-20T16:15:00Z","v":379,"vw":11.256667},{"c":11.25,"h":11.25,"l":11.245,"n":23,"o":11.25,"t":"2026-10-20T16:20:00Z","v":640,"vw":11.248333},{"c":11.25,"h":11.28,"l":11.25,"n":64,"o":11.25,"t":"2026-10-20T16:25:00Z","v":4886,"vw":11.258198},{"c":11.25,"h":11.25,"l":11.25,"n":13,"o":11.25,"t":"2026-10-20T16:30:00Z","v":412,"vw":11.25},{"c":11.2301,"h":11.2301,"l":11.2301,"n":5,"o":11.2301,"t":"2026-10-20T16:35:00Z","v":301,"vw":11.2301},{"c":11.27,"h":11.27,"l":11.27,"n":10,"o":11.27,"t":"2026-10-20T16:40:00Z","v":392,"vw":11.27},{"c":11.27,"h":11.27,"l":11.25,"n":32,"o":11.25,"t":"2026-10-20T16:45:00Z","v":1773,"vw":11.256155},{"c":11.27,"h":11.2799,"l":11.27,"n":7,"o":11.27,"t":"2026-10-20T16:50:00Z","v":685,"vw":11.27396},{"c":11.27,"h":11.27,"l":11.27,"n":13,"o":11.27,"t":"2026-10-20T16:55:00Z","v":683,"vw":11.27},{"c":11.2776,"h":11.2776,"l":11.26,"n":10,"o":11.27,"t":"2026-10-20T17:00:00Z","v":1383,"vw":11.26982},{"c":11.255,"h":11.26,"l":11.255,"n":33,"o":11.26,"t":"2026-10-20T17:10:00Z","v":1576,"vw":11.257197},{"c":11.26,"h":11.26,"l":11.24,"n":34,"o":11.24,"t":"2026-10-20T17:15:00Z","v":1300,"vw":11.255},{"c":11.265,"h":11.265,"l":11.265,"n":1,"o":11.265,"t":"2026-10-20T17:20:00Z","v":148,"vw":11.265},{"c":11.29,"h":11.32,"l":11.261,"n":201,"o":11.261,"t":"2026-10-20T17:25:00Z","v":23396,"vw":11.290159},{"c":11.29,"h":11.29,"l":11.29,"n":3,"o":11.29,"t":"2026-10-20T17:35:00Z","v":116,"vw":11.29},{"c":11.3,"h":11.3,"l":11.29,"n":77,"o":11.29,"t":"2026-10-20T17:40:00Z","v":4999,"vw":11.292949},{"c":11.3,"h":11.3,"l":11.3,"n":7,"o":11.3,"t":"2026-10-20T17:45:00Z","v":437,"vw":11.3},{"c":11.29,"h":11.29,"l":11.28,"n":66,"o":11.29,"t":"2026-10-20T17:50:00Z","v":2714,"vw":11.289031},{"c":11.29,"h":11.29,"l":11.29,"n":3,"o":11.29,"t":"2026-10-20T17:55:00Z","v":127,"vw":11.29},{"c":11.3,"h":11.3,"l":11.3,"n":27,"o":11.3,"t":"2026-10-20T18:05:00Z","v":998,"vw":11.3},{"c":11.3,"h":11.3078,"l":11.29,"n":65,"o":11.2903,"t":"2026-10-20T18:10:00Z","v":4301,"vw":11.292589},{"c":11.28,"h":11.28,"l":11.28,"n":22,"o":11.28,"t":"2026-10-20T18:15:00Z","v":1139,"vw":11.28},{"c":11.28,"h":11.28,"l":11.28,"n":21,"o":11.28,"t":"2026-10-20T18:20:00Z","v":481,"vw":11.28},{"c":11.29,"h":11.29,"l":11.29,"n":3,"o":11.29,"t":"2026-10-20T18:25:00Z","v":436,"vw":11.29},{"c":11.29,"h":11.29,"l":11.2877,"n":29,"o":11.2877,"t":"2026-10-20T18:30:00Z","v":1576,"vw":11.289737},{"c":11.29,"h":11.29,"l":11.29,"n":16,"o":11.29,"t":"2026-10-20T18:35:00Z","v":930,"vw":11.29},{"c":11.29,"h":11.29,"l":11.29,"n":8,"o":11.29,"t":"2026-10-20T18:40:00Z","v":378,"vw":11.29},{"c":11.285,"h":11.29,"l":11.285,"n":20,"o":11.285,"t":"2026-10-20T18:45:00Z","v":687,"vw":11.28631},{"c":11.295,"h":11.295,"l":11.285,"n":19,"o":11.285,"t":"2026-10-20T18:50:00Z","v":899,"vw":11.291667},{"c":11.29,"h":11.295,"l":11.29,"n":32,"o":11.295,"t":"2026-10-20T18:55:00Z","v":833,"vw":11.293333},{"c":11.2922,"h":11.3,"l":11.29,"n":25,"o":11.29,"t":"2026-10-20T19:00:00Z","v":3005,"vw":11.291427},{"c":11.281,"h":11.29,"l":11.281,"n":27,"o":11.29,"t":"2026-10-20T19:05:00Z","v":1720,"vw":11.289357},{"c":11.29,"h":11.29,"l":11.29,"n":11,"o":11.29,"t":"2026-10-20T19:10:00Z","v":219,"vw":11.29},{"c":11.31,"h":11.31,"l":11.29,"n":73,"o":11.29,"t":"2026-10-20T19:15:00Z","v":6148,"vw":11.297059},{"c":11.29,"h":11.35,"l":11.29,"n":335,"o":11.3,"t":"2026-10-20T19:20:00Z","v":20908,"vw":11.306329},{"c":11.285,"h":11.29,"l":11.285,"n":33,"o":11.285,"t":"2026-10-20T19:25:00Z","v":1837,"vw":11.285994},{"c":11.29,"h":11.29,"l":11.27,"n":107,"o":11.285,"t":"2026-10-20T19:30:00Z","v":5250,"vw":11.281187},{"c":11.3,"h":11.3,"l":11.295,"n":40,"o":11.3,"t":"2026-10-20T19:35:00Z","v":1424,"vw":11.299444},{"c":11.28,"h":11.3,"l":11.28,"n":107,"o":11.3,"t":"2026-10-20T19:40:00Z","v":7127,"vw":11.286703},{"c":11.27,"h":11.275,"l":11.27,"n":66,"o":11.275,"t":"2026-10-20T19:45:00Z","v":1807,"vw":11.270781},{"c":11.25,"h":11.28,"l":11.245,"n":160,"o":11.26,"t":"2026-10-20T19:50:00Z","v":9679,"vw":11.263043},{"c":11.22,"h":11.25,"l":11.2,"n":615,"o":11.25,"t":"2026-10-20T19:55:00Z","v":27487,"vw":11.213257},{"c":11.21,"h":11.21,"l":11.21,"n":6,"o":11.21,"t":"2026-10-20T20:00:00Z","v":34623,"vw":11.21},{"c":11.08,"h":11.22,"l":11.08,"n":33,"o":11.22,"t":"2026-10-21T13:30:00Z","v":1877,"vw":11.145757},{"c":11.13,"h":11.13,"l":11.1,"n":41,"o":11.11,"t":"2026-10-21T13:35:00Z","v":1697,"vw":11.119551},{"c":11.125,"h":11.125,"l":11.12,"n":5,"o":11.12,"t":"2026-10-21T13:40:00Z","v":333,"vw":11.122976},{"c":11.1,"h":11.12,"l":11.1,"n":59,"o":11.12,"t":"2026-10-21T13:45:00Z","v":1870,"vw":11.103268},{"c":11.09,"h":11.09,"l":11.09,"n":14,"o":11.09,"t":"2026-10-21T13:55:00Z","v":433,"vw":11.09},{"c":11.02,"h":11.061,"l":11.015,"n":70,"o":11.06,"t":"2026-10-21T14:00:00Z","v":4649,"vw":11.04656},{"c":11.05,"h":11.05,"l":11.0037,"n":47,"o":11.0037,"t":"2026-10-21T14:05:00Z","v":3284,"vw":11.037499},{"c":11.055,"h":11.07,"l":11.055,"n":68,"o":11.06,"t":"2026-10-21T14:10:00Z","v":3268,"vw":11.062316},{"c":11.09,"h":11.09,"l":11.055,"n":27,"o":11.055,"t":"2026-10-21T14:15:00Z","v":961,"vw":11.073396},{"c":11.105,"h":11.105,"l":11.09,"n":32,"o":11.1,"t":"2026-10-21T14:20:00Z","v":1215,"vw":11.10021},{"c":11.09,"h":11.09,"l":11.08,"n":58,"o":11.09,"t":"2026-10-21T14:25:00Z","v":2212,"vw":11.089106},{"c":11.12,"h":11.12,"l":11.11,"n":34,"o":11.11,"t":"2026-10-21T14:35:00Z","v":1261,"vw":11.115834},{"c":11.115,"h":11.12,"l":11.115,"n":7,"o":11.12,"t":"2026-10-21T14:40:00Z","v":291,"vw":11.116941},{"c":11.105,"h":11.11,"l":11.105,"n":16,"o":11.11,"t":"2026-10-21T14:50:00Z","v":635,"vw":11.10902},{"c":11.105,"h":11.105,"l":11.105,"n":12,"o":11.105,"t":"2026-10-21T14:55:00Z","v":353,"vw":11.105},{"c":11.08,"h":11.1,"l":11.06,"n":90,"o":11.1,"t":"2026-10-21T15:00:00Z","v":3740,"vw":11.081419},{"c":11.09,"h":11.09,"l":11.075,"n":39,"o":11.08,"t":"2026-10-21T15:10:00Z","v":4435,"vw":11.080932},{"c":11.08,"h":11.08,"l":11.08,"n":9,"o":11.08,"t":"2026-10-21T15:15:00Z","v":321,"vw":11.08},{"c":11.09,"h":11.09,"l":11.08,"n":18,"o":11.08,"t":"2026-10-21T15:20:00Z","v":1291,"vw":11.088309},{"c":11.1,"h":11.1,"l":11.09,"n":12,"o":11.09,"t":"2026-10-21T15:25:00Z","v":529,"vw":11.096259},{"c":11.1,"h":11.1,"l":11.09,"n":32,"o":11.09,"t":"2026-10-21T15:35:00Z","v":1049,"vw":11.097429},{"c":11.1,"h":11.1,"l":11.095,"n":37,"o":11.1,"t":"2026-10-21T15:40:00Z","v":1745,"vw":11.096692},{"c":11.115,"h":11.115,"l":11.1,"n":75,"o":11.1,"t":"2026-10-21T15:45:00Z","v":12385,"vw":11.108865},{"c":11.115,"h":11.115,"l":11.105,"n":104,"o":11.11,"t":"2026-10-21T15:55:00Z","v":2497,"vw":11.110639},{"c":11.11,"h":11.115,"l":11.11,"n":16,"o":11.115,"t":"2026-10-21T16:00:00Z","v":726,"vw":11.111667},{"c":11.11,"h":11.11,"l":11.11,"n":18,"o":11.11,"t":"2026-10-21T16:05:00Z","v":444,"vw":11.11},{"c":11.1,"h":11.1,"l":11.1,"n":10,"o":11.1,"t":"2026-10-21T16:10:00Z","v":258,"vw":11.1},{"c":11.1,"h":11.11,"l":11.1,"n":15,"o":11.11,"t":"2026-10-21T16:15:00Z","v":402,"vw":11.104115},{"c":11.1,"h":11.1,"l":11.1,"n":6,"o":11.1,"t":"2026-10-21T16:20:00Z","v":343,"vw":11.1},{"c":11.105,"h":11.105,"l":11.1,"n":18,"o":11.1,"t":"2026-10-21T16:25:00Z","v":749,"vw":11.101381},{"c":11.105,"h":11.105,"l":11.105,"n":13,"o":11.105,"t":"2026-10-21T16:30:00Z","v":379,"vw":11.105},{"c":11.1,"h":11.105,"l":11.085,"n":147,"o":11.1,"t":"2026-10-21T16:35:00Z","v":10561,"vw":11.096875},{"c":11.09,"h":11.09,"l":11.09,"n":5,"o":11.09,"t":"2026-10-21T16:40:00Z","v":193,"vw":11.09},{"c":11.06,"h":11.08,"l":11.06,"n":66,"o":11.08,"t":"2026-10-21T16:45:00Z","v":4048,"vw":11.067887},{"c":11.06,"h":11.06,"l":11.06,"n":13,"o":11.06,"t":"2026-10-21T16:50:00Z","v":283,"vw":11.06},{"c":11.04,"h":11.04,"l":11.04,"n":11,"o":11.04,"t":"2026-10-21T17:00:00Z","v":352,"vw":11.04},{"c":11.07,"h":11.07,"l":11.04,"n":62,"o":11.04,"t":"2026-10-21T17:05:00Z","v":6736,"vw":11.055876},{"c":11.05,"h":11.05,"l":11.05,"n":17,"o":11.05,"t":"2026-10-21T17:10:00Z","v":946,"vw":11.05},{"c":11.04,"h":11.04,"l":11.04,"n":59,"o":11.04,"t":"2026-10-21T17:15:00Z","v":2660,"vw":11.04},{"c":11.03,"h":11.03,"l":11.03,"n":18,"o":11.03,"t":"2026-10-21T17:20:00Z","v":822,"vw":11.03},{"c":11.03,"h":11.03,"l":11.03,"n":10,"o":11.03,"t":"2026-10-21T17:25:00Z","v":572,"vw":11.03},{"c":11.02,"h":11.02,"l":11.015,"n":53,"o":11.02,"t":"2026-10-21T17:30:00Z","v":2367,"vw":11.019654},{"c":11.05,"h":11.05,"l":11.025,"n":72,"o":11.025,"t":"2026-10-21T17:35:00Z","v":4507,"vw":11.036726},{"c":11.04,"h":11.04,"l":11.04,"n":24,"o":11.04,"t":"2026-10-21T17:45:00Z","v":1166,"vw":11.04},{"c":11.055,"h":11.055,"l":11.035,"n":42,"o":11.035,"t":"2026-10-21T17:50:00Z","v":2238,"vw":11.044423},{"c":11.05,"h":11.055,"l":11.05,"n":32,"o":11.055,"t":"2026-10-21T17:55:00Z","v":1373,"vw":11.052466},{"c":11.04,"h":11.045,"l":11.035,"n":35,"o":11.045,"t":"2026-10-21T18:00:00Z","v":2349,"vw":11.040508},{"c":11.06,"h":11.06,"l":11.045,"n":49,"o":11.045,"t":"2026-10-21T18:05:00Z","v":2759,"vw":11.053712},{"c":11.075,"h":11.075,"l":11.065,"n":24,"o":11.065,"t":"2026-10-21T18:10:00Z","v":1264,"vw":11.07},{"c":11.075,"h":11.075,"l":11.07,"n":20,"o":11.07,"t":"2026-10-21T18:15:00Z","v":1177,"vw":11.070524},{"c":11.08,"h":11.08,"l":11.08,"n":26,"o":11.08,"t":"2026-10-21T18:20:00Z","v":1655,"vw":11.08},{"c":11.09,"h":11.095,"l":11.085,"n":29,"o":11.085,"t":"2026-10-21T18:25:00Z","v":1866,"vw":11.089728},{"c":11.09,"h":11.1,"l":11.09,"n":22,"o":11.1,"t":"2026-10-21T18:30:00Z","v":899,"vw":11.094559},{"c":11.0969,"h":11.0969,"l":11.0969,"n":3,"o":11.0969,"t":"2026-10-21T18:35:00Z","v":112,"vw":11.0969},{"c":11.09,"h":11.095,"l":11.09,"n":10,"o":11.095,"t":"2026-10-21T18:40:00Z","v":521,"vw":11.09375},{"c":11.08,"h":11.095,"l":11.08,"n":99,"o":11.095,"t":"2026-10-21T18:45:00Z","v":5843,"vw":11.087275},{"c":11.06,"h":11.07,"l":11.05,"n":74,"o":11.07,"t":"2026-10-21T18:50:00Z","v":3451,"vw":11.060379},{"c":11.045,"h":11.06,"l":11.045,"n":55,"o":11.06,"t":"2026-10-21T18:55:00Z","v":1821,"vw":11.052222},{"c":11.04,"h":11.04,"l":11.04,"n":54,"o":11.04,"t":"2026-10-21T19:00:00Z","v":3180,"vw":11.04},{"c":11.05,"h":11.05,"l":11.045,"n":41,"o":11.05,"t":"2026-10-21T19:05:00Z","v":1788,"vw":11.049555},{"c":11.03,"h":11.05,"l":11.03,"n":39,"o":11.05,"t":"2026-10-21T19:10:00Z","v":1388,"vw":11.043795},{"c":11.03,"h":11.04,"l":11.03,"n":73,"o":11.03,"t":"2026-10-21T19:15:00Z","v":4081,"vw":11.038174},{"c":11.0324,"h":11.04,"l":11.0324,"n":36,"o":11.04,"t":"2026-10-21T19:20:00Z","v":1838,"vw":11.038832},{"c":11.06,"h":11.06,"l":11.05,"n":27,"o":11.05,"t":"2026-10-21T19:25:00Z","v":2223,"vw":11.05062},{"c":11.04,"h":11.06,"l":11.04,"n":83,"o":11.06,"t":"2026-10-21T19:30:00Z","v":3206,"vw":11.045428},{"c":11.055,"h":11.055,"l":11.03,"n":49,"o":11.03,"t":"2026-10-21T19:35:00Z","v":4114,"vw":11.04637},{"c":11.06,"h":11.07,"l":11.055,"n":89,"o":11.055,"t":"2026-10-21T19:40:00Z","v":3579,"vw":11.060531},{"c":11.065,"h":11.065,"l":11.05,"n":92,"o":11.05,"t":"2026-10-21T19:45:00Z","v":4273,"vw":11.053876},{"c":11.075,"h":11.085,"l":11.07,"n":112,"o":11.07,"t":"2026-10-21T19:50:00Z","v":6210,"vw":11.080264},{"c":11.075,"h":11.085,"l":11.065,"n":371,"o":11.075,"t":"2026-10-21T19:55:00Z","v":23956,"vw":11.074197},{"c":11.07,"h":11.07,"l":11.07,"n":7,"o":11.07,"t":"2026-10-21T20:00:00Z","v":49352,"vw":11.07},{"c":11.215,"h":11.215,"l":11.12,"n":15,"o":11.12,"t":"2026-10-22T13:30:00Z","v":1552,"vw":11.129098},{"c":11.19,"h":11.2,"l":11.19,"n":16,"o":11.2,"t":"2026-10-22T13:35:00Z","v":653,"vw":11.1925},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-22T13:45:00Z","v":105,"vw":11.19},{"c":11.26,"h":11.26,"l":11.23,"n":23,"o":11.23,"t":"2026-10-22T13:55:00Z","v":735,"vw":11.245},{"c":11.265,"h":11.265,"l":11.265,"n":4,"o":11.265,"t":"2026-10-22T14:00:00Z","v":179,"vw":11.265},{"c":11.24,"h":11.265,"l":11.24,"n":15,"o":11.265,"t":"2026-10-22T14:05:00Z","v":2186,"vw":11.250772},{"c":11.3,"h":11.3,"l":11.28,"n":36,"o":11.28,"t":"2026-10-22T14:10:00Z","v":1350,"vw":11.29},{"c":11.34,"h":11.34,"l":11.33,"n":14,"o":11.33,"t":"2026-10-22T14:20:00Z","v":480,"vw":11.333333},{"c":11.325,"h":11.345,"l":11.32,"n":33,"o":11.345,"t":"2026-10-22T14:25:00Z","v":1674,"vw":11.327083},{"c":11.309,"h":11.35,"l":11.309,"n":60,"o":11.35,"t":"2026-10-22T14:30:00Z","v":1607,"vw":11.331009},{"c":11.33,"h":11.33,"l":11.285,"n":172,"o":11.29,"t":"2026-10-22T14:35:00Z","v":9476,"vw":11.297297},{"c":11.285,"h":11.325,"l":11.285,"n":66,"o":11.32,"t":"2026-10-22T14:40:00Z","v":2683,"vw":11.306136},{"c":11.3,"h":11.3,"l":11.3,"n":7,"o":11.3,"t":"2026-10-22T14:45:00Z","v":242,"vw":11.3},{"c":11.31,"h":11.31,"l":11.31,"n":29,"o":11.31,"t":"2026-10-22T14:55:00Z","v":855,"vw":11.31},{"c":11.34,"h":11.34,"l":11.3,"n":67,"o":11.3,"t":"2026-10-22T15:00:00Z","v":1456,"vw":11.322417},{"c":11.35,"h":11.35,"l":11.35,"n":5,"o":11.35,"t":"2026-10-22T15:05:00Z","v":604,"vw":11.35},{"c":11.37,"h":11.37,"l":11.35,"n":35,"o":11.35,"t":"2026-10-22T15:10:00Z","v":1324,"vw":11.365918},{"c":11.36,"h":11.36,"l":11.36,"n":29,"o":11.36,"t":"2026-10-22T15:15:00Z","v":1059,"vw":11.36},{"c":11.36,"h":11.36,"l":11.35,"n":9,"o":11.36,"t":"2026-10-22T15:20:00Z","v":1063,"vw":11.359048}],"history":[{"c":10.44,"h":10.87,"l":10.36,"n":6358,"o":10.59,"t":"2024-10-21T04:00:00Z","v":385611,"vw":10.584332},{"c":10.44,"h":10.57,"l":10.0823,"n":3226,"o":10.4,"t":"2024-10-22T04:00:00Z","v":183763,"vw":10.282236},{"c":10.35,"h":10.44,"l":10.18,"n":2546,"o":10.44,"t":"2024-10-23T04:00:00Z","v":133822,"vw":10.300508},{"c":12.65,"h":12.73,"l":10.95,"n":10994,"o":10.95,"t":"2024-10-24T04:00:00Z","v":1071318,"vw":12.137704},{"c":12.11,"h":12.5,"l":12.07,"n":5928,"o":12.5,"t":"2024-10-25T04:00:00Z","v":388872,"vw":12.227934},{"c":12.06,"h":12.29,"l":11.99,"n":4684,"o":12.13,"t":"2024-10-28T04:00:00Z","v":242277,"vw":12.079129},{"c":11.79,"h":12.085,"l":11.74,"n":3874,"o":11.97,"t":"2024-10-29T04:00:00Z","v":204146,"vw":11.871743},{"c":12.16,"h":12.3,"l":11.745,"n":3947,"o":11.77,"t":"2024-10-30T04:00:00Z","v":155571,"vw":12.163382},{"c":12.15,"h":12.43,"l":12.01,"n":4229,"o":12.09,"t":"2024-10-31T04:00:00Z","v":202678,"vw":12.229837},{"c":12.3,"h":12.57,"l":12.16,"n":3434,"o":12.24,"t":"2024-11-01T04:00:00Z","v":154958,"vw":12.371},{"c":11.94,"h":12.37,"l":11.855,"n":3874,"o":12.3,"t":"2024-11-04T05:00:00Z","v":176068,"vw":12.054166},{"c":12.83,"h":12.9,"l":12,"n":3731,"o":12.06,"t":"2024-11-05T05:00:00Z","v":161482,"vw":12.722834},{"c":13.3,"h":13.52,"l":12.91,"n":9636,"o":13.09,"t":"2024-11-06T05:00:00Z","v":367003,"vw":13.299003},{"c":12.64,"h":13.47,"l":12.59,"n":6290,"o":13.47,"t":"2024-11-07T05:00:00Z","v":227940,"vw":12.776812},{"c":13.14,"h":13.15,"l":12.36,"n":4470,"o":12.81,"t":"2024-11-08T05:00:00Z","v":176118,"vw":13.003462},{"c":13.41,"h":13.42,"l":13.07,"n":5072,"o":13.11,"t":"2024-11-11T05:00:00Z","v":155481,"vw":13.283909},{"c":13.47,"h":13.4869,"l":13.11,"n":5077,"o":13.31,"t":"2024-11-12T05:00:00Z","v":202989,"vw":13.376114},{"c":13.17,"h":13.5,"l":13.03,"n":4570,"o":13.5,"t":"2024-11-13T05:00:00Z","v":170600,"vw":13.239622},{"c":12.85,"h":13.21,"l":12.71,"n":19340,"o":13.15,"t":"2024-11-14T05:00:00Z","v":356996,"vw":12.957339},{"c":12.9,"h":13.13,"l":12.7,"n":4196,"o":12.97,"t":"2024-11-15T05:00:00Z","v":187677,"vw":12.867624},{"c":13.08,"h":13.31,"l":12.9,"n":3736,"o":12.94,"t":"2024-11-18T05:00:00Z","v":176353,"vw":13.134447},{"c":13.1,"h":13.2353,"l":12.93,"n":3507,"o":12.99,"t":"2024-11-19T05:00:00Z","v":130735,"vw":13.092844},{"c":12.99,"h":13.17,"l":12.94,"n":3544,"o":13.08,"t":"2024-11-20T05:00:00Z","v":187731,"vw":13.0236},{"c":13.32,"h":13.33,"l":12.96,"n":2905,"o":13.16,"t":"2024-11-21T05:00:00Z","v":116902,"vw":13.198102},{"c":13.46,"h":13.5,"l":13.2401,"n":3002,"o":13.34,"t":"2024-11-22T05:00:00Z","v":133188,"vw":13.40789},{"c":13.57,"h":13.91,"l":13.45,"n":4220,"o":13.55,"t":"2024-11-25T05:00:00Z","v":167968,"vw":13.642405},{"c":13.52,"h":13.6404,"l":13.2314,"n":2718,"o":13.49,"t":"2024-11-26T05:00:00Z","v":127367,"vw":13.529287},{"c":13.64,"h":13.73,"l":13.54,"n":2297,"o":13.6,"t":"2024-11-27T05:00:00Z","v":94043,"vw":13.640337},{"c":13.73,"h":13.83,"l":13.58,"n":1832,"o":13.64,"t":"2024-11-29T05:00:00Z","v":92598,"vw":13.734851},{"c":13.46,"h":13.76,"l":13.305,"n":4420,"o":13.75,"t":"2024-12-02T05:00:00Z","v":131578,"vw":13.476599},{"c":13.27,"h":13.52,"l":13.2,"n":3720,"o":13.44,"t":"2024-12-03T05:00:00Z","v":151895,"vw":13.294344},{"c":14.31,"h":15.08,"l":13.4,"n":8629,"o":13.41,"t":"2024-12-04T05:00:00Z","v":597455,"vw":14.381955},{"c":14.3,"h":14.55,"l":14.08,"n":4385,"o":14.55,"t":"2024-12-05T05:00:00Z","v":207752,"vw":14.268121},{"c":14.12,"h":14.62,"l":13.88,"n":3656,"o":14.45,"t":"2024-12-06T05:00:00Z","v":177003,"vw":14.100001},{"c":14,"h":14.355,"l":13.67,"n":4002,"o":14.19,"t":"2024-12-09T05:00:00Z","v":182434,"vw":13.938119},{"c":13.91,"h":14.165,"l":13.835,"n":3876,"o":14.02,"t":"2024-12-10T05:00:00Z","v":136103,"vw":13.954095},{"c":14.15,"h":14.33,"l":13.65,"n":4888,"o":14.03,"t":"2024-12-11T05:00:00Z","v":276887,"vw":14.074161},{"c":13.86,"h":14.25,"l":13.76,"n":2272,"o":14.15,"t":"2024-12-12T05:00:00Z","v":87354,"vw":13.902015},{"c":13.88,"h":13.965,"l":13.73,"n":2216,"o":13.86,"t":"2024-12-13T05:00:00Z","v":56985,"vw":13.846408},{"c":13.99,"h":14.15,"l":13.8,"n":3095,"o":13.86,"t":"2024-12-16T05:00:00Z","v":117291,"vw":13.988985},{"c":13.83,"h":14.03,"l":13.73,"n":3577,"o":13.85,"t":"2024-12-17T05:00:00Z","v":132127,"vw":13.823733},{"c":13.35,"h":14.21,"l":13.23,"n":3281,"o":14.21,"t":"2024-12-18T05:00:00Z","v":138990,"vw":13.556826},{"c":13.01,"h":13.93,"l":12.98,"n":5844,"o":13.48,"t":"2024-12-19T05:00:00Z","v":246356,"vw":13.347332},{"c":13.13,"h":13.3,"l":12.78,"n":3713,"o":12.85,"t":"2024-12-20T05:00:00Z","v":279180,"vw":13.074978},{"c":13.02,"h":13.14,"l":12.9,"n":3849,"o":13.13,"t":"2024-12-23T05:00:00Z","v":147951,"vw":13.039963},{"c":13.2,"h":13.21,"l":12.98,"n":1587,"o":13.11,"t":"2024-12-24T05:00:00Z","v":50736,"vw":13.137906},{"c":13.65,"h":13.69,"l":13.1,"n":3138,"o":13.21,"t":"2024-12-26T05:00:00Z","v":154480,"vw":13.515595},{"c":13.38,"h":13.7799,"l":13.28,"n":3124,"o":13.53,"t":"2024-12-27T05:00:00Z","v":125821,"vw":13.394277},{"c":13.28,"h":13.35,"l":13.055,"n":3278,"o":13.32,"t":"2024-12-30T05:00:00Z","v":102731,"vw":13.225853},{"c":13.46,"h":13.64,"l":13.275,"n":3053,"o":13.42,"t":"2024-12-31T05:00:00Z","v":205879,"vw":13.503693},{"c":12.73,"h":13.34,"l":12.58,"n":5127,"o":13.03,"t":"2025-01-02T05:00:00Z","v":326802,"vw":12.934197},{"c":12.28,"h":12.73,"l":12.13,"n":4760,"o":12.73,"t":"2025-01-03T05:00:00Z","v":252585,"vw":12.328201},{"c":12.06,"h":12.45,"l":12.04,"n":4405,"o":12.27,"t":"2025-01-06T05:00:00Z","v":279323,"vw":12.166739},{"c":12.18,"h":12.21,"l":11.83,"n":3367,"o":12.02,"t":"2025-01-07T05:00:00Z","v":226726,"vw":12.062186},{"c":12.32,"h":12.44,"l":11.84,"n":3333,"o":12.08,"t":"2025-01-08T05:00:00Z","v":158198,"vw":12.216597},{"c":11.85,"h":12.3,"l":11.75,"n":4580,"o":12.19,"t":"2025-01-10T05:00:00Z","v":288860,"vw":11.910594},{"c":12.01,"h":12.23,"l":11.585,"n":4205,"o":11.95,"t":"2025-01-13T05:00:00Z","v":268223,"vw":11.816778},{"c":12.32,"h":12.36,"l":12.03,"n":3337,"o":12.12,"t":"2025-01-14T05:00:00Z","v":147529,"vw":12.238635},{"c":12.39,"h":12.87,"l":12.29,"n":2657,"o":12.61,"t":"2025-01-15T05:00:00Z","v":135655,"vw":12.471114},{"c":12.09,"h":12.44,"l":11.98,"n":2871,"o":12.44,"t":"2025-01-16T05:00:00Z","v":121854,"vw":12.19089},{"c":12.12,"h":12.3261,"l":12.09,"n":3467,"o":12.18,"t":"2025-01-17T05:00:00Z","v":134497,"vw":12.154754},{"c":12.37,"h":12.41,"l":12.1758,"n":7701,"o":12.23,"t":"2025-01-21T05:00:00Z","v":154469,"vw":12.337402},{"c":12.1,"h":12.3813,"l":12.1,"n":4104,"o":12.37,"t":"2025-01-22T05:00:00Z","v":179282,"vw":12.211081},{"c":12.2,"h":12.3094,"l":11.89,"n":3353,"o":12.14,"t":"2025-01-23T05:00:00Z","v":126838,"vw":12.198607},{"c":12.36,"h":12.41,"l":12.1,"n":2667,"o":12.12,"t":"2025-01-24T05:00:00Z","v":117194,"vw":12.312737},{"c":12.54,"h":12.65,"l":12.31,"n":3571,"o":12.31,"t":"2025-01-27T05:00:00Z","v":118054,"vw":12.509756},{"c":12.51,"h":12.6,"l":12.415,"n":2160,"o":12.5,"t":"2025-01-28T05:00:00Z","v":67184,"vw":12.487405},{"c":12.42,"h":12.61,"l":12.35,"n":3016,"o":12.5,"t":"2025-01-29T05:00:00Z","v":71161,"vw":12.44133},{"c":12.49,"h":12.66,"l":12.44,"n":2487,"o":12.59,"t":"2025-01-30T05:00:00Z","v":73600,"vw":12.544861},{"c":12.19,"h":12.49,"l":12.16,"n":2842,"o":12.47,"t":"2025-01-31T05:00:00Z","v":81515,"vw":12.248299},{"c":11.99,"h":12.34,"l":11.81,"n":2902,"o":12,"t":"2025-02-03T05:00:00Z","v":119026,"vw":12.041955},{"c":11.92,"h":12.005,"l":11.83,"n":3034,"o":11.95,"t":"2025-02-04T05:00:00Z","v":98375,"vw":11.926852},{"c":12.06,"h":12.13,"l":11.91,"n":2563,"o":11.98,"t":"2025-02-05T05:00:00Z","v":87057,"vw":12.051051},{"c":12.12,"h":12.1971,"l":11.985,"n":6639,"o":12.12,"t":"2025-02-06T05:00:00Z","v":75729,"vw":12.104483},{"c":11.82,"h":12.235,"l":11.81,"n":3595,"o":12.13,"t":"2025-02-07T05:00:00Z","v":116755,"vw":11.952987},{"c":11.87,"h":12.03,"l":11.78,"n":2814,"o":11.84,"t":"2025-02-10T05:00:00Z","v":120212,"vw":11.877346},{"c":11.88,"h":12.01,"l":11.735,"n":2766,"o":11.85,"t":"2025-02-11T05:00:00Z","v":119681,"vw":11.883655},{"c":11.82,"h":11.945,"l":11.66,"n":2375,"o":11.82,"t":"2025-02-12T05:00:00Z","v":102650,"vw":11.801857},{"c":12.1,"h":12.2202,"l":11.74,"n":2995,"o":11.8,"t":"2025-02-13T05:00:00Z","v":121962,"vw":12.009124},{"c":12.35,"h":12.38,"l":11.935,"n":2498,"o":12.19,"t":"2025-02-14T05:00:00Z","v":139446,"vw":12.242387},{"c":12.76,"h":13.255,"l":12.58,"n":6064,"o":12.76,"t":"2025-02-18T05:00:00Z","v":213847,"vw":12.862439},{"c":13.38,"h":13.5,"l":12.69,"n":4319,"o":12.76,"t":"2025-02-19T05:00:00Z","v":223270,"vw":13.121044},{"c":12.7,"h":13.4482,"l":12.6,"n":14963,"o":13.28,"t":"2025-02-20T05:00:00Z","v":274016,"vw":13.003798},{"c":12.51,"h":12.96,"l":12.51,"n":2910,"o":12.83,"t":"2025-02-21T05:00:00Z","v":136344,"vw":12.630561},{"c":13,"h":13.06,"l":12.5,"n":4245,"o":12.63,"t":"2025-02-24T05:00:00Z","v":187168,"vw":12.858199},{"c":12.88,"h":13.1999,"l":12.81,"n":3426,"o":13.1,"t":"2025-02-25T05:00:00Z","v":145833,"vw":12.992409},{"c":12.79,"h":13.095,"l":12.62,"n":3120,"o":12.94,"t":"2025-02-26T05:00:00Z","v":90216,"vw":12.827216},{"c":12.69,"h":13.08,"l":12.6675,"n":3332,"o":12.74,"t":"2025-02-27T05:00:00Z","v":106633,"vw":12.791539},{"c":12.14,"h":12.7,"l":11.21,"n":3829,"o":12.66,"t":"2025-02-28T05:00:00Z","v":218167,"vw":12.114891},{"c":11.73,"h":12.1459,"l":11.645,"n":5438,"o":11.9,"t":"2025-03-03T05:00:00Z","v":268607,"vw":11.886848},{"c":11.96,"h":12.245,"l":11.565,"n":5114,"o":11.79,"t":"2025-03-04T05:00:00Z","v":241912,"vw":11.883989},{"c":12.78,"h":12.8428,"l":11.94,"n":4640,"o":12.03,"t":"2025-03-05T05:00:00Z","v":196767,"vw":12.544407},{"c":12.1,"h":12.72,"l":12.0755,"n":3696,"o":12.72,"t":"2025-03-06T05:00:00Z","v":148845,"vw":12.185527},{"c":12.01,"h":12.325,"l":11.77,"n":3961,"o":12.04,"t":"2025-03-07T05:00:00Z","v":128198,"vw":11.997673},{"c":11.885,"h":12.12,"l":11.7,"n":4538,"o":11.84,"t":"2025-03-10T04:00:00Z","v":178906,"vw":11.870228},{"c":11.95,"h":12.09,"l":11.775,"n":4252,"o":11.94,"t":"2025-03-11T04:00:00Z","v":150498,"vw":11.937499},{"c":11.94,"h":12.47,"l":11.73,"n":2924,"o":12.39,"t":"2025-03-12T04:00:00Z","v":134611,"vw":11.983537},{"c":11.83,"h":12.17,"l":11.61,"n":2690,"o":11.92,"t":"2025-03-13T04:00:00Z","v":131797,"vw":11.83776},{"c":12.28,"h":12.29,"l":11.81,"n":4178,"o":11.96,"t":"2025-03-14T04:00:00Z","v":206502,"vw":12.107209},{"c":12.26,"h":12.34,"l":12.055,"n":5272,"o":12.12,"t":"2025-03-17T04:00:00Z","v":175055,"vw":12.224134},{"c":12.14,"h":12.47,"l":12.05,"n":2970,"o":12.16,"t":"2025-03-18T04:00:00Z","v":155788,"vw":12.209162},{"c":12.05,"h":12.225,"l":11.9,"n":2815,"o":12.15,"t":"2025-03-19T04:00:00Z","v":169872,"vw":12.044731},{"c":11.99,"h":12.17,"l":11.945,"n":3557,"o":12.01,"t":"2025-03-20T04:00:00Z","v":113149,"vw":12.039109},{"c":11.93,"h":12.02,"l":11.81,"n":2682,"o":11.86,"t":"2025-03-21T04:00:00Z","v":220707,"vw":11.904068},{"c":11.69,"h":12.08,"l":11.6201,"n":2866,"o":12.03,"t":"2025-03-24T04:00:00Z","v":100583,"vw":11.751618},{"c":11.48,"h":11.78,"l":11.35,"n":3687,"o":11.69,"t":"2025-03-25T04:00:00Z","v":270870,"vw":11.468851},{"c":11.87,"h":12.185,"l":11.57,"n":4936,"o":11.57,"t":"2025-03-26T04:00:00Z","v":256536,"vw":11.91524},{"c":11.63,"h":11.93,"l":11.53,"n":2760,"o":11.85,"t":"2025-03-27T04:00:00Z","v":136458,"vw":11.730687},{"c":11.53,"h":11.67,"l":11.47,"n":2763,"o":11.61,"t":"2025-03-28T04:00:00Z","v":97373,"vw":11.533843},{"c":11.57,"h":11.65,"l":11.38,"n":3966,"o":11.39,"t":"2025-03-31T04:00:00Z","v":200789,"vw":11.549813},{"c":11.53,"h":11.69,"l":11.35,"n":3398,"o":11.54,"t":"2025-04-01T04:00:00Z","v":163695,"vw":11.509858},{"c":11.39,"h":11.66,"l":11.34,"n":4856,"o":11.45,"t":"2025-04-02T04:00:00Z","v":153903,"vw":11.425043},{"c":11.08,"h":11.4,"l":10.94,"n":4208,"o":11.28,"t":"2025-04-03T04:00:00Z","v":201391,"vw":11.166283},{"c":10.81,"h":10.91,"l":10.49,"n":5401,"o":10.74,"t":"2025-04-04T04:00:00Z","v":287864,"vw":10.729599},{"c":10.53,"h":11.15,"l":10.26,"n":5800,"o":10.38,"t":"2025-04-07T04:00:00Z","v":271314,"vw":10.588556},{"c":10.54,"h":11,"l":10.425,"n":3401,"o":10.92,"t":"2025-04-08T04:00:00Z","v":193341,"vw":10.61286},{"c":10.77,"h":11.36,"l":10.44,"n":3968,"o":10.7,"t":"2025-04-09T04:00:00Z","v":234061,"vw":10.824247},{"c":10.79,"h":11.47,"l":10.33,"n":4863,"o":10.65,"t":"2025-04-10T04:00:00Z","v":359549,"vw":10.759343},{"c":11.08,"h":11.19,"l":10.55,"n":3757,"o":10.75,"t":"2025-04-11T04:00:00Z","v":338363,"vw":11.007913},{"c":11.1,"h":11.22,"l":10.86,"n":3612,"o":11.08,"t":"2025-04-14T04:00:00Z","v":154658,"vw":11.073656},{"c":11.17,"h":11.355,"l":11.14,"n":3107,"o":11.15,"t":"2025-04-15T04:00:00Z","v":104274,"vw":11.20329},{"c":11.19,"h":11.38,"l":11.13,"n":2738,"o":11.15,"t":"2025-04-16T04:00:00Z","v":87967,"vw":11.243552},{"c":11.07,"h":11.295,"l":11.0199,"n":2526,"o":11.19,"t":"2025-04-17T04:00:00Z","v":135008,"vw":11.126186},{"c":10.89,"h":11.2335,"l":10.76,"n":2719,"o":11.05,"t":"2025-04-21T04:00:00Z","v":123845,"vw":10.91306},{"c":11.18,"h":11.2,"l":10.95,"n":4007,"o":11.02,"t":"2025-04-22T04:00:00Z","v":158939,"vw":11.137363},{"c":11.16,"h":11.33,"l":10.95,"n":3458,"o":11.19,"t":"2025-04-23T04:00:00Z","v":234308,"vw":11.06801},{"c":11.14,"h":11.21,"l":11.03,"n":2140,"o":11.17,"t":"2025-04-24T04:00:00Z","v":84125,"vw":11.1305},{"c":11.18,"h":11.22,"l":11,"n":2641,"o":11.11,"t":"2025-04-25T04:00:00Z","v":119373,"vw":11.13825},{"c":11.51,"h":11.53,"l":11.17,"n":2892,"o":11.19,"t":"2025-04-28T04:00:00Z","v":136214,"vw":11.394432},{"c":11.59,"h":11.6,"l":11.275,"n":2514,"o":11.48,"t":"2025-04-29T04:00:00Z","v":108935,"vw":11.511958},{"c":11.43,"h":11.64,"l":11.272,"n":3151,"o":11.5,"t":"2025-04-30T04:00:00Z","v":142014,"vw":11.468724},{"c":11.33,"h":11.42,"l":11.19,"n":2780,"o":11.42,"t":"2025-05-01T04:00:00Z","v":95202,"vw":11.316216},{"c":11.69,"h":11.72,"l":11.35,"n":2634,"o":11.48,"t":"2025-05-02T04:00:00Z","v":105277,"vw":11.636754},{"c":11.67,"h":11.76,"l":11.35,"n":3180,"o":11.63,"t":"2025-05-05T04:00:00Z","v":101282,"vw":11.666557},{"c":11.57,"h":11.69,"l":11.48,"n":2986,"o":11.6,"t":"2025-05-06T04:00:00Z","v":77423,"vw":11.590698},{"c":11.63,"h":11.76,"l":11.47,"n":2881,"o":11.72,"t":"2025-05-07T04:00:00Z","v":95768,"vw":11.656075},{"c":11.92,"h":11.965,"l":11.47,"n":3775,"o":11.63,"t":"2025-05-08T04:00:00Z","v":160057,"vw":11.816511},{"c":11.16,"h":11.495,"l":10.54,"n":6645,"o":11.12,"t":"2025-05-09T04:00:00Z","v":434141,"vw":11.070559},{"c":11.13,"h":11.377,"l":10.855,"n":5659,"o":11.33,"t":"2025-05-12T04:00:00Z","v":308719,"vw":11.094564},{"c":11.17,"h":11.335,"l":11.135,"n":4566,"o":11.23,"t":"2025-05-13T04:00:00Z","v":199497,"vw":11.208339},{"c":11.01,"h":11.2,"l":10.86,"n":4142,"o":11.15,"t":"2025-05-14T04:00:00Z","v":220054,"vw":10.979495},{"c":11,"h":11.16,"l":10.925,"n":4210,"o":11.05,"t":"2025-05-15T04:00:00Z","v":158198,"vw":11.008639},{"c":11.06,"h":11.095,"l":10.57,"n":19460,"o":10.97,"t":"2025-05-16T04:00:00Z","v":438238,"vw":10.919728},{"c":10.72,"h":11.0638,"l":10.57,"n":5708,"o":10.96,"t":"2025-05-19T04:00:00Z","v":222225,"vw":10.747416},{"c":11.18,"h":11.26,"l":10.65,"n":5191,"o":10.82,"t":"2025-05-20T04:00:00Z","v":362055,"vw":11.126834},{"c":11.03,"h":11.15,"l":10.9,"n":4066,"o":11.06,"t":"2025-05-21T04:00:00Z","v":221408,"vw":11.041297},{"c":10.97,"h":11.06,"l":10.93,"n":3743,"o":10.93,"t":"2025-05-22T04:00:00Z","v":258493,"vw":10.983866},{"c":10.85,"h":10.9,"l":10.69,"n":3181,"o":10.69,"t":"2025-05-23T04:00:00Z","v":131263,"vw":10.831319},{"c":10.82,"h":10.97,"l":10.79,"n":2743,"o":10.95,"t":"2025-05-27T04:00:00Z","v":100430,"vw":10.849662},{"c":10.76,"h":10.83,"l":10.68,"n":4200,"o":10.79,"t":"2025-05-28T04:00:00Z","v":248852,"vw":10.766531},{"c":10.84,"h":10.935,"l":10.7,"n":4612,"o":10.79,"t":"2025-05-29T04:00:00Z","v":279544,"vw":10.828214},{"c":10.8,"h":10.85,"l":10.72,"n":3940,"o":10.82,"t":"2025-05-30T04:00:00Z","v":269450,"vw":10.785359},{"c":11.28,"h":11.33,"l":10.75,"n":7937,"o":10.76,"t":"2025-06-02T04:00:00Z","v":634943,"vw":11.085796},{"c":11.96,"h":12.01,"l":11.31,"n":8228,"o":11.31,"t":"2025-06-03T04:00:00Z","v":623637,"vw":11.774227},{"c":11.75,"h":11.92,"l":11.55,"n":5016,"o":11.92,"t":"2025-06-04T04:00:00Z","v":315425,"vw":11.681305},{"c":10.96,"h":11.42,"l":10.83,"n":8267,"o":11.03,"t":"2025-06-05T04:00:00Z","v":552607,"vw":10.997761},{"c":10.92,"h":11.17,"l":10.72,"n":6011,"o":11.03,"t":"2025-06-06T04:00:00Z","v":344926,"vw":10.947813},{"c":10.92,"h":10.945,"l":10.68,"n":4853,"o":10.92,"t":"2025-06-09T04:00:00Z","v":356111,"vw":10.842245},{"c":10.74,"h":10.89,"l":10.63,"n":5643,"o":10.82,"t":"2025-06-10T04:00:00Z","v":365121,"vw":10.742507},{"c":10.66,"h":10.82,"l":10.64,"n":4380,"o":10.82,"t":"2025-06-11T04:00:00Z","v":204511,"vw":10.709551},{"c":10.65,"h":10.74,"l":10.6,"n":3012,"o":10.62,"t":"2025-06-12T04:00:00Z","v":177439,"vw":10.663103},{"c":10.43,"h":10.69,"l":10.3947,"n":3271,"o":10.69,"t":"2025-06-13T04:00:00Z","v":188666,"vw":10.466475},{"c":10.48,"h":10.51,"l":10.375,"n":3576,"o":10.46,"t":"2025-06-16T04:00:00Z","v":220336,"vw":10.446869},{"c":10.47,"h":10.68,"l":10.37,"n":4733,"o":10.41,"t":"2025-06-17T04:00:00Z","v":370574,"vw":10.523215},{"c":10.11,"h":10.5,"l":10.1,"n":3250,"o":10.46,"t":"2025-06-18T04:00:00Z","v":237053,"vw":10.191741},{"c":10.39,"h":10.55,"l":10.1568,"n":5136,"o":10.2,"t":"2025-06-20T04:00:00Z","v":420275,"vw":10.418277},{"c":10.52,"h":10.57,"l":10.2817,"n":3137,"o":10.36,"t":"2025-06-23T04:00:00Z","v":210688,"vw":10.496007},{"c":10.53,"h":10.65,"l":10.41,"n":4465,"o":10.61,"t":"2025-06-24T04:00:00Z","v":358157,"vw":10.533863},{"c":10.44,"h":10.57,"l":10.36,"n":3009,"o":10.57,"t":"2025-06-25T04:00:00Z","v":151886,"vw":10.438403},{"c":10.56,"h":10.63,"l":10.37,"n":3174,"o":10.63,"t":"2025-06-26T04:00:00Z","v":152977,"vw":10.512198},{"c":10.69,"h":10.76,"l":10.47,"n":4063,"o":10.53,"t":"2025-06-27T04:00:00Z","v":416168,"vw":10.688982},{"c":11.12,"h":11.16,"l":10.7,"n":3531,"o":10.75,"t":"2025-06-30T04:00:00Z","v":266486,"vw":10.984434},{"c":11,"h":11.23,"l":10.89,"n":5017,"o":11.05,"t":"2025-07-01T04:00:00Z","v":244081,"vw":11.033938},{"c":10.87,"h":10.97,"l":10.635,"n":4614,"o":10.97,"t":"2025-07-02T04:00:00Z","v":308087,"vw":10.789321},{"c":11.04,"h":11.115,"l":10.9,"n":2674,"o":10.9,"t":"2025-07-03T04:00:00Z","v":177411,"vw":11.004148},{"c":10.94,"h":11.16,"l":10.89,"n":4222,"o":10.93,"t":"2025-07-07T04:00:00Z","v":241573,"vw":11.00997},{"c":11.04,"h":11.06,"l":10.89,"n":4866,"o":11,"t":"2025-07-08T04:00:00Z","v":190372,"vw":11.008606},{"c":11,"h":11.05,"l":10.92,"n":4037,"o":11.05,"t":"2025-07-09T04:00:00Z","v":204353,"vw":10.97962},{"c":10.86,"h":10.975,"l":10.84,"n":2968,"o":10.97,"t":"2025-07-10T04:00:00Z","v":149598,"vw":10.88977},{"c":10.77,"h":10.99,"l":10.75,"n":3774,"o":10.86,"t":"2025-07-11T04:00:00Z","v":157526,"vw":10.840252},{"c":10.81,"h":10.875,"l":10.66,"n":3336,"o":10.73,"t":"2025-07-14T04:00:00Z","v":164674,"vw":10.781282},{"c":10.76,"h":10.95,"l":10.71,"n":4096,"o":10.85,"t":"2025-07-15T04:00:00Z","v":215021,"vw":10.807082},{"c":10.84,"h":10.87,"l":10.71,"n":3052,"o":10.8,"t":"2025-07-16T04:00:00Z","v":107194,"vw":10.826838},{"c":10.9,"h":10.95,"l":10.71,"n":3657,"o":10.82,"t":"2025-07-17T04:00:00Z","v":158688,"vw":10.862284},{"c":10.8,"h":10.96,"l":10.785,"n":3794,"o":10.96,"t":"2025-07-18T04:00:00Z","v":109664,"vw":10.845086},{"c":10.66,"h":10.82,"l":10.655,"n":2599,"o":10.8,"t":"2025-07-21T04:00:00Z","v":93281,"vw":10.71554},{"c":10.89,"h":10.965,"l":10.6665,"n":3111,"o":10.7,"t":"2025-07-22T04:00:00Z","v":113999,"vw":10.892108},{"c":10.91,"h":10.93,"l":10.6909,"n":3242,"o":10.93,"t":"2025-07-23T04:00:00Z","v":137546,"vw":10.854099},{"c":10.66,"h":10.9,"l":10.5601,"n":3404,"o":10.9,"t":"2025-07-24T04:00:00Z","v":142166,"vw":10.704335},{"c":10.63,"h":10.82,"l":10.61,"n":3186,"o":10.67,"t":"2025-07-25T04:00:00Z","v":151976,"vw":10.693401},{"c":10.42,"h":10.65,"l":10.29,"n":3093,"o":10.65,"t":"2025-07-28T04:00:00Z","v":127866,"vw":10.409118},{"c":10.49,"h":10.65,"l":10.4616,"n":3298,"o":10.5,"t":"2025-07-29T04:00:00Z","v":110230,"vw":10.51844},{"c":10.35,"h":10.565,"l":10.31,"n":3135,"o":10.49,"t":"2025-07-30T04:00:00Z","v":91801,"vw":10.409392},{"c":10.41,"h":10.525,"l":10.28,"n":3373,"o":10.28,"t":"2025-07-31T04:00:00Z","v":178232,"vw":10.422615},{"c":10.13,"h":10.355,"l":9.97,"n":4827,"o":10.3,"t":"2025-08-01T04:00:00Z","v":226289,"vw":10.136779},{"c":10.27,"h":10.28,"l":10.14,"n":4172,"o":10.14,"t":"2025-08-04T04:00:00Z","v":110983,"vw":10.223027},{"c":10.26,"h":10.415,"l":10.21,"n":3545,"o":10.36,"t":"2025-08-05T04:00:00Z","v":111416,"vw":10.277807},{"c":10.18,"h":10.3003,"l":9.985,"n":6183,"o":10.24,"t":"2025-08-06T04:00:00Z","v":386103,"vw":10.093877},{"c":10.71,"h":10.9,"l":10.02,"n":10802,"o":10.62,"t":"2025-08-07T04:00:00Z","v":669701,"vw":10.526711},{"c":10.24,"h":10.79,"l":10.17,"n":6018,"o":10.74,"t":"2025-08-08T04:00:00Z","v":348733,"vw":10.327924},{"c":10.74,"h":10.76,"l":10.01,"n":6436,"o":10.24,"t":"2025-08-11T04:00:00Z","v":254554,"vw":10.528842},{"c":10.69,"h":10.835,"l":10.4,"n":4496,"o":10.75,"t":"2025-08-12T04:00:00Z","v":164455,"vw":10.639055},{"c":10.88,"h":10.9,"l":10.72,"n":4399,"o":10.77,"t":"2025-08-13T04:00:00Z","v":185196,"vw":10.833848},{"c":11.07,"h":11.12,"l":10.83,"n":4553,"o":10.84,"t":"2025-08-14T04:00:00Z","v":195151,"vw":11.011971},{"c":10.92,"h":11.12,"l":10.89,"n":4840,"o":11.12,"t":"2025-08-15T04:00:00Z","v":244960,"vw":10.948654},{"c":10.66,"h":10.935,"l":10.63,"n":3762,"o":10.88,"t":"2025-08-18T04:00:00Z","v":99419,"vw":10.703811},{"c":10.91,"h":10.94,"l":10.6,"n":4706,"o":10.6,"t":"2025-08-19T04:00:00Z","v":181223,"vw":10.86976},{"c":11.03,"h":11.22,"l":10.885,"n":6134,"o":10.95,"t":"2025-08-20T04:00:00Z","v":308027,"vw":11.161873},{"c":10.9,"h":11.2,"l":10.87,"n":3397,"o":10.97,"t":"2025-08-21T04:00:00Z","v":171716,"vw":11.053481},{"c":10.87,"h":11,"l":10.85,"n":4417,"o":10.93,"t":"2025-08-22T04:00:00Z","v":191973,"vw":10.914818},{"c":10.5,"h":10.83,"l":10.38,"n":3142,"o":10.83,"t":"2025-08-25T04:00:00Z","v":140578,"vw":10.511113},{"c":10.49,"h":10.55,"l":10.308,"n":3465,"o":10.47,"t":"2025-08-26T04:00:00Z","v":180800,"vw":10.457222},{"c":10.7,"h":10.74,"l":10.41,"n":3316,"o":10.41,"t":"2025-08-27T04:00:00Z","v":152046,"vw":10.673904},{"c":10.87,"h":10.94,"l":10.585,"n":4226,"o":10.7,"t":"2025-08-28T04:00:00Z","v":252883,"vw":10.790382},{"c":11.05,"h":11.085,"l":10.83,"n":3506,"o":10.89,"t":"2025-08-29T04:00:00Z","v":213685,"vw":10.97942},{"c":11.33,"h":11.38,"l":11,"n":4935,"o":11,"t":"2025-09-02T04:00:00Z","v":257181,"vw":11.279825},{"c":11.16,"h":11.38,"l":11.075,"n":4340,"o":11.28,"t":"2025-09-03T04:00:00Z","v":110993,"vw":11.205429},{"c":11.66,"h":11.67,"l":11.17,"n":4595,"o":11.17,"t":"2025-09-04T04:00:00Z","v":270763,"vw":11.472769},{"c":11.37,"h":11.82,"l":11.35,"n":3971,"o":11.7,"t":"2025-09-05T04:00:00Z","v":168250,"vw":11.482181},{"c":11.27,"h":11.5,"l":11.175,"n":4308,"o":11.36,"t":"2025-09-08T04:00:00Z","v":144521,"vw":11.295099},{"c":11.06,"h":11.4,"l":10.98,"n":4047,"o":11.4,"t":"2025-09-09T04:00:00Z","v":145368,"vw":11.05981},{"c":10.78,"h":11.28,"l":10.765,"n":3215,"o":11.04,"t":"2025-09-10T04:00:00Z","v":108589,"vw":10.816587},{"c":11.06,"h":11.06,"l":10.77,"n":3316,"o":10.77,"t":"2025-09-11T04:00:00Z","v":104772,"vw":10.99796},{"c":11.03,"h":11.09,"l":10.92,"n":2752,"o":11.05,"t":"2025-09-12T04:00:00Z","v":93705,"vw":11.020761},{"c":10.89,"h":11.17,"l":10.83,"n":3529,"o":11.05,"t":"2025-09-15T04:00:00Z","v":166188,"vw":10.931549},{"c":10.9,"h":10.92,"l":10.705,"n":3616,"o":10.85,"t":"2025-09-16T04:00:00Z","v":145129,"vw":10.856608},{"c":11.13,"h":11.27,"l":10.93,"n":3876,"o":10.93,"t":"2025-09-17T04:00:00Z","v":254160,"vw":11.147131},{"c":11.14,"h":11.245,"l":11.03,"n":4231,"o":11.12,"t":"2025-09-18T04:00:00Z","v":170311,"vw":11.135377},{"c":11.2,"h":11.3,"l":11.115,"n":3464,"o":11.2,"t":"2025-09-19T04:00:00Z","v":353006,"vw":11.205362},{"c":11.46,"h":11.55,"l":11.17,"n":3706,"o":11.19,"t":"2025-09-22T04:00:00Z","v":188558,"vw":11.399259},{"c":11.16,"h":11.48,"l":11.15,"n":3067,"o":11.48,"t":"2025-09-23T04:00:00Z","v":122025,"vw":11.227825},{"c":11.3,"h":11.34,"l":11.165,"n":3425,"o":11.19,"t":"2025-09-24T04:00:00Z","v":133399,"vw":11.269447},{"c":11.32,"h":11.35,"l":11.06,"n":3789,"o":11.3,"t":"2025-09-25T04:00:00Z","v":132027,"vw":11.268171},{"c":11.58,"h":11.6,"l":11.315,"n":2724,"o":11.36,"t":"2025-09-26T04:00:00Z","v":105444,"vw":11.514286},{"c":11.26,"h":11.5876,"l":11.25,"n":3336,"o":11.58,"t":"2025-09-29T04:00:00Z","v":102683,"vw":11.338527},{"c":11.39,"h":11.4,"l":11.186,"n":3045,"o":11.25,"t":"2025-09-30T04:00:00Z","v":87758,"vw":11.356376},{"c":11.15,"h":11.455,"l":11.14,"n":3647,"o":11.33,"t":"2025-10-01T04:00:00Z","v":153360,"vw":11.237515},{"c":11.41,"h":11.43,"l":11.035,"n":4552,"o":11.15,"t":"2025-10-02T04:00:00Z","v":309754,"vw":11.212911},{"c":11.66,"h":11.7,"l":11.35,"n":2704,"o":11.41,"t":"2025-10-03T04:00:00Z","v":126421,"vw":11.567908},{"c":11.85,"h":11.9,"l":11.71,"n":3689,"o":11.73,"t":"2025-10-06T04:00:00Z","v":134738,"vw":11.817963},{"c":12.11,"h":12.165,"l":11.75,"n":3958,"o":11.8,"t":"2025-10-07T04:00:00Z","v":188068,"vw":12.08962},{"c":12.3,"h":12.41,"l":12.16,"n":2795,"o":12.16,"t":"2025-10-08T04:00:00Z","v":103810,"vw":12.294349},{"c":12.05,"h":12.36,"l":11.875,"n":3306,"o":12.36,"t":"2025-10-09T04:00:00Z","v":119006,"vw":12.020128},{"c":11.82,"h":12.1,"l":11.74,"n":3018,"o":12.05,"t":"2025-10-10T04:00:00Z","v":186869,"vw":11.826864},{"c":11.99,"h":11.99,"l":11.67,"n":3870,"o":11.88,"t":"2025-10-13T04:00:00Z","v":169247,"vw":11.842465},{"c":12.3,"h":12.37,"l":11.8658,"n":3122,"o":11.95,"t":"2025-10-14T04:00:00Z","v":106629,"vw":12.262949},{"c":12.13,"h":12.31,"l":11.9,"n":2940,"o":12.31,"t":"2025-10-15T04:00:00Z","v":215763,"vw":12.110872},{"c":11.65,"h":12.17,"l":11.61,"n":4606,"o":12.17,"t":"2025-10-16T04:00:00Z","v":273148,"vw":11.817},{"c":11.79,"h":11.88,"l":11.56,"n":2859,"o":11.66,"t":"2025-10-17T04:00:00Z","v":166737,"vw":11.70931},{"c":11.83,"h":11.865,"l":11.65,"n":2335,"o":11.81,"t":"2025-10-20T04:00:00Z","v":103896,"vw":11.796004},{"c":11.86,"h":11.91,"l":11.66,"n":3037,"o":11.79,"t":"2025-10-21T04:00:00Z","v":77425,"vw":11.83978},{"c":11.93,"h":11.935,"l":11.77,"n":2680,"o":11.86,"t":"2025-10-22T04:00:00Z","v":84903,"vw":11.884083},{"c":11.87,"h":11.98,"l":11.76,"n":3646,"o":11.94,"t":"2025-10-23T04:00:00Z","v":105096,"vw":11.871034},{"c":11.89,"h":11.91,"l":11.77,"n":2894,"o":11.87,"t":"2025-10-24T04:00:00Z","v":108645,"vw":11.833577},{"c":11.8,"h":12.01,"l":11.665,"n":3408,"o":11.91,"t":"2025-10-27T04:00:00Z","v":144175,"vw":11.795549},{"c":11.63,"h":11.8565,"l":11.63,"n":2979,"o":11.83,"t":"2025-10-28T04:00:00Z","v":153924,"vw":11.738571},{"c":11.91,"h":11.92,"l":11.56,"n":5287,"o":11.56,"t":"2025-10-29T04:00:00Z","v":214810,"vw":11.749671},{"c":11.73,"h":12.055,"l":11.73,"n":3719,"o":11.83,"t":"2025-10-30T04:00:00Z","v":162349,"vw":11.82409},{"c":11.84,"h":11.86,"l":11.5,"n":5148,"o":11.73,"t":"2025-10-31T04:00:00Z","v":247949,"vw":11.67673},{"c":11.74,"h":11.9275,"l":11.57,"n":4725,"o":11.77,"t":"2025-11-03T05:00:00Z","v":237006,"vw":11.727409},{"c":12.06,"h":12.14,"l":11.72,"n":3268,"o":11.74,"t":"2025-11-04T05:00:00Z","v":183991,"vw":12.007292},{"c":12.4,"h":12.41,"l":11.95,"n":5071,"o":12.03,"t":"2025-11-05T05:00:00Z","v":167062,"vw":12.247888},{"c":12.19,"h":12.74,"l":11.99,"n":6032,"o":12.5,"t":"2025-11-06T05:00:00Z","v":234261,"vw":12.228899},{"c":12.14,"h":12.36,"l":12.07,"n":4674,"o":12.2,"t":"2025-11-07T05:00:00Z","v":181286,"vw":12.199563},{"c":11.97,"h":12.12,"l":11.65,"n":6299,"o":12.12,"t":"2025-11-10T05:00:00Z","v":196293,"vw":11.864822},{"c":12.04,"h":12.11,"l":11.91,"n":3226,"o":11.98,"t":"2025-11-11T05:00:00Z","v":156898,"vw":12.02879},{"c":12.04,"h":12.16,"l":11.95,"n":3642,"o":12.02,"t":"2025-11-12T05:00:00Z","v":122797,"vw":12.027495},{"c":11.95,"h":12.03,"l":11.83,"n":3353,"o":12.02,"t":"2025-11-13T05:00:00Z","v":144973,"vw":11.928798},{"c":11.68,"h":11.94,"l":11.645,"n":2997,"o":11.94,"t":"2025-11-14T05:00:00Z","v":109894,"vw":11.711671},{"c":11.66,"h":11.92,"l":11.61,"n":3963,"o":11.74,"t":"2025-11-17T05:00:00Z","v":145711,"vw":11.6795},{"c":11.64,"h":11.78,"l":11.565,"n":2684,"o":11.66,"t":"2025-11-18T05:00:00Z","v":116439,"vw":11.637383},{"c":11.35,"h":11.6888,"l":11.35,"n":2980,"o":11.59,"t":"2025-11-19T05:00:00Z","v":191363,"vw":11.481774},{"c":11.23,"h":11.46,"l":11.18,"n":3922,"o":11.46,"t":"2025-11-20T05:00:00Z","v":135256,"vw":11.275239},{"c":11.7,"h":11.84,"l":11.23,"n":5060,"o":11.25,"t":"2025-11-21T05:00:00Z","v":267398,"vw":11.611002},{"c":11.85,"h":11.88,"l":11.5,"n":2799,"o":11.72,"t":"2025-11-24T05:00:00Z","v":125884,"vw":11.768127},{"c":11.95,"h":12,"l":11.79,"n":2214,"o":11.83,"t":"2025-11-25T05:00:00Z","v":102756,"vw":11.939148},{"c":12,"h":12.065,"l":11.825,"n":2805,"o":11.9,"t":"2025-11-26T05:00:00Z","v":102591,"vw":11.959486},{"c":11.95,"h":11.985,"l":11.895,"n":832,"o":11.97,"t":"2025-11-28T05:00:00Z","v":30458,"vw":11.942084},{"c":11.83,"h":11.99,"l":11.78,"n":2294,"o":11.84,"t":"2025-12-01T05:00:00Z","v":99299,"vw":11.858043},{"c":12.1,"h":12.47,"l":12.0201,"n":2594,"o":12.46,"t":"2025-12-02T05:00:00Z","v":127300,"vw":12.161466},{"c":12.28,"h":12.29,"l":12.03,"n":2701,"o":12.09,"t":"2025-12-03T05:00:00Z","v":85096,"vw":12.21342},{"c":12.2,"h":12.3,"l":12.14,"n":2223,"o":12.24,"t":"2025-12-04T05:00:00Z","v":87377,"vw":12.209368},{"c":12.11,"h":12.2,"l":12.035,"n":3156,"o":12.18,"t":"2025-12-05T05:00:00Z","v":94241,"vw":12.112747},{"c":11.92,"h":12.1,"l":11.91,"n":2714,"o":12.1,"t":"2025-12-08T05:00:00Z","v":111937,"vw":11.989537},{"c":12.19,"h":12.2,"l":11.92,"n":2590,"o":11.92,"t":"2025-12-09T05:00:00Z","v":110646,"vw":12.164203},{"c":12.24,"h":12.4067,"l":12.05,"n":3478,"o":12.17,"t":"2025-12-10T05:00:00Z","v":211018,"vw":12.253761},{"c":12.65,"h":12.69,"l":12.28,"n":3801,"o":12.29,"t":"2025-12-11T05:00:00Z","v":173617,"vw":12.560685},{"c":12.67,"h":12.71,"l":12.5187,"n":2467,"o":12.67,"t":"2025-12-12T05:00:00Z","v":96850,"vw":12.64354},{"c":12.82,"h":12.87,"l":12.69,"n":3626,"o":12.73,"t":"2025-12-15T05:00:00Z","v":168318,"vw":12.784516},{"c":12.81,"h":12.87,"l":12.7055,"n":2435,"o":12.87,"t":"2025-12-16T05:00:00Z","v":115122,"vw":12.801929},{"c":12.78,"h":12.815,"l":12.685,"n":3620,"o":12.8,"t":"2025-12-17T05:00:00Z","v":139291,"vw":12.773586},{"c":13.03,"h":13.055,"l":12.71,"n":3598,"o":12.77,"t":"2025-12-18T05:00:00Z","v":159723,"vw":12.945954},{"c":12.74,"h":13.035,"l":12.66,"n":2715,"o":12.97,"t":"2025-12-19T05:00:00Z","v":193376,"vw":12.777619},{"c":12.88,"h":12.97,"l":12.6842,"n":2717,"o":12.89,"t":"2025-12-22T05:00:00Z","v":101193,"vw":12.880908},{"c":12.71,"h":12.935,"l":12.51,"n":2554,"o":12.85,"t":"2025-12-23T05:00:00Z","v":79949,"vw":12.767876},{"c":12.68,"h":12.785,"l":12.595,"n":1377,"o":12.71,"t":"2025-12-24T05:00:00Z","v":45770,"vw":12.684228},{"c":12.54,"h":12.7348,"l":12.455,"n":2387,"o":12.71,"t":"2025-12-26T05:00:00Z","v":102976,"vw":12.538654},{"c":12.48,"h":12.57,"l":12.44,"n":2282,"o":12.5,"t":"2025-12-29T05:00:00Z","v":88951,"vw":12.497964},{"c":12.56,"h":12.69,"l":12.44,"n":2305,"o":12.48,"t":"2025-12-30T05:00:00Z","v":147204,"vw":12.597296},{"c":12.63,"h":12.815,"l":12.46,"n":3509,"o":12.56,"t":"2025-12-31T05:00:00Z","v":199422,"vw":12.626243},{"c":11.38,"h":11.96,"l":11.31,"n":4896,"o":11.88,"t":"2026-01-02T05:00:00Z","v":239872,"vw":11.410957},{"c":11.42,"h":11.47,"l":11.278,"n":3779,"o":11.38,"t":"2026-01-05T05:00:00Z","v":203788,"vw":11.381524},{"c":11.15,"h":11.428,"l":11.13,"n":3886,"o":11.34,"t":"2026-01-06T05:00:00Z","v":169757,"vw":11.201116},{"c":11.33,"h":11.33,"l":11.15,"n":3822,"o":11.17,"t":"2026-01-07T05:00:00Z","v":142930,"vw":11.239881},{"c":11.7,"h":11.835,"l":11.24,"n":4308,"o":11.32,"t":"2026-01-08T05:00:00Z","v":187237,"vw":11.662178},{"c":11.31,"h":11.695,"l":11.23,"n":4912,"o":11.69,"t":"2026-01-09T05:00:00Z","v":204478,"vw":11.356012},{"c":11.27,"h":11.335,"l":11.2,"n":2732,"o":11.27,"t":"2026-01-12T05:00:00Z","v":125027,"vw":11.267796},{"c":11.08,"h":11.29,"l":10.985,"n":3025,"o":11.24,"t":"2026-01-13T05:00:00Z","v":142763,"vw":11.113006},{"c":11.29,"h":11.335,"l":10.9,"n":4344,"o":11.06,"t":"2026-01-14T05:00:00Z","v":235315,"vw":11.208146},{"c":11.25,"h":11.45,"l":11.23,"n":4740,"o":11.27,"t":"2026-01-15T05:00:00Z","v":191675,"vw":11.292011},{"c":11.07,"h":11.27,"l":11.01,"n":4477,"o":11.18,"t":"2026-01-16T05:00:00Z","v":216447,"vw":11.09948},{"c":11.03,"h":11.215,"l":11.015,"n":5694,"o":11.09,"t":"2026-01-20T05:00:00Z","v":183014,"vw":11.071343},{"c":11.24,"h":11.36,"l":11.06,"n":6235,"o":11.1,"t":"2026-01-21T05:00:00Z","v":260250,"vw":11.221129},{"c":11.16,"h":11.275,"l":11.085,"n":4805,"o":11.27,"t":"2026-01-22T05:00:00Z","v":182949,"vw":11.158511},{"c":11.06,"h":11.15,"l":10.935,"n":4483,"o":11.1,"t":"2026-01-23T05:00:00Z","v":160414,"vw":11.057002},{"c":11.03,"h":11.155,"l":10.94,"n":3337,"o":11.08,"t":"2026-01-26T05:00:00Z","v":104930,"vw":11.02619},{"c":10.85,"h":11,"l":10.78,"n":3361,"o":11,"t":"2026-01-27T05:00:00Z","v":153956,"vw":10.857686},{"c":10.81,"h":10.96,"l":10.78,"n":4367,"o":10.85,"t":"2026-01-28T05:00:00Z","v":192707,"vw":10.853717},{"c":10.97,"h":11.04,"l":10.82,"n":5564,"o":10.9,"t":"2026-01-29T05:00:00Z","v":217335,"vw":10.91704},{"c":11.05,"h":11.11,"l":10.94,"n":7973,"o":10.97,"t":"2026-01-30T05:00:00Z","v":304925,"vw":11.037857},{"c":11.22,"h":11.28,"l":11.06,"n":5997,"o":11.06,"t":"2026-02-02T05:00:00Z","v":212563,"vw":11.226856},{"c":11.07,"h":11.343,"l":11.005,"n":6812,"o":11.21,"t":"2026-02-03T05:00:00Z","v":276435,"vw":11.092999},{"c":11.18,"h":11.27,"l":11.115,"n":7243,"o":11.12,"t":"2026-02-04T05:00:00Z","v":434684,"vw":11.214493},{"c":11.25,"h":11.37,"l":11.115,"n":8177,"o":11.14,"t":"2026-02-05T05:00:00Z","v":286166,"vw":11.261037},{"c":11.31,"h":11.38,"l":11.26,"n":4918,"o":11.27,"t":"2026-02-06T05:00:00Z","v":246521,"vw":11.332799},{"c":10.98,"h":11.33,"l":10.94,"n":5041,"o":11.33,"t":"2026-02-09T05:00:00Z","v":204944,"vw":11.05876},{"c":11.14,"h":11.23,"l":11,"n":4621,"o":11,"t":"2026-02-10T05:00:00Z","v":229381,"vw":11.161847},{"c":11.06,"h":11.21,"l":10.96,"n":4797,"o":11.16,"t":"2026-02-11T05:00:00Z","v":196606,"vw":11.078218},{"c":11.07,"h":11.16,"l":11,"n":6156,"o":11.1,"t":"2026-02-12T05:00:00Z","v":291728,"vw":11.068159},{"c":11.09,"h":11.13,"l":10.82,"n":4175,"o":11.1,"t":"2026-02-13T05:00:00Z","v":219254,"vw":11.01958},{"c":11.29,"h":11.45,"l":10.985,"n":8406,"o":11.12,"t":"2026-02-17T05:00:00Z","v":436625,"vw":11.328706},{"c":11.01,"h":11.28,"l":10.955,"n":6105,"o":11.28,"t":"2026-02-18T05:00:00Z","v":285659,"vw":11.0215},{"c":11.13,"h":11.33,"l":10.89,"n":9072,"o":10.91,"t":"2026-02-19T05:00:00Z","v":476391,"vw":11.163888},{"c":10.89,"h":11.56,"l":10.31,"n":9360,"o":11.29,"t":"2026-02-20T05:00:00Z","v":558764,"vw":10.875123},{"c":10.69,"h":11.14,"l":10.52,"n":7905,"o":10.87,"t":"2026-02-23T05:00:00Z","v":436404,"vw":10.752096},{"c":11.05,"h":11.08,"l":10.67,"n":8548,"o":10.69,"t":"2026-02-24T05:00:00Z","v":720541,"vw":10.964767},{"c":11.27,"h":11.34,"l":10.79,"n":4868,"o":11.18,"t":"2026-02-25T05:00:00Z","v":422069,"vw":11.154781},{"c":11.36,"h":11.57,"l":11.1,"n":5279,"o":11.3,"t":"2026-02-26T05:00:00Z","v":400882,"vw":11.355849},{"c":11.39,"h":11.43,"l":11.1,"n":4233,"o":11.28,"t":"2026-02-27T05:00:00Z","v":295479,"vw":11.336858},{"c":11.54,"h":11.57,"l":11.315,"n":5571,"o":11.48,"t":"2026-03-02T05:00:00Z","v":303289,"vw":11.490307},{"c":11.6,"h":11.685,"l":11.32,"n":6221,"o":11.41,"t":"2026-03-03T05:00:00Z","v":299886,"vw":11.53426},{"c":11.68,"h":11.72,"l":11.38,"n":4138,"o":11.66,"t":"2026-03-04T05:00:00Z","v":248459,"vw":11.616194},{"c":11.63,"h":11.69,"l":11.5,"n":7743,"o":11.59,"t":"2026-03-05T05:00:00Z","v":327744,"vw":11.597173},{"c":11.63,"h":11.67,"l":11.41,"n":6338,"o":11.55,"t":"2026-03-06T05:00:00Z","v":302789,"vw":11.612857},{"c":11.5,"h":11.595,"l":11.2,"n":5274,"o":11.54,"t":"2026-03-09T04:00:00Z","v":210299,"vw":11.430478},{"c":11.58,"h":11.68,"l":11.5,"n":5482,"o":11.5,"t":"2026-03-10T04:00:00Z","v":284745,"vw":11.593283},{"c":11.14,"h":11.53,"l":11.12,"n":3882,"o":11.52,"t":"2026-03-11T04:00:00Z","v":238182,"vw":11.247217},{"c":11.3,"h":11.38,"l":11.01,"n":4927,"o":11.01,"t":"2026-03-12T04:00:00Z","v":171622,"vw":11.280771},{"c":11.31,"h":11.4077,"l":11.19,"n":2905,"o":11.32,"t":"2026-03-13T04:00:00Z","v":110922,"vw":11.312115},{"c":11.36,"h":11.48,"l":11.225,"n":3334,"o":11.36,"t":"2026-03-16T04:00:00Z","v":122118,"vw":11.395955},{"c":11.42,"h":11.6,"l":11.37,"n":3303,"o":11.37,"t":"2026-03-17T04:00:00Z","v":119108,"vw":11.459173},{"c":11.27,"h":11.39,"l":11.155,"n":4197,"o":11.36,"t":"2026-03-18T04:00:00Z","v":183739,"vw":11.254973},{"c":11.06,"h":11.27,"l":11.06,"n":3461,"o":11.24,"t":"2026-03-19T04:00:00Z","v":123794,"vw":11.110873},{"c":11.06,"h":11.28,"l":11.02,"n":2713,"o":11.16,"t":"2026-03-20T04:00:00Z","v":271563,"vw":11.079164},{"c":11.36,"h":11.47,"l":11.15,"n":4036,"o":11.25,"t":"2026-03-23T04:00:00Z","v":152296,"vw":11.36368},{"c":11.3,"h":11.4,"l":11.28,"n":4511,"o":11.34,"t":"2026-03-24T04:00:00Z","v":136976,"vw":11.330798},{"c":11.41,"h":11.45,"l":11.355,"n":5398,"o":11.41,"t":"2026-03-25T04:00:00Z","v":145875,"vw":11.406562},{"c":11.49,"h":11.51,"l":11.34,"n":3759,"o":11.37,"t":"2026-03-26T04:00:00Z","v":101734,"vw":11.466841},{"c":11.13,"h":11.42,"l":11.1,"n":3350,"o":11.42,"t":"2026-03-27T04:00:00Z","v":122645,"vw":11.251605},{"c":11.31,"h":11.33,"l":11.13,"n":3076,"o":11.15,"t":"2026-03-30T04:00:00Z","v":84586,"vw":11.294578},{"c":11.25,"h":11.39,"l":11.17,"n":3414,"o":11.39,"t":"2026-03-31T04:00:00Z","v":117040,"vw":11.255514},{"c":10.99,"h":11.24,"l":10.98,"n":3821,"o":11.22,"t":"2026-04-01T04:00:00Z","v":124447,"vw":11.078752},{"c":10.97,"h":11.09,"l":10.6,"n":4538,"o":10.85,"t":"2026-04-02T04:00:00Z","v":139002,"vw":10.950418},{"c":11.11,"h":11.2,"l":10.94,"n":3232,"o":10.95,"t":"2026-04-06T04:00:00Z","v":147913,"vw":11.127456},{"c":11.26,"h":11.32,"l":10.9475,"n":3669,"o":11.09,"t":"2026-04-07T04:00:00Z","v":183270,"vw":11.242388},{"c":11.48,"h":11.53,"l":11.37,"n":4838,"o":11.38,"t":"2026-04-08T04:00:00Z","v":192139,"vw":11.464906},{"c":11.73,"h":11.79,"l":11.41,"n":5139,"o":11.41,"t":"2026-04-09T04:00:00Z","v":211856,"vw":11.684729},{"c":11.47,"h":11.7575,"l":11.37,"n":3300,"o":11.7,"t":"2026-04-10T04:00:00Z","v":112241,"vw":11.502958},{"c":11.48,"h":11.6199,"l":11.45,"n":3440,"o":11.47,"t":"2026-04-13T04:00:00Z","v":126771,"vw":11.53799},{"c":11.62,"h":11.65,"l":11.47,"n":3213,"o":11.47,"t":"2026-04-14T04:00:00Z","v":132042,"vw":11.575027},{"c":11.73,"h":11.77,"l":11.59,"n":4361,"o":11.68,"t":"2026-04-15T04:00:00Z","v":362461,"vw":11.670335},{"c":11.8,"h":11.89,"l":11.69,"n":3642,"o":11.71,"t":"2026-04-16T04:00:00Z","v":183974,"vw":11.794757},{"c":11.91,"h":11.945,"l":11.8388,"n":3653,"o":11.88,"t":"2026-04-17T04:00:00Z","v":167486,"vw":11.894933},{"c":11.93,"h":12.11,"l":11.91,"n":3635,"o":11.91,"t":"2026-04-20T04:00:00Z","v":211244,"vw":11.99115},{"c":11.86,"h":11.96,"l":11.8,"n":2266,"o":11.91,"t":"2026-04-21T04:00:00Z","v":84388,"vw":11.86489},{"c":11.68,"h":11.86,"l":11.68,"n":2526,"o":11.86,"t":"2026-04-22T04:00:00Z","v":113929,"vw":11.739122},{"c":11.94,"h":11.94,"l":11.68,"n":2826,"o":11.68,"t":"2026-04-23T04:00:00Z","v":91772,"vw":11.908252},{"c":12.02,"h":12.07,"l":11.86,"n":3565,"o":11.87,"t":"2026-04-24T04:00:00Z","v":171052,"vw":12.010362},{"c":12.12,"h":12.2,"l":11.93,"n":3808,"o":11.97,"t":"2026-04-27T04:00:00Z","v":168110,"vw":12.123329},{"c":12.25,"h":12.3,"l":12.11,"n":4548,"o":12.17,"t":"2026-04-28T04:00:00Z","v":216039,"vw":12.218841},{"c":11.85,"h":12.18,"l":11.81,"n":3235,"o":12.18,"t":"2026-04-29T04:00:00Z","v":116924,"vw":11.913874},{"c":11.9,"h":11.9,"l":11.74,"n":2700,"o":11.76,"t":"2026-04-30T04:00:00Z","v":85476,"vw":11.879862},{"c":11.82,"h":11.95,"l":11.82,"n":2832,"o":11.92,"t":"2026-05-01T04:00:00Z","v":91510,"vw":11.862415},{"c":11.65,"h":11.91,"l":11.595,"n":3271,"o":11.76,"t":"2026-05-04T04:00:00Z","v":111488,"vw":11.696523},{"c":11.87,"h":11.925,"l":11.625,"n":4279,"o":11.67,"t":"2026-05-05T04:00:00Z","v":139808,"vw":11.840534},{"c":10.44,"h":11.32,"l":9.795,"n":12513,"o":11.01,"t":"2026-05-06T04:00:00Z","v":857107,"vw":10.165301},{"c":10.85,"h":11.01,"l":10.53,"n":8827,"o":10.61,"t":"2026-05-07T04:00:00Z","v":401507,"vw":10.863017},{"c":10.53,"h":10.97,"l":10.505,"n":4885,"o":10.97,"t":"2026-05-08T04:00:00Z","v":281079,"vw":10.602264},{"c":10.17,"h":10.625,"l":10.09,"n":5302,"o":10.53,"t":"2026-05-11T04:00:00Z","v":223330,"vw":10.23252},{"c":10.59,"h":10.61,"l":10.135,"n":6732,"o":10.18,"t":"2026-05-12T04:00:00Z","v":531972,"vw":10.492921},{"c":10.735,"h":10.74,"l":10.37,"n":6790,"o":10.48,"t":"2026-05-13T04:00:00Z","v":318148,"vw":10.597311},{"c":10.63,"h":10.85,"l":10.52,"n":6272,"o":10.73,"t":"2026-05-14T04:00:00Z","v":235519,"vw":10.62888},{"c":10.85,"h":10.89,"l":10.57,"n":6332,"o":10.65,"t":"2026-05-15T04:00:00Z","v":368248,"vw":10.783595},{"c":11.06,"h":11.11,"l":10.69,"n":4300,"o":10.69,"t":"2026-05-18T04:00:00Z","v":175641,"vw":11.02514},{"c":11.06,"h":11.27,"l":10.87,"n":3526,"o":10.87,"t":"2026-05-19T04:00:00Z","v":155765,"vw":11.082773},{"c":10.94,"h":11.145,"l":10.845,"n":4441,"o":11.07,"t":"2026-05-20T04:00:00Z","v":197213,"vw":10.984555},{"c":10.85,"h":10.88,"l":10.635,"n":7031,"o":10.87,"t":"2026-05-21T04:00:00Z","v":391032,"vw":10.767563},{"c":10.8,"h":10.905,"l":10.685,"n":5565,"o":10.85,"t":"2026-05-22T04:00:00Z","v":301325,"vw":10.768015},{"c":10.78,"h":11.01,"l":10.605,"n":6721,"o":10.78,"t":"2026-05-26T04:00:00Z","v":267036,"vw":10.79215},{"c":10.72,"h":10.9597,"l":10.58,"n":6390,"o":10.79,"t":"2026-05-27T04:00:00Z","v":311028,"vw":10.776512},{"c":10.52,"h":10.765,"l":10.41,"n":6021,"o":10.7,"t":"2026-05-28T04:00:00Z","v":280761,"vw":10.541375},{"c":10.45,"h":10.605,"l":10.405,"n":6476,"o":10.47,"t":"2026-05-29T04:00:00Z","v":305887,"vw":10.490701},{"c":10.48,"h":10.54,"l":10.39,"n":4859,"o":10.39,"t":"2026-06-01T04:00:00Z","v":250909,"vw":10.455825},{"c":10.43,"h":10.57,"l":10.42,"n":7143,"o":10.48,"t":"2026-06-02T04:00:00Z","v":288543,"vw":10.474523},{"c":9.89,"h":10.43,"l":9.81,"n":10016,"o":10.42,"t":"2026-06-03T04:00:00Z","v":539660,"vw":9.998438},{"c":10.09,"h":10.33,"l":10,"n":8716,"o":10,"t":"2026-06-04T04:00:00Z","v":419316,"vw":10.116518},{"c":10.28,"h":10.29,"l":10.09,"n":6978,"o":10.11,"t":"2026-06-05T04:00:00Z","v":310248,"vw":10.225296},{"c":10.21,"h":10.28,"l":10.17,"n":4857,"o":10.22,"t":"2026-06-08T04:00:00Z","v":205547,"vw":10.237199},{"c":10.26,"h":10.44,"l":10.22,"n":7139,"o":10.22,"t":"2026-06-09T04:00:00Z","v":252896,"vw":10.311825},{"c":10.44,"h":10.49,"l":10.23,"n":6828,"o":10.34,"t":"2026-06-10T04:00:00Z","v":275990,"vw":10.41586},{"c":10.44,"h":10.56,"l":10.37,"n":8094,"o":10.42,"t":"2026-06-11T04:00:00Z","v":311018,"vw":10.488085},{"c":10.45,"h":10.6,"l":10.4,"n":7147,"o":10.43,"t":"2026-06-12T04:00:00Z","v":282919,"vw":10.49941},{"c":10.36,"h":10.465,"l":10.295,"n":5225,"o":10.43,"t":"2026-06-15T04:00:00Z","v":211906,"vw":10.391783},{"c":10.56,"h":10.61,"l":10.43,"n":6773,"o":10.43,"t":"2026-06-16T04:00:00Z","v":254527,"vw":10.547343},{"c":10.49,"h":10.7,"l":10.3984,"n":6636,"o":10.7,"t":"2026-06-17T04:00:00Z","v":245347,"vw":10.491698},{"c":10.5,"h":10.61,"l":10.415,"n":5949,"o":10.61,"t":"2026-06-18T04:00:00Z","v":328811,"vw":10.500811},{"c":10.73,"h":10.84,"l":10.49,"n":6128,"o":10.49,"t":"2026-06-22T04:00:00Z","v":302506,"vw":10.729976},{"c":10.95,"h":10.95,"l":10.81,"n":5598,"o":10.86,"t":"2026-06-23T04:00:00Z","v":289581,"vw":10.88628},{"c":10.95,"h":11.08,"l":10.92,"n":7264,"o":10.99,"t":"2026-06-24T04:00:00Z","v":408700,"vw":10.996282},{"c":10.76,"h":10.95,"l":10.68,"n":6103,"o":10.86,"t":"2026-06-25T04:00:00Z","v":262965,"vw":10.784201},{"c":11.15,"h":11.2,"l":10.8,"n":9007,"o":10.82,"t":"2026-06-26T04:00:00Z","v":1317566,"vw":11.115839},{"c":11.1,"h":11.16,"l":10.74,"n":7915,"o":11.09,"t":"2026-06-29T04:00:00Z","v":517403,"vw":11.032034},{"c":11.1,"h":11.195,"l":10.96,"n":7454,"o":11.09,"t":"2026-06-30T04:00:00Z","v":465990,"vw":11.119527},{"c":11.38,"h":11.41,"l":10.885,"n":6193,"o":11.17,"t":"2026-07-01T04:00:00Z","v":270711,"vw":11.32544},{"c":11.54,"h":11.73,"l":11.3305,"n":5440,"o":11.4,"t":"2026-07-02T04:00:00Z","v":283520,"vw":11.577156},{"c":11.35,"h":11.575,"l":11.3123,"n":3874,"o":11.48,"t":"2026-07-06T04:00:00Z","v":197534,"vw":11.397127},{"c":11.52,"h":11.5899,"l":11.38,"n":5854,"o":11.47,"t":"2026-07-07T04:00:00Z","v":212862,"vw":11.49989},{"c":11.57,"h":11.65,"l":11.46,"n":4259,"o":11.56,"t":"2026-07-08T04:00:00Z","v":150168,"vw":11.555569},{"c":11.18,"h":11.49,"l":11.13,"n":4790,"o":11.49,"t":"2026-07-09T04:00:00Z","v":188887,"vw":11.209146},{"c":11.17,"h":11.3,"l":10.96,"n":4860,"o":11.3,"t":"2026-07-10T04:00:00Z","v":241317,"vw":11.126991},{"c":11.17,"h":11.305,"l":11.145,"n":3971,"o":11.2,"t":"2026-07-13T04:00:00Z","v":190061,"vw":11.18485},{"c":10.83,"h":11.17,"l":10.8,"n":3192,"o":11.17,"t":"2026-07-14T04:00:00Z","v":154795,"vw":10.91977},{"c":10.13,"h":10.84,"l":10.11,"n":6251,"o":10.84,"t":"2026-07-15T04:00:00Z","v":382404,"vw":10.289581},{"c":10.37,"h":10.37,"l":10.03,"n":6770,"o":10.12,"t":"2026-07-16T04:00:00Z","v":402495,"vw":10.213102},{"c":10.25,"h":10.63,"l":10.23,"n":4886,"o":10.43,"t":"2026-07-17T04:00:00Z","v":185310,"vw":10.329913},{"c":10.31,"h":10.4862,"l":10.175,"n":4530,"o":10.21,"t":"2026-07-20T04:00:00Z","v":213152,"vw":10.348668},{"c":10.19,"h":10.4,"l":10.095,"n":4601,"o":10.31,"t":"2026-07-21T04:00:00Z","v":273447,"vw":10.189302},{"c":9.94,"h":10.22,"l":9.84,"n":4679,"o":10.22,"t":"2026-07-22T04:00:00Z","v":204228,"vw":9.966495},{"c":9.99,"h":10.05,"l":9.77,"n":5342,"o":9.95,"t":"2026-07-23T04:00:00Z","v":228258,"vw":9.979523},{"c":10.28,"h":10.305,"l":9.99,"n":4757,"o":9.99,"t":"2026-07-24T04:00:00Z","v":230949,"vw":10.238145},{"c":10.41,"h":10.46,"l":10.29,"n":4001,"o":10.31,"t":"2026-07-27T04:00:00Z","v":209048,"vw":10.389806},{"c":10.86,"h":10.94,"l":10.41,"n":5812,"o":10.41,"t":"2026-07-28T04:00:00Z","v":382496,"vw":10.829955},{"c":11.05,"h":11.09,"l":10.7401,"n":5224,"o":10.8,"t":"2026-07-29T04:00:00Z","v":366049,"vw":11.015697},{"c":10.62,"h":10.92,"l":10.46,"n":4029,"o":10.92,"t":"2026-07-30T04:00:00Z","v":202867,"vw":10.585567},{"c":10.62,"h":10.66,"l":10.4287,"n":3638,"o":10.62,"t":"2026-07-31T04:00:00Z","v":156899,"vw":10.56931},{"c":10.925,"h":10.94,"l":10.5,"n":4116,"o":10.73,"t":"2026-08-03T04:00:00Z","v":247602,"vw":10.814244},{"c":11.03,"h":11.11,"l":10.785,"n":3477,"o":10.88,"t":"2026-08-04T04:00:00Z","v":220126,"vw":11.005205},{"c":10.95,"h":11.1214,"l":10.89,"n":4366,"o":10.98,"t":"2026-08-05T04:00:00Z","v":243545,"vw":10.968806},{"c":10.28,"h":11.24,"l":9.72,"n":9875,"o":11.24,"t":"2026-08-06T04:00:00Z","v":742001,"vw":10.123525},{"c":10.44,"h":10.92,"l":10.345,"n":6486,"o":10.77,"t":"2026-08-07T04:00:00Z","v":380656,"vw":10.537509},{"c":9.95,"h":10.375,"l":9.84,"n":4319,"o":10.345,"t":"2026-08-10T04:00:00Z","v":259259,"vw":9.953877},{"c":9.82,"h":9.945,"l":9.81,"n":5092,"o":9.89,"t":"2026-08-11T04:00:00Z","v":269119,"vw":9.873643},{"c":9.83,"h":9.91,"l":9.77,"n":4496,"o":9.83,"t":"2026-08-12T04:00:00Z","v":213710,"vw":9.823067},{"c":9.76,"h":9.96,"l":9.72,"n":5179,"o":9.91,"t":"2026-08-13T04:00:00Z","v":375661,"vw":9.764071},{"c":9.86,"h":9.92,"l":9.77,"n":4429,"o":9.79,"t":"2026-08-14T04:00:00Z","v":198482,"vw":9.859732},{"c":9.45,"h":9.95,"l":9.365,"n":6466,"o":9.84,"t":"2026-08-17T04:00:00Z","v":362512,"vw":9.505137},{"c":9.51,"h":9.64,"l":9.51,"n":4007,"o":9.58,"t":"2026-08-18T04:00:00Z","v":234626,"vw":9.549122},{"c":9.45,"h":9.55,"l":9.33,"n":5003,"o":9.52,"t":"2026-08-19T04:00:00Z","v":269410,"vw":9.425151},{"c":9.21,"h":9.44,"l":9.2,"n":4038,"o":9.31,"t":"2026-08-20T04:00:00Z","v":233777,"vw":9.270764},{"c":9.18,"h":9.27,"l":9.1,"n":4322,"o":9.19,"t":"2026-08-21T04:00:00Z","v":298793,"vw":9.180147},{"c":9.34,"h":9.41,"l":9.21,"n":5798,"o":9.22,"t":"2026-08-24T04:00:00Z","v":320559,"vw":9.338412},{"c":9.4,"h":9.41,"l":9.23,"n":3978,"o":9.37,"t":"2026-08-25T04:00:00Z","v":264317,"vw":9.32483},{"c":9.51,"h":9.68,"l":9.39,"n":5257,"o":9.39,"t":"2026-08-26T04:00:00Z","v":337108,"vw":9.555315},{"c":9.43,"h":9.605,"l":9.264,"n":3290,"o":9.49,"t":"2026-08-27T04:00:00Z","v":163064,"vw":9.423754},{"c":9.5,"h":9.54,"l":9.42,"n":3478,"o":9.43,"t":"2026-08-28T04:00:00Z","v":170177,"vw":9.492953},{"c":9.47,"h":9.515,"l":9.41,"n":4280,"o":9.45,"t":"2026-08-31T04:00:00Z","v":323971,"vw":9.461739},{"c":9.36,"h":9.57,"l":9.3,"n":6110,"o":9.45,"t":"2026-09-01T04:00:00Z","v":328818,"vw":9.381033},{"c":9.4,"h":9.57,"l":9.385,"n":3499,"o":9.42,"t":"2026-09-02T04:00:00Z","v":210793,"vw":9.463445},{"c":9.54,"h":9.585,"l":9.4,"n":3637,"o":9.48,"t":"2026-09-03T04:00:00Z","v":175524,"vw":9.531451},{"c":9.54,"h":9.56,"l":9.455,"n":3460,"o":9.5,"t":"2026-09-04T04:00:00Z","v":185135,"vw":9.515879},{"c":9.31,"h":9.455,"l":9.26,"n":3523,"o":9.44,"t":"2026-09-08T04:00:00Z","v":143496,"vw":9.328361},{"c":9.29,"h":9.385,"l":9.15,"n":4038,"o":9.28,"t":"2026-09-09T04:00:00Z","v":198186,"vw":9.264944},{"c":9.35,"h":9.35,"l":9.23,"n":3352,"o":9.3,"t":"2026-09-10T04:00:00Z","v":192193,"vw":9.302525},{"c":9.34,"h":9.5,"l":9.22,"n":3144,"o":9.45,"t":"2026-09-11T04:00:00Z","v":213589,"vw":9.329138},{"c":9.36,"h":9.49,"l":9.27,"n":3346,"o":9.34,"t":"2026-09-14T04:00:00Z","v":201959,"vw":9.352183},{"c":9.14,"h":9.3,"l":9.095,"n":3956,"o":9.3,"t":"2026-09-15T04:00:00Z","v":215701,"vw":9.164383},{"c":9.18,"h":9.2,"l":9.06,"n":4628,"o":9.11,"t":"2026-09-16T04:00:00Z","v":292191,"vw":9.157241},{"c":9.17,"h":9.22,"l":9.1201,"n":3569,"o":9.22,"t":"2026-09-17T04:00:00Z","v":229249,"vw":9.173496},{"c":9.18,"h":9.26,"l":9.06,"n":4513,"o":9.11,"t":"2026-09-18T04:00:00Z","v":459271,"vw":9.174113},{"c":9.19,"h":9.29,"l":9.15,"n":3712,"o":9.25,"t":"2026-09-21T04:00:00Z","v":335871,"vw":9.196393},{"c":9.21,"h":9.265,"l":9.09,"n":3923,"o":9.25,"t":"2026-09-22T04:00:00Z","v":295561,"vw":9.183561},{"c":9.11,"h":9.3,"l":9.08,"n":3853,"o":9.21,"t":"2026-09-23T04:00:00Z","v":231129,"vw":9.124042},{"c":9.07,"h":9.2,"l":9.03,"n":4337,"o":9.16,"t":"2026-09-24T04:00:00Z","v":482072,"vw":9.098356},{"c":9.4,"h":9.45,"l":9.21,"n":4880,"o":9.45,"t":"2026-09-25T04:00:00Z","v":405175,"vw":9.362556},{"c":9.26,"h":9.43,"l":9.23,"n":3766,"o":9.3,"t":"2026-09-28T04:00:00Z","v":331811,"vw":9.279029},{"c":9.24,"h":9.34,"l":9.135,"n":3239,"o":9.27,"t":"2026-09-29T04:00:00Z","v":203385,"vw":9.215343},{"c":9.04,"h":9.25,"l":9.01,"n":2773,"o":9.25,"t":"2026-09-30T04:00:00Z","v":257930,"vw":9.06015},{"c":9.25,"h":9.285,"l":9.04,"n":4667,"o":9.04,"t":"2026-10-01T04:00:00Z","v":250406,"vw":9.215304},{"c":9.33,"h":9.35,"l":9.21,"n":2873,"o":9.3,"t":"2026-10-02T04:00:00Z","v":195277,"vw":9.283628},{"c":9.28,"h":9.345,"l":9.2,"n":3305,"o":9.28,"t":"2026-10-05T04:00:00Z","v":261153,"vw":9.263682},{"c":9.42,"h":9.44,"l":9.25,"n":3115,"o":9.32,"t":"2026-10-06T04:00:00Z","v":200548,"vw":9.410655},{"c":9.51,"h":9.56,"l":9.395,"n":3721,"o":9.42,"t":"2026-10-07T04:00:00Z","v":247068,"vw":9.496306},{"c":9.83,"h":9.8899,"l":9.49,"n":4145,"o":9.49,"t":"2026-10-08T04:00:00Z","v":269395,"vw":9.769832},{"c":9.78,"h":9.88,"l":9.71,"n":3040,"o":9.75,"t":"2026-10-09T04:00:00Z","v":174160,"vw":9.788712},{"c":10.13,"h":10.15,"l":9.84,"n":5089,"o":9.85,"t":"2026-10-12T04:00:00Z","v":331262,"vw":10.060382},{"c":10.63,"h":10.83,"l":10.23,"n":7591,"o":10.24,"t":"2026-10-13T04:00:00Z","v":718034,"vw":10.635144},{"c":10.53,"h":10.67,"l":10.24,"n":7023,"o":10.59,"t":"2026-10-14T04:00:00Z","v":482286,"vw":10.510676},{"c":10.95,"h":11.1,"l":10.72,"n":6433,"o":10.73,"t":"2026-10-15T04:00:00Z","v":552555,"vw":10.941456},{"c":11.1,"h":11.33,"l":10.5,"n":5082,"o":10.97,"t":"2026-10-16T04:00:00Z","v":350376,"vw":11.139038},{"c":11.16,"h":11.24,"l":11.07,"n":3412,"o":11.1,"t":"2026-10-19T04:00:00Z","v":246938,"vw":11.152977},{"c":11.21,"h":11.46,"l":11.2,"n":4276,"o":11.25,"t":"2026-10-20T04:00:00Z","v":233659,"vw":11.269944},{"c":11.07,"h":11.22,"l":11.0037,"n":3994,"o":11.22,"t":"2026-10-21T04:00:00Z","v":241341,"vw":11.071753},{"c":11.36,"h":11.37,"l":11.12,"n":946,"o":11.12,"t":"2026-10-22T04:00:00Z","v":32443,"vw":11.293439}],"volatilityBars":[{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-09-21T08:30:00Z","v":2570,"vw":9.18},{"c":9.249,"h":9.249,"l":9.249,"n":1,"o":9.249,"t":"2026-09-21T11:45:00Z","v":140,"vw":9.249},{"c":9.23,"h":9.29,"l":9.23,"n":77,"o":9.25,"t":"2026-09-21T13:30:00Z","v":7466,"vw":9.255002},{"c":9.18,"h":9.23,"l":9.18,"n":102,"o":9.22,"t":"2026-09-21T13:45:00Z","v":6775,"vw":9.21427},{"c":9.17,"h":9.18,"l":9.16,"n":101,"o":9.18,"t":"2026-09-21T14:00:00Z","v":6649,"vw":9.166593},{"c":9.18,"h":9.195,"l":9.18,"n":102,"o":9.18,"t":"2026-09-21T14:15:00Z","v":3981,"vw":9.184771},{"c":9.23,"h":9.24,"l":9.15,"n":159,"o":9.18,"t":"2026-09-21T14:30:00Z","v":59619,"vw":9.166224},{"c":9.238,"h":9.238,"l":9.22,"n":56,"o":9.2323,"t":"2026-09-21T14:45:00Z","v":2900,"vw":9.22833},{"c":9.24,"h":9.24,"l":9.225,"n":48,"o":9.23,"t":"2026-09-21T15:00:00Z","v":4657,"vw":9.232923},{"c":9.21,"h":9.24,"l":9.21,"n":97,"o":9.24,"t":"2026-09-21T15:15:00Z","v":3981,"vw":9.231715},{"c":9.212,"h":9.22,"l":9.21,"n":54,"o":9.2101,"t":"2026-09-21T15:30:00Z","v":4050,"vw":9.215681},{"c":9.2,"h":9.22,"l":9.1901,"n":93,"o":9.22,"t":"2026-09-21T15:45:00Z","v":4548,"vw":9.206955},{"c":9.225,"h":9.2292,"l":9.18,"n":95,"o":9.1922,"t":"2026-09-21T16:00:00Z","v":8274,"vw":9.213145},{"c":9.21,"h":9.23,"l":9.21,"n":63,"o":9.22,"t":"2026-09-21T16:15:00Z","v":6288,"vw":9.220511},{"c":9.17,"h":9.215,"l":9.17,"n":85,"o":9.215,"t":"2026-09-21T16:30:00Z","v":10009,"vw":9.183462},{"c":9.185,"h":9.19,"l":9.16,"n":141,"o":9.17,"t":"2026-09-21T16:45:00Z","v":21414,"vw":9.178891},{"c":9.19,"h":9.19,"l":9.1701,"n":67,"o":9.18,"t":"2026-09-21T17:00:00Z","v":3453,"vw":9.176634},{"c":9.21,"h":9.215,"l":9.195,"n":91,"o":9.195,"t":"2026-09-21T17:15:00Z","v":15371,"vw":9.205502},{"c":9.21,"h":9.2199,"l":9.21,"n":17,"o":9.2199,"t":"2026-09-21T17:30:00Z","v":1395,"vw":9.211673},{"c":9.195,"h":9.2,"l":9.18,"n":141,"o":9.2,"t":"2026-09-21T17:45:00Z","v":10651,"vw":9.194585},{"c":9.21,"h":9.21,"l":9.195,"n":82,"o":9.195,"t":"2026-09-21T18:00:00Z","v":7699,"vw":9.19898},{"c":9.225,"h":9.225,"l":9.21,"n":48,"o":9.21,"t":"2026-09-21T18:15:00Z","v":6715,"vw":9.218181},{"c":9.22,"h":9.235,"l":9.215,"n":117,"o":9.225,"t":"2026-09-21T18:30:00Z","v":7236,"vw":9.228506},{"c":9.2394,"h":9.2394,"l":9.225,"n":36,"o":9.225,"t":"2026-09-21T18:45:00Z","v":1891,"vw":9.233},{"c":9.2227,"h":9.24,"l":9.22,"n":73,"o":9.23,"t":"2026-09-21T19:00:00Z","v":4603,"vw":9.232847},{"c":9.25,"h":9.255,"l":9.22,"n":156,"o":9.2223,"t":"2026-09-21T19:15:00Z","v":13694,"vw":9.23726},{"c":9.215,"h":9.26,"l":9.19,"n":339,"o":9.25,"t":"2026-09-21T19:30:00Z","v":52436,"vw":9.206417},{"c":9.2,"h":9.215,"l":9.17,"n":554,"o":9.215,"t":"2026-09-21T19:45:00Z","v":23956,"vw":9.190481},{"c":9.19,"h":9.19,"l":9.19,"n":9,"o":9.19,"t":"2026-09-21T20:00:00Z","v":22207,"vw":9.19},{"c":9.1722,"h":9.1722,"l":9.1722,"n":1,"o":9.1722,"t":"2026-09-21T20:15:00Z","v":230,"vw":9.1722},{"c":9.161,"h":9.25,"l":9.15,"n":178,"o":9.25,"t":"2026-09-22T13:30:00Z","v":36160,"vw":9.165645},{"c":9.17,"h":9.17,"l":9.12,"n":131,"o":9.165,"t":"2026-09-22T13:45:00Z","v":29123,"vw":9.158209},{"c":9.16,"h":9.19,"l":9.14,"n":108,"o":9.18,"t":"2026-09-22T14:00:00Z","v":6244,"vw":9.162908},{"c":9.11,"h":9.15,"l":9.11,"n":150,"o":9.15,"t":"2026-09-22T14:15:00Z","v":9375,"vw":9.138576},{"c":9.11,"h":9.11,"l":9.09,"n":53,"o":9.09,"t":"2026-09-22T14:30:00Z","v":9948,"vw":9.094507},{"c":9.15,"h":9.15,"l":9.12,"n":111,"o":9.12,"t":"2026-09-22T14:45:00Z","v":8740,"vw":9.140571},{"c":9.17,"h":9.18,"l":9.15,"n":102,"o":9.15,"t":"2026-09-22T15:00:00Z","v":15385,"vw":9.160531},{"c":9.19,"h":9.19,"l":9.17,"n":53,"o":9.17,"t":"2026-09-22T15:15:00Z","v":3612,"vw":9.176968},{"c":9.15,"h":9.165,"l":9.15,"n":75,"o":9.16,"t":"2026-09-22T15:30:00Z","v":3175,"vw":9.158879},{"c":9.155,"h":9.16,"l":9.14,"n":63,"o":9.14,"t":"2026-09-22T15:45:00Z","v":3193,"vw":9.150846},{"c":9.15,"h":9.16,"l":9.15,"n":43,"o":9.155,"t":"2026-09-22T16:00:00Z","v":3672,"vw":9.155508},{"c":9.16,"h":9.16,"l":9.14,"n":55,"o":9.14,"t":"2026-09-22T16:15:00Z","v":4026,"vw":9.156589},{"c":9.18,"h":9.19,"l":9.16,"n":74,"o":9.16,"t":"2026-09-22T16:30:00Z","v":5789,"vw":9.181373},{"c":9.2,"h":9.2,"l":9.175,"n":70,"o":9.175,"t":"2026-09-22T16:45:00Z","v":6420,"vw":9.179466},{"c":9.185,"h":9.21,"l":9.185,"n":55,"o":9.21,"t":"2026-09-22T17:00:00Z","v":3232,"vw":9.200447},{"c":9.17,"h":9.18,"l":9.17,"n":49,"o":9.18,"t":"2026-09-22T17:15:00Z","v":3501,"vw":9.174406},{"c":9.2,"h":9.2,"l":9.18,"n":77,"o":9.18,"t":"2026-09-22T17:30:00Z","v":3683,"vw":9.189544},{"c":9.23,"h":9.23,"l":9.2,"n":158,"o":9.2,"t":"2026-09-22T17:45:00Z","v":12006,"vw":9.212778},{"c":9.21,"h":9.235,"l":9.21,"n":51,"o":9.235,"t":"2026-09-22T18:00:00Z","v":2448,"vw":9.222115},{"c":9.21,"h":9.225,"l":9.21,"n":97,"o":9.215,"t":"2026-09-22T18:15:00Z","v":8047,"vw":9.218926},{"c":9.2,"h":9.21,"l":9.2,"n":19,"o":9.2,"t":"2026-09-22T18:30:00Z","v":987,"vw":9.202415},{"c":9.22,"h":9.22,"l":9.19,"n":84,"o":9.19,"t":"2026-09-22T18:45:00Z","v":7032,"vw":9.211691},{"c":9.24,"h":9.25,"l":9.22,"n":115,"o":9.22,"t":"2026-09-22T19:00:00Z","v":10753,"vw":9.237728},{"c":9.24,"h":9.25,"l":9.23,"n":57,"o":9.2477,"t":"2026-09-22T19:15:00Z","v":3069,"vw":9.242389},{"c":9.23,"h":9.265,"l":9.23,"n":216,"o":9.245,"t":"2026-09-22T19:30:00Z","v":11329,"vw":9.249651},{"c":9.22,"h":9.23,"l":9.19,"n":698,"o":9.225,"t":"2026-09-22T19:45:00Z","v":32425,"vw":9.21134},{"c":9.21,"h":9.21,"l":9.21,"n":7,"o":9.21,"t":"2026-09-22T20:00:00Z","v":37967,"vw":9.21},{"c":9.2,"h":9.21,"l":9.185,"n":32,"o":9.21,"t":"2026-09-23T13:30:00Z","v":1853,"vw":9.193333},{"c":9.19,"h":9.2,"l":9.18,"n":33,"o":9.2,"t":"2026-09-23T13:45:00Z","v":1486,"vw":9.19125},{"c":9.27,"h":9.27,"l":9.1846,"n":67,"o":9.1846,"t":"2026-09-23T14:00:00Z","v":3433,"vw":9.239944},{"c":9.13,"h":9.3,"l":9.13,"n":103,"o":9.265,"t":"2026-09-23T14:15:00Z","v":7408,"vw":9.223987},{"c":9.17,"h":9.18,"l":9.17,"n":52,"o":9.18,"t":"2026-09-23T14:30:00Z","v":4078,"vw":9.172114},{"c":9.16,"h":9.18,"l":9.16,"n":72,"o":9.165,"t":"2026-09-23T14:45:00Z","v":2444,"vw":9.171883},{"c":9.16,"h":9.16,"l":9.15,"n":55,"o":9.15,"t":"2026-09-23T15:00:00Z","v":2555,"vw":9.159452},{"c":9.17,"h":9.17,"l":9.165,"n":45,"o":9.17,"t":"2026-09-23T15:15:00Z","v":2540,"vw":9.169752},{"c":9.16,"h":9.16,"l":9.155,"n":20,"o":9.155,"t":"2026-09-23T15:30:00Z","v":689,"vw":9.158},{"c":9.16,"h":9.17,"l":9.16,"n":22,"o":9.17,"t":"2026-09-23T15:45:00Z","v":714,"vw":9.165},{"c":9.16,"h":9.175,"l":9.16,"n":55,"o":9.17,"t":"2026-09-23T16:00:00Z","v":2139,"vw":9.17},{"c":9.155,"h":9.155,"l":9.155,"n":7,"o":9.155,"t":"2026-09-23T16:15:00Z","v":112,"vw":9.155},{"c":9.1699,"h":9.1699,"l":9.1486,"n":23,"o":9.16,"t":"2026-09-23T16:30:00Z","v":995,"vw":9.16397},{"c":9.15,"h":9.17,"l":9.15,"n":117,"o":9.16,"t":"2026-09-23T16:45:00Z","v":4411,"vw":9.158782},{"c":9.14,"h":9.15,"l":9.12,"n":93,"o":9.14,"t":"2026-09-23T17:00:00Z","v":3003,"vw":9.138104},{"c":9.17,"h":9.17,"l":9.15,"n":115,"o":9.15,"t":"2026-09-23T17:15:00Z","v":4851,"vw":9.154929},{"c":9.16,"h":9.16,"l":9.14,"n":118,"o":9.16,"t":"2026-09-23T17:30:00Z","v":6771,"vw":9.147949},{"c":9.16,"h":9.16,"l":9.15,"n":75,"o":9.16,"t":"2026-09-23T17:45:00Z","v":2678,"vw":9.155183},{"c":9.135,"h":9.155,"l":9.135,"n":127,"o":9.155,"t":"2026-09-23T18:00:00Z","v":4934,"vw":9.141574},{"c":9.13,"h":9.15,"l":9.13,"n":130,"o":9.135,"t":"2026-09-23T18:15:00Z","v":8072,"vw":9.137822},{"c":9.125,"h":9.14,"l":9.12,"n":102,"o":9.13,"t":"2026-09-23T18:30:00Z","v":4640,"vw":9.127137},{"c":9.125,"h":9.13,"l":9.12,"n":97,"o":9.125,"t":"2026-09-23T18:45:00Z","v":4205,"vw":9.124592},{"c":9.115,"h":9.13,"l":9.11,"n":146,"o":9.125,"t":"2026-09-23T19:00:00Z","v":11979,"vw":9.118517},{"c":9.0864,"h":9.125,"l":9.08,"n":279,"o":9.11,"t":"2026-09-23T19:15:00Z","v":70788,"vw":9.108006},{"c":9.09,"h":9.105,"l":9.08,"n":275,"o":9.09,"t":"2026-09-23T19:30:00Z","v":14772,"vw":9.093956},{"c":9.12,"h":9.12,"l":9.08,"n":687,"o":9.09,"t":"2026-09-23T19:45:00Z","v":29722,"vw":9.099658},{"c":9.11,"h":9.11,"l":9.11,"n":6,"o":9.11,"t":"2026-09-23T20:00:00Z","v":20155,"vw":9.11},{"c":9.165,"h":9.19,"l":9.11,"n":94,"o":9.16,"t":"2026-09-24T13:30:00Z","v":8162,"vw":9.147547},{"c":9.17,"h":9.19,"l":9.16,"n":54,"o":9.165,"t":"2026-09-24T13:45:00Z","v":3343,"vw":9.173719},{"c":9.135,"h":9.2,"l":9.135,"n":116,"o":9.14,"t":"2026-09-24T14:00:00Z","v":10332,"vw":9.162872},{"c":9.11,"h":9.13,"l":9.11,"n":43,"o":9.12,"t":"2026-09-24T14:15:00Z","v":1886,"vw":9.126623},{"c":9.13,"h":9.14,"l":9.12,"n":27,"o":9.14,"t":"2026-09-24T14:30:00Z","v":1828,"vw":9.127},{"c":9.115,"h":9.13,"l":9.11,"n":39,"o":9.13,"t":"2026-09-24T14:45:00Z","v":1800,"vw":9.119616},{"c":9.11,"h":9.115,"l":9.1,"n":86,"o":9.115,"t":"2026-09-24T15:00:00Z","v":53730,"vw":9.100223},{"c":9.0801,"h":9.0978,"l":9.07,"n":103,"o":9.095,"t":"2026-09-24T15:15:00Z","v":8503,"vw":9.085206},{"c":9.085,"h":9.09,"l":9.0814,"n":62,"o":9.0814,"t":"2026-09-24T15:30:00Z","v":2891,"vw":9.08632},{"c":9.13,"h":9.14,"l":9.07,"n":100,"o":9.085,"t":"2026-09-24T15:45:00Z","v":7336,"vw":9.110389},{"c":9.13,"h":9.14,"l":9.13,"n":30,"o":9.14,"t":"2026-09-24T16:00:00Z","v":5953,"vw":9.130889},{"c":9.15,"h":9.18,"l":9.14,"n":211,"o":9.14,"t":"2026-09-24T16:15:00Z","v":14339,"vw":9.155638},{"c":9.14,"h":9.15,"l":9.125,"n":112,"o":9.15,"t":"2026-09-24T16:30:00Z","v":7137,"vw":9.135506},{"c":9.13,"h":9.138,"l":9.13,"n":33,"o":9.138,"t":"2026-09-24T16:45:00Z","v":882,"vw":9.135043},{"c":9.145,"h":9.145,"l":9.1201,"n":72,"o":9.13,"t":"2026-09-24T17:00:00Z","v":8120,"vw":9.140635},{"c":9.13,"h":9.14,"l":9.12,"n":60,"o":9.13,"t":"2026-09-24T17:15:00Z","v":2060,"vw":9.13},{"c":9.14,"h":9.14,"l":9.125,"n":52,"o":9.13,"t":"2026-09-24T17:30:00Z","v":3065,"vw":9.128044},{"c":9.16,"h":9.1683,"l":9.1345,"n":92,"o":9.135,"t":"2026-09-24T17:45:00Z","v":12948,"vw":9.147829},{"c":9.0601,"h":9.15,"l":9.06,"n":278,"o":9.15,"t":"2026-09-24T18:00:00Z","v":118186,"vw":9.108618},{"c":9.08,"h":9.095,"l":9.06,"n":142,"o":9.07,"t":"2026-09-24T18:15:00Z","v":10964,"vw":9.074256},{"c":9.05,"h":9.08,"l":9.045,"n":149,"o":9.08,"t":"2026-09-24T18:30:00Z","v":11895,"vw":9.056857},{"c":9.06,"h":9.1,"l":9.03,"n":420,"o":9.04,"t":"2026-09-24T18:45:00Z","v":73109,"vw":9.075248},{"c":9.06,"h":9.085,"l":9.05,"n":110,"o":9.065,"t":"2026-09-24T19:00:00Z","v":10206,"vw":9.068797},{"c":9.045,"h":9.05,"l":9.035,"n":134,"o":9.05,"t":"2026-09-24T19:15:00Z","v":6591,"vw":9.043423},{"c":9.0799,"h":9.085,"l":9.04,"n":302,"o":9.04,"t":"2026-09-24T19:30:00Z","v":19883,"vw":9.065338},{"c":9.07,"h":9.095,"l":9.06,"n":679,"o":9.075,"t":"2026-09-24T19:45:00Z","v":37528,"vw":9.077067},{"c":9.46,"h":9.46,"l":9.07,"n":13,"o":9.07,"t":"2026-09-24T20:00:00Z","v":23577,"vw":9.089895},{"c":9.2,"h":9.46,"l":9.17,"n":6,"o":9.46,"t":"2026-09-25T08:00:00Z","v":2008,"vw":9.290163},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-25T11:00:00Z","v":199,"vw":9.39},{"c":9.45,"h":9.45,"l":9.44,"n":4,"o":9.44,"t":"2026-09-25T11:15:00Z","v":439,"vw":9.442519},{"c":9.45,"h":9.48,"l":9.45,"n":11,"o":9.48,"t":"2026-09-25T11:30:00Z","v":1149,"vw":9.46125},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-09-25T13:15:00Z","v":188,"vw":9.2},{"c":9.29,"h":9.45,"l":9.29,"n":131,"o":9.45,"t":"2026-09-25T13:30:00Z","v":23543,"vw":9.419287},{"c":9.24,"h":9.27,"l":9.21,"n":149,"o":9.26,"t":"2026-09-25T13:45:00Z","v":11471,"vw":9.24074},{"c":9.27,"h":9.27,"l":9.215,"n":39,"o":9.23,"t":"2026-09-25T14:00:00Z","v":3122,"vw":9.248753},{"c":9.25,"h":9.26,"l":9.235,"n":57,"o":9.26,"t":"2026-09-25T14:15:00Z","v":4451,"vw":9.249796},{"c":9.25,"h":9.26,"l":9.25,"n":15,"o":9.26,"t":"2026-09-25T14:30:00Z","v":2326,"vw":9.256071},{"c":9.245,"h":9.265,"l":9.22,"n":155,"o":9.24,"t":"2026-09-25T14:45:00Z","v":10776,"vw":9.24192},{"c":9.28,"h":9.29,"l":9.25,"n":97,"o":9.25,"t":"2026-09-25T15:00:00Z","v":4207,"vw":9.272299},{"c":9.31,"h":9.315,"l":9.29,"n":118,"o":9.29,"t":"2026-09-25T15:15:00Z","v":11868,"vw":9.304205},{"c":9.32,"h":9.33,"l":9.32,"n":51,"o":9.32,"t":"2026-09-25T15:30:00Z","v":2787,"vw":9.32515},{"c":9.3121,"h":9.32,"l":9.31,"n":103,"o":9.32,"t":"2026-09-25T15:45:00Z","v":4942,"vw":9.312512},{"c":9.35,"h":9.365,"l":9.31,"n":161,"o":9.32,"t":"2026-09-25T16:00:00Z","v":12629,"vw":9.336157},{"c":9.335,"h":9.34,"l":9.335,"n":105,"o":9.34,"t":"2026-09-25T16:15:00Z","v":7234,"vw":9.33632},{"c":9.31,"h":9.34,"l":9.31,"n":115,"o":9.34,"t":"2026-09-25T16:30:00Z","v":8663,"vw":9.316555},{"c":9.32,"h":9.32,"l":9.3013,"n":90,"o":9.305,"t":"2026-09-25T16:45:00Z","v":6323,"vw":9.309781},{"c":9.315,"h":9.32,"l":9.31,"n":48,"o":9.32,"t":"2026-09-25T17:00:00Z","v":2378,"vw":9.313823},{"c":9.34,"h":9.355,"l":9.315,"n":260,"o":9.315,"t":"2026-09-25T17:15:00Z","v":28031,"vw":9.34243},{"c":9.365,"h":9.37,"l":9.33,"n":206,"o":9.34,"t":"2026-09-25T17:30:00Z","v":28857,"vw":9.34747},{"c":9.395,"h":9.4,"l":9.365,"n":120,"o":9.365,"t":"2026-09-25T17:45:00Z","v":14082,"vw":9.382884},{"c":9.35,"h":9.4,"l":9.35,"n":118,"o":9.4,"t":"2026-09-25T18:00:00Z","v":9202,"vw":9.373135},{"c":9.33,"h":9.38,"l":9.33,"n":162,"o":9.36,"t":"2026-09-25T18:15:00Z","v":10945,"vw":9.362186},{"c":9.345,"h":9.35,"l":9.33,"n":82,"o":9.33,"t":"2026-09-25T18:30:00Z","v":6392,"vw":9.342521},{"c":9.355,"h":9.36,"l":9.335,"n":201,"o":9.35,"t":"2026-09-25T18:45:00Z","v":12810,"vw":9.349144},{"c":9.37,"h":9.38,"l":9.355,"n":167,"o":9.36,"t":"2026-09-25T19:00:00Z","v":13159,"vw":9.365392},{"c":9.3799,"h":9.38,"l":9.355,"n":210,"o":9.37,"t":"2026-09-25T19:15:00Z","v":18187,"vw":9.369296},{"c":9.41,"h":9.41,"l":9.38,"n":207,"o":9.38,"t":"2026-09-25T19:30:00Z","v":15062,"vw":9.400591},{"c":9.4,"h":9.43,"l":9.38,"n":945,"o":9.42,"t":"2026-09-25T19:45:00Z","v":60529,"vw":9.412849},{"c":9.4,"h":9.4,"l":9.4,"n":10,"o":9.4,"t":"2026-09-25T20:00:00Z","v":53714,"vw":9.4},{"c":9.3658,"h":9.3658,"l":9.3658,"n":1,"o":9.3658,"t":"2026-09-28T12:45:00Z","v":107,"vw":9.3658},{"c":9.26,"h":9.4,"l":9.235,"n":56,"o":9.3,"t":"2026-09-28T13:30:00Z","v":5916,"vw":9.289125},{"c":9.32,"h":9.32,"l":9.24,"n":73,"o":9.25,"t":"2026-09-28T13:45:00Z","v":2700,"vw":9.279823},{"c":9.4,"h":9.4,"l":9.35,"n":26,"o":9.35,"t":"2026-09-28T14:00:00Z","v":1239,"vw":9.372222},{"c":9.395,"h":9.43,"l":9.3801,"n":123,"o":9.43,"t":"2026-09-28T14:15:00Z","v":8106,"vw":9.411394},{"c":9.353,"h":9.39,"l":9.353,"n":49,"o":9.38,"t":"2026-09-28T14:30:00Z","v":2109,"vw":9.371831},{"c":9.32,"h":9.36,"l":9.32,"n":66,"o":9.36,"t":"2026-09-28T14:45:00Z","v":2878,"vw":9.332038},{"c":9.3,"h":9.32,"l":9.3,"n":4,"o":9.32,"t":"2026-09-28T15:00:00Z","v":322,"vw":9.31},{"c":9.28,"h":9.31,"l":9.27,"n":49,"o":9.3,"t":"2026-09-28T15:15:00Z","v":3077,"vw":9.290117},{"c":9.24,"h":9.28,"l":9.24,"n":38,"o":9.26,"t":"2026-09-28T15:30:00Z","v":1709,"vw":9.255},{"c":9.25,"h":9.27,"l":9.23,"n":132,"o":9.23,"t":"2026-09-28T15:45:00Z","v":16407,"vw":9.25702},{"c":9.275,"h":9.28,"l":9.255,"n":140,"o":9.255,"t":"2026-09-28T16:00:00Z","v":9149,"vw":9.265504},{"c":9.28,"h":9.31,"l":9.27,"n":88,"o":9.275,"t":"2026-09-28T16:15:00Z","v":5436,"vw":9.289465},{"c":9.25,"h":9.27,"l":9.25,"n":24,"o":9.27,"t":"2026-09-28T16:30:00Z","v":1126,"vw":9.258261},{"c":9.265,"h":9.27,"l":9.26,"n":134,"o":9.26,"t":"2026-09-28T16:45:00Z","v":8201,"vw":9.266216},{"c":9.28,"h":9.31,"l":9.27,"n":285,"o":9.27,"t":"2026-09-28T17:00:00Z","v":36158,"vw":9.288882},{"c":9.275,"h":9.28,"l":9.275,"n":23,"o":9.28,"t":"2026-09-28T17:15:00Z","v":1771,"vw":9.279646},{"c":9.26,"h":9.29,"l":9.26,"n":89,"o":9.275,"t":"2026-09-28T17:30:00Z","v":4978,"vw":9.278551},{"c":9.265,"h":9.29,"l":9.26,"n":211,"o":9.27,"t":"2026-09-28T17:45:00Z","v":16911,"vw":9.274807},{"c":9.28,"h":9.3,"l":9.265,"n":141,"o":9.265,"t":"2026-09-28T18:00:00Z","v":21692,"vw":9.283239},{"c":9.28,"h":9.29,"l":9.27,"n":74,"o":9.28,"t":"2026-09-28T18:15:00Z","v":7141,"vw":9.276555},{"c":9.275,"h":9.29,"l":9.265,"n":219,"o":9.285,"t":"2026-09-28T18:30:00Z","v":18637,"vw":9.282288},{"c":9.275,"h":9.275,"l":9.26,"n":83,"o":9.27,"t":"2026-09-28T18:45:00Z","v":6782,"vw":9.268629},{"c":9.25,"h":9.2701,"l":9.25,"n":48,"o":9.2701,"t":"2026-09-28T19:00:00Z","v":2514,"vw":9.265086},{"c":9.26,"h":9.27,"l":9.25,"n":107,"o":9.25,"t":"2026-09-28T19:15:00Z","v":7716,"vw":9.259218},{"c":9.27,"h":9.275,"l":9.26,"n":170,"o":9.26,"t":"2026-09-28T19:30:00Z","v":11419,"vw":9.265466},{"c":9.28,"h":9.3,"l":9.27,"n":675,"o":9.27,"t":"2026-09-28T19:45:00Z","v":47052,"vw":9.282027},{"c":9.26,"h":9.26,"l":9.26,"n":11,"o":9.26,"t":"2026-09-28T20:00:00Z","v":54938,"vw":9.26},{"c":9.28,"h":9.34,"l":9.21,"n":11,"o":9.27,"t":"2026-09-29T13:30:00Z","v":633,"vw":9.2732},{"c":9.27,"h":9.27,"l":9.245,"n":47,"o":9.245,"t":"2026-09-29T14:00:00Z","v":3145,"vw":9.257208},{"c":9.24,"h":9.28,"l":9.24,"n":85,"o":9.27,"t":"2026-09-29T14:15:00Z","v":5293,"vw":9.265405},{"c":9.19,"h":9.23,"l":9.19,"n":75,"o":9.23,"t":"2026-09-29T14:30:00Z","v":5078,"vw":9.215704},{"c":9.2177,"h":9.2177,"l":9.19,"n":68,"o":9.19,"t":"2026-09-29T14:45:00Z","v":4481,"vw":9.20573},{"c":9.21,"h":9.2199,"l":9.2022,"n":11,"o":9.21,"t":"2026-09-29T15:00:00Z","v":1233,"vw":9.207354},{"c":9.185,"h":9.2,"l":9.17,"n":69,"o":9.2,"t":"2026-09-29T15:15:00Z","v":4258,"vw":9.186735},{"c":9.18,"h":9.195,"l":9.18,"n":98,"o":9.1806,"t":"2026-09-29T15:30:00Z","v":5350,"vw":9.183934},{"c":9.17,"h":9.18,"l":9.17,"n":30,"o":9.18,"t":"2026-09-29T15:45:00Z","v":1306,"vw":9.17112},{"c":9.16,"h":9.165,"l":9.16,"n":44,"o":9.165,"t":"2026-09-29T16:00:00Z","v":3400,"vw":9.160332},{"c":9.155,"h":9.165,"l":9.135,"n":164,"o":9.16,"t":"2026-09-29T16:15:00Z","v":12884,"vw":9.145405},{"c":9.17,"h":9.17,"l":9.155,"n":74,"o":9.155,"t":"2026-09-29T16:30:00Z","v":5593,"vw":9.160382},{"c":9.185,"h":9.185,"l":9.175,"n":36,"o":9.175,"t":"2026-09-29T16:45:00Z","v":2143,"vw":9.177434},{"c":9.185,"h":9.19,"l":9.185,"n":39,"o":9.19,"t":"2026-09-29T17:00:00Z","v":1714,"vw":9.189139},{"c":9.18,"h":9.19,"l":9.18,"n":24,"o":9.19,"t":"2026-09-29T17:15:00Z","v":1006,"vw":9.181261},{"c":9.18,"h":9.1806,"l":9.18,"n":34,"o":9.18,"t":"2026-09-29T17:30:00Z","v":1533,"vw":9.180128},{"c":9.195,"h":9.2,"l":9.18,"n":76,"o":9.185,"t":"2026-09-29T17:45:00Z","v":12460,"vw":9.190089},{"c":9.185,"h":9.215,"l":9.185,"n":126,"o":9.2,"t":"2026-09-29T18:00:00Z","v":8868,"vw":9.202039},{"c":9.185,"h":9.19,"l":9.18,"n":61,"o":9.18,"t":"2026-09-29T18:15:00Z","v":5113,"vw":9.185619},{"c":9.2,"h":9.2,"l":9.185,"n":71,"o":9.185,"t":"2026-09-29T18:30:00Z","v":3264,"vw":9.194934},{"c":9.215,"h":9.23,"l":9.195,"n":188,"o":9.2,"t":"2026-09-29T18:45:00Z","v":11959,"vw":9.211246},{"c":9.2,"h":9.22,"l":9.2,"n":78,"o":9.22,"t":"2026-09-29T19:00:00Z","v":4281,"vw":9.207458},{"c":9.235,"h":9.235,"l":9.21,"n":136,"o":9.21,"t":"2026-09-29T19:15:00Z","v":12901,"vw":9.219951},{"c":9.24,"h":9.25,"l":9.235,"n":133,"o":9.24,"t":"2026-09-29T19:30:00Z","v":10427,"vw":9.244822},{"c":9.26,"h":9.26,"l":9.24,"n":563,"o":9.245,"t":"2026-09-29T19:45:00Z","v":26584,"vw":9.250954},{"c":9.24,"h":9.24,"l":9.24,"n":9,"o":9.24,"t":"2026-09-29T20:00:00Z","v":36201,"vw":9.24},{"c":9.205,"h":9.25,"l":9.205,"n":21,"o":9.25,"t":"2026-09-30T13:30:00Z","v":1456,"vw":9.223871},{"c":9.2,"h":9.22,"l":9.2,"n":7,"o":9.22,"t":"2026-09-30T13:45:00Z","v":780,"vw":9.202899},{"c":9.22,"h":9.22,"l":9.21,"n":22,"o":9.21,"t":"2026-09-30T14:00:00Z","v":1504,"vw":9.212317},{"c":9.2,"h":9.22,"l":9.2,"n":59,"o":9.21,"t":"2026-09-30T14:15:00Z","v":3434,"vw":9.208822},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-09-30T14:30:00Z","v":215,"vw":9.2},{"c":9.17,"h":9.2,"l":9.17,"n":41,"o":9.2,"t":"2026-09-30T14:45:00Z","v":1772,"vw":9.187463},{"c":9.15,"h":9.16,"l":9.15,"n":34,"o":9.16,"t":"2026-09-30T15:00:00Z","v":1769,"vw":9.159063},{"c":9.13,"h":9.15,"l":9.13,"n":29,"o":9.15,"t":"2026-09-30T15:15:00Z","v":1810,"vw":9.142971},{"c":9.13,"h":9.13,"l":9.13,"n":21,"o":9.13,"t":"2026-09-30T15:30:00Z","v":620,"vw":9.13},{"c":9.14,"h":9.14,"l":9.11,"n":101,"o":9.13,"t":"2026-09-30T15:45:00Z","v":5463,"vw":9.12411},{"c":9.14,"h":9.16,"l":9.135,"n":72,"o":9.135,"t":"2026-09-30T16:00:00Z","v":5341,"vw":9.153822},{"c":9.12,"h":9.14,"l":9.12,"n":58,"o":9.14,"t":"2026-09-30T16:15:00Z","v":2139,"vw":9.129262},{"c":9.12,"h":9.12,"l":9.112,"n":8,"o":9.112,"t":"2026-09-30T16:30:00Z","v":690,"vw":9.115552},{"c":9.105,"h":9.11,"l":9.1,"n":40,"o":9.11,"t":"2026-09-30T16:45:00Z","v":1677,"vw":9.105},{"c":9.1,"h":9.11,"l":9.09,"n":80,"o":9.11,"t":"2026-09-30T17:00:00Z","v":9046,"vw":9.099366},{"c":9.11,"h":9.12,"l":9.1,"n":70,"o":9.1,"t":"2026-09-30T17:15:00Z","v":4547,"vw":9.113573},{"c":9.07,"h":9.1,"l":9.07,"n":63,"o":9.1,"t":"2026-09-30T17:30:00Z","v":4949,"vw":9.090645},{"c":9.055,"h":9.0799,"l":9.055,"n":63,"o":9.0686,"t":"2026-09-30T17:45:00Z","v":5655,"vw":9.069501},{"c":9.07,"h":9.074,"l":9.045,"n":147,"o":9.0599,"t":"2026-09-30T18:00:00Z","v":59033,"vw":9.051626},{"c":9.05,"h":9.07,"l":9.04,"n":71,"o":9.07,"t":"2026-09-30T18:15:00Z","v":2653,"vw":9.04931},{"c":9.02,"h":9.04,"l":9.02,"n":61,"o":9.04,"t":"2026-09-30T18:30:00Z","v":4138,"vw":9.037112},{"c":9.015,"h":9.02,"l":9.01,"n":31,"o":9.01,"t":"2026-09-30T18:45:00Z","v":1478,"vw":9.012083},{"c":9.03,"h":9.04,"l":9.01,"n":110,"o":9.01,"t":"2026-09-30T19:00:00Z","v":8895,"vw":9.026019},{"c":9.02,"h":9.035,"l":9.02,"n":82,"o":9.03,"t":"2026-09-30T19:15:00Z","v":4326,"vw":9.029958},{"c":9.05,"h":9.07,"l":9.02,"n":297,"o":9.03,"t":"2026-09-30T19:30:00Z","v":21396,"vw":9.045209},{"c":9.045,"h":9.05,"l":9.02,"n":553,"o":9.045,"t":"2026-09-30T19:45:00Z","v":32123,"vw":9.042678},{"c":9.04,"h":9.04,"l":9.04,"n":7,"o":9.04,"t":"2026-09-30T20:00:00Z","v":58332,"vw":9.04},{"c":9.075,"h":9.138,"l":9.04,"n":131,"o":9.04,"t":"2026-10-01T13:30:00Z","v":10098,"vw":9.103212},{"c":9.095,"h":9.095,"l":9.06,"n":51,"o":9.06,"t":"2026-10-01T13:45:00Z","v":3019,"vw":9.081826},{"c":9.11,"h":9.11,"l":9.08,"n":84,"o":9.1051,"t":"2026-10-01T14:00:00Z","v":2649,"vw":9.10205},{"c":9.12,"h":9.14,"l":9.11,"n":107,"o":9.11,"t":"2026-10-01T14:15:00Z","v":3017,"vw":9.122817},{"c":9.12,"h":9.13,"l":9.12,"n":84,"o":9.12,"t":"2026-10-01T14:30:00Z","v":5235,"vw":9.127231},{"c":9.12,"h":9.12,"l":9.105,"n":45,"o":9.11,"t":"2026-10-01T14:45:00Z","v":3082,"vw":9.114522},{"c":9.15,"h":9.15,"l":9.125,"n":122,"o":9.125,"t":"2026-10-01T15:00:00Z","v":5373,"vw":9.133791},{"c":9.16,"h":9.16,"l":9.16,"n":17,"o":9.16,"t":"2026-10-01T15:15:00Z","v":585,"vw":9.16},{"c":9.16,"h":9.16,"l":9.14,"n":122,"o":9.15,"t":"2026-10-01T15:30:00Z","v":8418,"vw":9.148997},{"c":9.135,"h":9.165,"l":9.1307,"n":77,"o":9.165,"t":"2026-10-01T15:45:00Z","v":7053,"vw":9.141862},{"c":9.155,"h":9.1599,"l":9.1301,"n":121,"o":9.135,"t":"2026-10-01T16:00:00Z","v":13851,"vw":9.143498},{"c":9.18,"h":9.18,"l":9.16,"n":85,"o":9.16,"t":"2026-10-01T16:15:00Z","v":3414,"vw":9.174572},{"c":9.2,"h":9.2,"l":9.175,"n":31,"o":9.175,"t":"2026-10-01T16:30:00Z","v":2931,"vw":9.19519},{"c":9.21,"h":9.21,"l":9.19,"n":41,"o":9.19,"t":"2026-10-01T16:45:00Z","v":1920,"vw":9.203279},{"c":9.205,"h":9.205,"l":9.205,"n":17,"o":9.205,"t":"2026-10-01T17:00:00Z","v":830,"vw":9.205},{"c":9.235,"h":9.235,"l":9.205,"n":96,"o":9.205,"t":"2026-10-01T17:15:00Z","v":6692,"vw":9.223625},{"c":9.25,"h":9.25,"l":9.2392,"n":117,"o":9.2392,"t":"2026-10-01T17:30:00Z","v":6570,"vw":9.242189},{"c":9.26,"h":9.27,"l":9.225,"n":204,"o":9.255,"t":"2026-10-01T17:45:00Z","v":17399,"vw":9.245246},{"c":9.24,"h":9.255,"l":9.23,"n":49,"o":9.255,"t":"2026-10-01T18:00:00Z","v":1899,"vw":9.244838},{"c":9.235,"h":9.25,"l":9.23,"n":231,"o":9.25,"t":"2026-10-01T18:15:00Z","v":18465,"vw":9.244238},{"c":9.24,"h":9.24,"l":9.24,"n":26,"o":9.24,"t":"2026-10-01T18:30:00Z","v":524,"vw":9.24},{"c":9.23,"h":9.2477,"l":9.23,"n":98,"o":9.24,"t":"2026-10-01T18:45:00Z","v":3035,"vw":9.238386},{"c":9.24,"h":9.24,"l":9.2223,"n":105,"o":9.23,"t":"2026-10-01T19:00:00Z","v":3865,"vw":9.233778},{"c":9.245,"h":9.25,"l":9.235,"n":272,"o":9.24,"t":"2026-10-01T19:15:00Z","v":13917,"vw":9.24439},{"c":9.255,"h":9.26,"l":9.24,"n":245,"o":9.25,"t":"2026-10-01T19:30:00Z","v":10660,"vw":9.252728},{"c":9.255,"h":9.285,"l":9.24,"n":787,"o":9.255,"t":"2026-10-01T19:45:00Z","v":47033,"vw":9.263353},{"c":9.27,"h":9.27,"l":9.25,"n":10,"o":9.25,"t":"2026-10-01T20:00:00Z","v":31265,"vw":9.252584},{"c":9.325,"h":9.325,"l":9.29,"n":97,"o":9.3,"t":"2026-10-02T13:30:00Z","v":10758,"vw":9.303092},{"c":9.29,"h":9.35,"l":9.29,"n":85,"o":9.33,"t":"2026-10-02T13:45:00Z","v":4753,"vw":9.339135},{"c":9.31,"h":9.31,"l":9.29,"n":55,"o":9.29,"t":"2026-10-02T14:00:00Z","v":3255,"vw":9.298011},{"c":9.325,"h":9.33,"l":9.3127,"n":55,"o":9.32,"t":"2026-10-02T14:15:00Z","v":2660,"vw":9.320246},{"c":9.31,"h":9.31,"l":9.31,"n":12,"o":9.31,"t":"2026-10-02T14:30:00Z","v":686,"vw":9.31},{"c":9.29,"h":9.31,"l":9.29,"n":36,"o":9.31,"t":"2026-10-02T14:45:00Z","v":2496,"vw":9.298054},{"c":9.25,"h":9.2908,"l":9.25,"n":52,"o":9.29,"t":"2026-10-02T15:00:00Z","v":2046,"vw":9.265255},{"c":9.25,"h":9.256,"l":9.23,"n":78,"o":9.256,"t":"2026-10-02T15:15:00Z","v":3552,"vw":9.242491},{"c":9.28,"h":9.28,"l":9.26,"n":64,"o":9.26,"t":"2026-10-02T15:30:00Z","v":3284,"vw":9.270449},{"c":9.26,"h":9.27,"l":9.26,"n":20,"o":9.27,"t":"2026-10-02T15:45:00Z","v":1006,"vw":9.262955},{"c":9.24,"h":9.245,"l":9.24,"n":43,"o":9.24,"t":"2026-10-02T16:00:00Z","v":6820,"vw":9.240158},{"c":9.2414,"h":9.25,"l":9.24,"n":48,"o":9.25,"t":"2026-10-02T16:15:00Z","v":1796,"vw":9.243996},{"c":9.2313,"h":9.2313,"l":9.21,"n":44,"o":9.22,"t":"2026-10-02T16:30:00Z","v":2487,"vw":9.221252},{"c":9.225,"h":9.225,"l":9.21,"n":8,"o":9.21,"t":"2026-10-02T16:45:00Z","v":1098,"vw":9.223522},{"c":9.24,"h":9.24,"l":9.23,"n":77,"o":9.23,"t":"2026-10-02T17:00:00Z","v":3641,"vw":9.235249},{"c":9.26,"h":9.27,"l":9.2302,"n":110,"o":9.235,"t":"2026-10-02T17:15:00Z","v":25798,"vw":9.248903},{"c":9.26,"h":9.26,"l":9.25,"n":40,"o":9.26,"t":"2026-10-02T17:30:00Z","v":1924,"vw":9.259066},{"c":9.26,"h":9.26,"l":9.25,"n":21,"o":9.25,"t":"2026-10-02T17:45:00Z","v":869,"vw":9.256245},{"c":9.25,"h":9.26,"l":9.23,"n":61,"o":9.26,"t":"2026-10-02T18:00:00Z","v":17268,"vw":9.245462},{"c":9.27,"h":9.27,"l":9.26,"n":43,"o":9.26,"t":"2026-10-02T18:15:00Z","v":2123,"vw":9.26385},{"c":9.26,"h":9.28,"l":9.26,"n":94,"o":9.26,"t":"2026-10-02T18:30:00Z","v":5986,"vw":9.269235},{"c":9.28,"h":9.28,"l":9.265,"n":68,"o":9.265,"t":"2026-10-02T18:45:00Z","v":4713,"vw":9.277312},{"c":9.29,"h":9.3099,"l":9.285,"n":136,"o":9.285,"t":"2026-10-02T19:00:00Z","v":16353,"vw":9.298744},{"c":9.28,"h":9.3,"l":9.28,"n":86,"o":9.29,"t":"2026-10-02T19:15:00Z","v":3319,"vw":9.289965},{"c":9.29,"h":9.29,"l":9.28,"n":114,"o":9.29,"t":"2026-10-02T19:30:00Z","v":4010,"vw":9.286511},{"c":9.335,"h":9.34,"l":9.29,"n":478,"o":9.29,"t":"2026-10-02T19:45:00Z","v":23887,"vw":9.316196},{"c":9.33,"h":9.33,"l":9.33,"n":4,"o":9.33,"t":"2026-10-02T20:00:00Z","v":24253,"vw":9.33},{"c":9.24,"h":9.24,"l":9.2,"n":5,"o":9.2,"t":"2026-10-02T20:30:00Z","v":1511,"vw":9.226255},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-02T21:45:00Z","v":500,"vw":9.22},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-05T12:15:00Z","v":1000,"vw":9.4},{"c":9.3427,"h":9.4,"l":9.3427,"n":2,"o":9.4,"t":"2026-10-05T12:30:00Z","v":1000,"vw":9.37135},{"c":9.28,"h":9.345,"l":9.25,"n":72,"o":9.28,"t":"2026-10-05T13:30:00Z","v":18635,"vw":9.291381},{"c":9.215,"h":9.27,"l":9.215,"n":65,"o":9.27,"t":"2026-10-05T13:45:00Z","v":4578,"vw":9.247489},{"c":9.23,"h":9.23,"l":9.23,"n":12,"o":9.23,"t":"2026-10-05T14:00:00Z","v":4019,"vw":9.23},{"c":9.285,"h":9.31,"l":9.27,"n":63,"o":9.3,"t":"2026-10-05T14:15:00Z","v":4226,"vw":9.292844},{"c":9.255,"h":9.28,"l":9.245,"n":58,"o":9.27,"t":"2026-10-05T14:30:00Z","v":2660,"vw":9.257633},{"c":9.25,"h":9.25,"l":9.25,"n":48,"o":9.25,"t":"2026-10-05T14:45:00Z","v":941,"vw":9.25},{"c":9.25,"h":9.26,"l":9.23,"n":115,"o":9.24,"t":"2026-10-05T15:00:00Z","v":8471,"vw":9.249582},{"c":9.26,"h":9.26,"l":9.26,"n":44,"o":9.26,"t":"2026-10-05T15:15:00Z","v":670,"vw":9.26},{"c":9.25,"h":9.25,"l":9.235,"n":25,"o":9.24,"t":"2026-10-05T15:45:00Z","v":936,"vw":9.241223},{"c":9.25,"h":9.25,"l":9.24,"n":24,"o":9.24,"t":"2026-10-05T16:00:00Z","v":874,"vw":9.248192},{"c":9.26,"h":9.26,"l":9.2599,"n":11,"o":9.26,"t":"2026-10-05T16:15:00Z","v":498,"vw":9.259957},{"c":9.25,"h":9.25,"l":9.25,"n":20,"o":9.25,"t":"2026-10-05T16:30:00Z","v":701,"vw":9.25},{"c":9.25,"h":9.25,"l":9.24,"n":25,"o":9.25,"t":"2026-10-05T16:45:00Z","v":1680,"vw":9.244854},{"c":9.22,"h":9.24,"l":9.22,"n":58,"o":9.24,"t":"2026-10-05T17:00:00Z","v":6559,"vw":9.230085},{"c":9.215,"h":9.235,"l":9.2,"n":144,"o":9.22,"t":"2026-10-05T17:15:00Z","v":17991,"vw":9.226116},{"c":9.21,"h":9.23,"l":9.21,"n":86,"o":9.215,"t":"2026-10-05T17:30:00Z","v":19157,"vw":9.223214},{"c":9.22,"h":9.22,"l":9.21,"n":93,"o":9.215,"t":"2026-10-05T17:45:00Z","v":5749,"vw":9.213788},{"c":9.24,"h":9.25,"l":9.215,"n":124,"o":9.2191,"t":"2026-10-05T18:00:00Z","v":16730,"vw":9.223419},{"c":9.27,"h":9.27,"l":9.23,"n":84,"o":9.24,"t":"2026-10-05T18:15:00Z","v":8672,"vw":9.252174},{"c":9.2997,"h":9.3,"l":9.275,"n":117,"o":9.275,"t":"2026-10-05T18:30:00Z","v":7933,"vw":9.286104},{"c":9.305,"h":9.305,"l":9.29,"n":44,"o":9.295,"t":"2026-10-05T18:45:00Z","v":2433,"vw":9.298056},{"c":9.3,"h":9.305,"l":9.295,"n":35,"o":9.305,"t":"2026-10-05T19:00:00Z","v":2842,"vw":9.299698},{"c":9.295,"h":9.305,"l":9.29,"n":131,"o":9.295,"t":"2026-10-05T19:15:00Z","v":11794,"vw":9.298412},{"c":9.305,"h":9.31,"l":9.29,"n":229,"o":9.295,"t":"2026-10-05T19:30:00Z","v":14956,"vw":9.300338},{"c":9.29,"h":9.3051,"l":9.27,"n":852,"o":9.305,"t":"2026-10-05T19:45:00Z","v":48905,"vw":9.280965},{"c":9.28,"h":9.29,"l":9.28,"n":12,"o":9.29,"t":"2026-10-05T20:00:00Z","v":37710,"vw":9.280054},{"c":9.28,"h":9.32,"l":9.25,"n":44,"o":9.32,"t":"2026-10-06T13:30:00Z","v":3663,"vw":9.2914},{"c":9.26,"h":9.28,"l":9.26,"n":25,"o":9.28,"t":"2026-10-06T13:45:00Z","v":3491,"vw":9.264088},{"c":9.3,"h":9.31,"l":9.28,"n":37,"o":9.28,"t":"2026-10-06T14:00:00Z","v":2556,"vw":9.291111},{"c":9.4,"h":9.4,"l":9.34,"n":49,"o":9.35,"t":"2026-10-06T14:15:00Z","v":2940,"vw":9.358598},{"c":9.41,"h":9.44,"l":9.41,"n":102,"o":9.42,"t":"2026-10-06T14:30:00Z","v":8458,"vw":9.41984},{"c":9.43,"h":9.43,"l":9.4102,"n":10,"o":9.415,"t":"2026-10-06T14:45:00Z","v":689,"vw":9.417746},{"c":9.42,"h":9.43,"l":9.42,"n":40,"o":9.4299,"t":"2026-10-06T15:00:00Z","v":2917,"vw":9.423712},{"c":9.43,"h":9.435,"l":9.4228,"n":91,"o":9.43,"t":"2026-10-06T15:15:00Z","v":3231,"vw":9.42988},{"c":9.41,"h":9.43,"l":9.41,"n":81,"o":9.43,"t":"2026-10-06T15:30:00Z","v":16590,"vw":9.415047},{"c":9.415,"h":9.415,"l":9.41,"n":19,"o":9.41,"t":"2026-10-06T15:45:00Z","v":917,"vw":9.411508},{"c":9.41,"h":9.415,"l":9.41,"n":35,"o":9.41,"t":"2026-10-06T16:00:00Z","v":1425,"vw":9.410578},{"c":9.4199,"h":9.4199,"l":9.41,"n":13,"o":9.41,"t":"2026-10-06T16:15:00Z","v":8813,"vw":9.410285},{"c":9.42,"h":9.4243,"l":9.42,"n":20,"o":9.4243,"t":"2026-10-06T16:30:00Z","v":2787,"vw":9.421554},{"c":9.41,"h":9.43,"l":9.41,"n":92,"o":9.42,"t":"2026-10-06T16:45:00Z","v":2825,"vw":9.416497},{"c":9.41,"h":9.4101,"l":9.395,"n":61,"o":9.4,"t":"2026-10-06T17:00:00Z","v":4728,"vw":9.402958},{"c":9.4153,"h":9.42,"l":9.41,"n":63,"o":9.415,"t":"2026-10-06T17:15:00Z","v":3628,"vw":9.411843},{"c":9.41,"h":9.42,"l":9.41,"n":22,"o":9.42,"t":"2026-10-06T17:30:00Z","v":1238,"vw":9.41124},{"c":9.39,"h":9.41,"l":9.38,"n":93,"o":9.41,"t":"2026-10-06T17:45:00Z","v":4658,"vw":9.392019},{"c":9.415,"h":9.42,"l":9.4,"n":67,"o":9.4,"t":"2026-10-06T18:00:00Z","v":4353,"vw":9.405704},{"c":9.41,"h":9.42,"l":9.41,"n":92,"o":9.415,"t":"2026-10-06T18:15:00Z","v":4240,"vw":9.413547},{"c":9.425,"h":9.425,"l":9.41,"n":65,"o":9.42,"t":"2026-10-06T18:30:00Z","v":5470,"vw":9.416719},{"c":9.435,"h":9.435,"l":9.425,"n":76,"o":9.425,"t":"2026-10-06T18:45:00Z","v":9807,"vw":9.428271},{"c":9.435,"h":9.44,"l":9.435,"n":39,"o":9.4367,"t":"2026-10-06T19:00:00Z","v":2345,"vw":9.435905},{"c":9.425,"h":9.435,"l":9.41,"n":187,"o":9.435,"t":"2026-10-06T19:15:00Z","v":20266,"vw":9.41739},{"c":9.4196,"h":9.44,"l":9.415,"n":161,"o":9.43,"t":"2026-10-06T19:30:00Z","v":11118,"vw":9.42715},{"c":9.43,"h":9.435,"l":9.41,"n":609,"o":9.415,"t":"2026-10-06T19:45:00Z","v":32566,"vw":9.423672},{"c":9.42,"h":9.42,"l":9.42,"n":7,"o":9.42,"t":"2026-10-06T20:00:00Z","v":20688,"vw":9.42},{"c":9.44,"h":9.45,"l":9.41,"n":73,"o":9.42,"t":"2026-10-07T13:30:00Z","v":6724,"vw":9.42277},{"c":9.42,"h":9.45,"l":9.4102,"n":23,"o":9.44,"t":"2026-10-07T13:45:00Z","v":2596,"vw":9.433492},{"c":9.41,"h":9.43,"l":9.405,"n":85,"o":9.42,"t":"2026-10-07T14:00:00Z","v":4656,"vw":9.420127},{"c":9.46,"h":9.475,"l":9.42,"n":142,"o":9.42,"t":"2026-10-07T14:15:00Z","v":13031,"vw":9.448832},{"c":9.45,"h":9.45,"l":9.43,"n":61,"o":9.44,"t":"2026-10-07T14:45:00Z","v":3196,"vw":9.439796},{"c":9.42,"h":9.455,"l":9.42,"n":60,"o":9.45,"t":"2026-10-07T15:00:00Z","v":3835,"vw":9.444259},{"c":9.425,"h":9.425,"l":9.425,"n":4,"o":9.425,"t":"2026-10-07T15:15:00Z","v":266,"vw":9.425},{"c":9.4188,"h":9.4188,"l":9.395,"n":106,"o":9.41,"t":"2026-10-07T15:30:00Z","v":6055,"vw":9.406782},{"c":9.44,"h":9.44,"l":9.415,"n":128,"o":9.42,"t":"2026-10-07T15:45:00Z","v":9981,"vw":9.429858},{"c":9.435,"h":9.445,"l":9.4307,"n":125,"o":9.44,"t":"2026-10-07T16:00:00Z","v":8424,"vw":9.439676},{"c":9.495,"h":9.495,"l":9.435,"n":100,"o":9.4392,"t":"2026-10-07T16:15:00Z","v":14071,"vw":9.448399},{"c":9.51,"h":9.515,"l":9.5,"n":94,"o":9.5,"t":"2026-10-07T16:30:00Z","v":7812,"vw":9.506475},{"c":9.53,"h":9.535,"l":9.525,"n":132,"o":9.53,"t":"2026-10-07T16:45:00Z","v":6729,"vw":9.529892},{"c":9.545,"h":9.545,"l":9.525,"n":76,"o":9.53,"t":"2026-10-07T17:00:00Z","v":5504,"vw":9.531349},{"c":9.53,"h":9.555,"l":9.53,"n":131,"o":9.545,"t":"2026-10-07T17:15:00Z","v":7536,"vw":9.546182},{"c":9.52,"h":9.53,"l":9.515,"n":63,"o":9.53,"t":"2026-10-07T17:30:00Z","v":4161,"vw":9.524947},{"c":9.555,"h":9.555,"l":9.515,"n":98,"o":9.515,"t":"2026-10-07T17:45:00Z","v":7045,"vw":9.54042},{"c":9.5599,"h":9.56,"l":9.5514,"n":51,"o":9.555,"t":"2026-10-07T18:00:00Z","v":1971,"vw":9.556151},{"c":9.545,"h":9.56,"l":9.545,"n":175,"o":9.555,"t":"2026-10-07T18:15:00Z","v":11491,"vw":9.548745},{"c":9.555,"h":9.56,"l":9.545,"n":25,"o":9.55,"t":"2026-10-07T18:30:00Z","v":2242,"vw":9.554001},{"c":9.55,"h":9.56,"l":9.542,"n":79,"o":9.56,"t":"2026-10-07T18:45:00Z","v":4505,"vw":9.550496},{"c":9.525,"h":9.545,"l":9.525,"n":91,"o":9.545,"t":"2026-10-07T19:00:00Z","v":7162,"vw":9.527798},{"c":9.535,"h":9.54,"l":9.525,"n":113,"o":9.525,"t":"2026-10-07T19:15:00Z","v":5628,"vw":9.532057},{"c":9.53,"h":9.545,"l":9.525,"n":191,"o":9.5388,"t":"2026-10-07T19:30:00Z","v":14804,"vw":9.535105},{"c":9.53,"h":9.535,"l":9.51,"n":721,"o":9.53,"t":"2026-10-07T19:45:00Z","v":37433,"vw":9.51936},{"c":9.51,"h":9.51,"l":9.51,"n":10,"o":9.51,"t":"2026-10-07T20:00:00Z","v":37732,"vw":9.51},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-07T21:15:00Z","v":100,"vw":9.53},{"c":9.51,"h":9.51,"l":9.49,"n":26,"o":9.5,"t":"2026-10-08T11:00:00Z","v":10640,"vw":9.495943},{"c":9.58,"h":9.58,"l":9.49,"n":105,"o":9.49,"t":"2026-10-08T13:30:00Z","v":5545,"vw":9.549028},{"c":9.59,"h":9.59,"l":9.575,"n":72,"o":9.58,"t":"2026-10-08T13:45:00Z","v":2422,"vw":9.581587},{"c":9.56,"h":9.58,"l":9.56,"n":24,"o":9.58,"t":"2026-10-08T14:00:00Z","v":825,"vw":9.575},{"c":9.535,"h":9.575,"l":9.535,"n":82,"o":9.56,"t":"2026-10-08T14:15:00Z","v":4776,"vw":9.550804},{"c":9.56,"h":9.56,"l":9.55,"n":30,"o":9.55,"t":"2026-10-08T14:30:00Z","v":1276,"vw":9.55835},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-10-08T14:45:00Z","v":103,"vw":9.56},{"c":9.615,"h":9.615,"l":9.57,"n":193,"o":9.57,"t":"2026-10-08T15:00:00Z","v":17492,"vw":9.605256},{"c":9.61,"h":9.62,"l":9.585,"n":110,"o":9.62,"t":"2026-10-08T15:15:00Z","v":7729,"vw":9.597365},{"c":9.6,"h":9.61,"l":9.6,"n":65,"o":9.6,"t":"2026-10-08T15:30:00Z","v":2635,"vw":9.605769},{"c":9.59,"h":9.59,"l":9.57,"n":24,"o":9.57,"t":"2026-10-08T15:45:00Z","v":3017,"vw":9.584717},{"c":9.63,"h":9.63,"l":9.595,"n":49,"o":9.595,"t":"2026-10-08T16:00:00Z","v":2138,"vw":9.614514},{"c":9.66,"h":9.68,"l":9.6318,"n":99,"o":9.635,"t":"2026-10-08T16:15:00Z","v":5057,"vw":9.657573},{"c":9.6578,"h":9.66,"l":9.64,"n":42,"o":9.65,"t":"2026-10-08T16:30:00Z","v":4119,"vw":9.648181},{"c":9.7,"h":9.7,"l":9.66,"n":160,"o":9.66,"t":"2026-10-08T16:45:00Z","v":5921,"vw":9.676848},{"c":9.752,"h":9.752,"l":9.7,"n":166,"o":9.7,"t":"2026-10-08T17:00:00Z","v":8957,"vw":9.723368},{"c":9.81,"h":9.82,"l":9.76,"n":218,"o":9.76,"t":"2026-10-08T17:15:00Z","v":23425,"vw":9.805633},{"c":9.86,"h":9.86,"l":9.81,"n":112,"o":9.81,"t":"2026-10-08T17:30:00Z","v":4078,"vw":9.820715},{"c":9.85,"h":9.8699,"l":9.83,"n":162,"o":9.86,"t":"2026-10-08T17:45:00Z","v":14848,"vw":9.857085},{"c":9.8,"h":9.85,"l":9.79,"n":135,"o":9.85,"t":"2026-10-08T18:00:00Z","v":31815,"vw":9.817109},{"c":9.7708,"h":9.8,"l":9.7708,"n":80,"o":9.8,"t":"2026-10-08T18:15:00Z","v":2884,"vw":9.783927},{"c":9.77,"h":9.775,"l":9.76,"n":100,"o":9.77,"t":"2026-10-08T18:30:00Z","v":3803,"vw":9.768568},{"c":9.81,"h":9.81,"l":9.765,"n":140,"o":9.765,"t":"2026-10-08T18:45:00Z","v":8865,"vw":9.787995},{"c":9.84,"h":9.84,"l":9.815,"n":73,"o":9.815,"t":"2026-10-08T19:00:00Z","v":3777,"vw":9.827232},{"c":9.8361,"h":9.8899,"l":9.83,"n":204,"o":9.835,"t":"2026-10-08T19:15:00Z","v":14507,"vw":9.852017},{"c":9.83,"h":9.845,"l":9.825,"n":229,"o":9.84,"t":"2026-10-08T19:30:00Z","v":8423,"vw":9.828814},{"c":9.84,"h":9.84,"l":9.81,"n":502,"o":9.835,"t":"2026-10-08T19:45:00Z","v":18127,"vw":9.822812},{"c":9.83,"h":9.83,"l":9.83,"n":16,"o":9.83,"t":"2026-10-08T20:00:00Z","v":38198,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-08T22:15:00Z","v":103,"vw":9.83},{"c":9.85,"h":9.88,"l":9.75,"n":41,"o":9.75,"t":"2026-10-09T13:30:00Z","v":3089,"vw":9.805937},{"c":9.82,"h":9.86,"l":9.82,"n":83,"o":9.8516,"t":"2026-10-09T13:45:00Z","v":7153,"vw":9.84799},{"c":9.815,"h":9.82,"l":9.8,"n":30,"o":9.82,"t":"2026-10-09T14:00:00Z","v":914,"vw":9.812},{"c":9.7963,"h":9.8199,"l":9.7854,"n":31,"o":9.805,"t":"2026-10-09T14:15:00Z","v":1631,"vw":9.807531},{"c":9.76,"h":9.77,"l":9.75,"n":52,"o":9.77,"t":"2026-10-09T14:30:00Z","v":1746,"vw":9.75674},{"c":9.775,"h":9.78,"l":9.77,"n":34,"o":9.77,"t":"2026-10-09T15:00:00Z","v":966,"vw":9.775},{"c":9.765,"h":9.77,"l":9.765,"n":12,"o":9.77,"t":"2026-10-09T15:15:00Z","v":568,"vw":9.766667},{"c":9.74,"h":9.76,"l":9.74,"n":85,"o":9.76,"t":"2026-10-09T15:30:00Z","v":4055,"vw":9.750022},{"c":9.72,"h":9.7499,"l":9.72,"n":85,"o":9.73,"t":"2026-10-09T15:45:00Z","v":3828,"vw":9.735287},{"c":9.72,"h":9.73,"l":9.71,"n":115,"o":9.725,"t":"2026-10-09T16:00:00Z","v":12981,"vw":9.724014},{"c":9.7358,"h":9.7358,"l":9.73,"n":27,"o":9.73,"t":"2026-10-09T16:15:00Z","v":772,"vw":9.73116},{"c":9.745,"h":9.745,"l":9.73,"n":28,"o":9.73,"t":"2026-10-09T16:30:00Z","v":1163,"vw":9.74078},{"c":9.8,"h":9.8101,"l":9.75,"n":169,"o":9.75,"t":"2026-10-09T16:45:00Z","v":16132,"vw":9.773427},{"c":9.8,"h":9.82,"l":9.8,"n":57,"o":9.815,"t":"2026-10-09T17:00:00Z","v":2529,"vw":9.810734},{"c":9.82,"h":9.82,"l":9.8,"n":49,"o":9.8,"t":"2026-10-09T17:15:00Z","v":1807,"vw":9.810349},{"c":9.82,"h":9.82,"l":9.81,"n":47,"o":9.81,"t":"2026-10-09T17:30:00Z","v":1727,"vw":9.8115},{"c":9.83,"h":9.83,"l":9.83,"n":24,"o":9.83,"t":"2026-10-09T17:45:00Z","v":1248,"vw":9.83},{"c":9.825,"h":9.86,"l":9.81,"n":110,"o":9.83,"t":"2026-10-09T18:00:00Z","v":16653,"vw":9.843311},{"c":9.825,"h":9.825,"l":9.82,"n":38,"o":9.825,"t":"2026-10-09T18:15:00Z","v":2482,"vw":9.82375},{"c":9.84,"h":9.84,"l":9.83,"n":42,"o":9.84,"t":"2026-10-09T18:30:00Z","v":1475,"vw":9.835},{"c":9.84,"h":9.84,"l":9.83,"n":73,"o":9.83,"t":"2026-10-09T18:45:00Z","v":5546,"vw":9.834165},{"c":9.81,"h":9.84,"l":9.81,"n":50,"o":9.84,"t":"2026-10-09T19:00:00Z","v":2534,"vw":9.825279},{"c":9.8,"h":9.81,"l":9.795,"n":62,"o":9.795,"t":"2026-10-09T19:15:00Z","v":5063,"vw":9.795677},{"c":9.775,"h":9.8,"l":9.775,"n":132,"o":9.8,"t":"2026-10-09T19:30:00Z","v":3966,"vw":9.788252},{"c":9.79,"h":9.805,"l":9.75,"n":597,"o":9.765,"t":"2026-10-09T19:45:00Z","v":30024,"vw":9.779591},{"c":9.77,"h":9.78,"l":9.77,"n":7,"o":9.78,"t":"2026-10-09T20:00:00Z","v":26470,"vw":9.779046},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-09T20:15:00Z","v":100,"vw":9.76},{"c":9.6,"h":9.6,"l":9.6,"n":22,"o":9.6,"t":"2026-10-12T10:45:00Z","v":142,"vw":9.6},{"c":9.91,"h":9.9296,"l":9.84,"n":200,"o":9.85,"t":"2026-10-12T13:30:00Z","v":20979,"vw":9.900225},{"c":9.89,"h":9.915,"l":9.89,"n":32,"o":9.915,"t":"2026-10-12T13:45:00Z","v":1572,"vw":9.896588},{"c":9.93,"h":9.93,"l":9.8976,"n":49,"o":9.898,"t":"2026-10-12T14:00:00Z","v":2816,"vw":9.906115},{"c":9.94,"h":9.95,"l":9.925,"n":128,"o":9.93,"t":"2026-10-12T14:15:00Z","v":6291,"vw":9.935625},{"c":9.93,"h":9.95,"l":9.91,"n":118,"o":9.95,"t":"2026-10-12T14:30:00Z","v":6234,"vw":9.93554},{"c":9.94,"h":9.94,"l":9.93,"n":125,"o":9.93,"t":"2026-10-12T14:45:00Z","v":5245,"vw":9.937008},{"c":9.94,"h":9.94,"l":9.94,"n":29,"o":9.94,"t":"2026-10-12T15:00:00Z","v":685,"vw":9.94},{"c":9.93,"h":9.945,"l":9.92,"n":142,"o":9.945,"t":"2026-10-12T15:15:00Z","v":5020,"vw":9.925502},{"c":9.96,"h":9.96,"l":9.94,"n":64,"o":9.94,"t":"2026-10-12T15:30:00Z","v":1813,"vw":9.946357},{"c":9.955,"h":9.96,"l":9.95,"n":30,"o":9.96,"t":"2026-10-12T15:45:00Z","v":1511,"vw":9.953891},{"c":9.96,"h":9.965,"l":9.96,"n":45,"o":9.96,"t":"2026-10-12T16:00:00Z","v":1083,"vw":9.960805},{"c":9.97,"h":9.97,"l":9.97,"n":16,"o":9.97,"t":"2026-10-12T16:15:00Z","v":440,"vw":9.97},{"c":9.9899,"h":9.9899,"l":9.9695,"n":97,"o":9.9695,"t":"2026-10-12T16:30:00Z","v":3945,"vw":9.98029},{"c":10.01,"h":10.01,"l":9.99,"n":108,"o":9.99,"t":"2026-10-12T16:45:00Z","v":5171,"vw":9.999332},{"c":10.025,"h":10.025,"l":10.015,"n":48,"o":10.02,"t":"2026-10-12T17:00:00Z","v":2520,"vw":10.018839},{"c":10.01,"h":10.03,"l":10.01,"n":95,"o":10.025,"t":"2026-10-12T17:15:00Z","v":11171,"vw":10.012468},{"c":10.03,"h":10.03,"l":10.01,"n":91,"o":10.01,"t":"2026-10-12T17:30:00Z","v":4592,"vw":10.02297},{"c":10.03,"h":10.04,"l":10.01,"n":128,"o":10.02,"t":"2026-10-12T17:45:00Z","v":4907,"vw":10.030143},{"c":10.02,"h":10.02,"l":10,"n":124,"o":10.02,"t":"2026-10-12T18:00:00Z","v":4235,"vw":10.013851},{"c":10.03,"h":10.03,"l":10.02,"n":48,"o":10.025,"t":"2026-10-12T18:15:00Z","v":4772,"vw":10.026492},{"c":10.04,"h":10.06,"l":10.02,"n":216,"o":10.03,"t":"2026-10-12T18:30:00Z","v":28913,"vw":10.050887},{"c":10.07,"h":10.07,"l":10.04,"n":178,"o":10.04,"t":"2026-10-12T18:45:00Z","v":9751,"vw":10.055436},{"c":10.075,"h":10.08,"l":10.06,"n":225,"o":10.07,"t":"2026-10-12T19:00:00Z","v":13526,"vw":10.069648},{"c":10.07,"h":10.075,"l":10.06,"n":154,"o":10.075,"t":"2026-10-12T19:15:00Z","v":7037,"vw":10.068777},{"c":10.05,"h":10.08,"l":10.04,"n":287,"o":10.07,"t":"2026-10-12T19:30:00Z","v":13956,"vw":10.065929},{"c":10.15,"h":10.15,"l":10.035,"n":1156,"o":10.045,"t":"2026-10-12T19:45:00Z","v":97124,"vw":10.108674},{"c":10.12,"h":10.13,"l":10.12,"n":10,"o":10.13,"t":"2026-10-12T20:00:00Z","v":56334,"vw":10.129554},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-12T23:45:00Z","v":200,"vw":10.14},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-13T13:15:00Z","v":100,"vw":10.23},{"c":10.28,"h":10.29,"l":10.24,"n":148,"o":10.24,"t":"2026-10-13T13:30:00Z","v":15076,"vw":10.268203},{"c":10.255,"h":10.29,"l":10.23,"n":130,"o":10.28,"t":"2026-10-13T13:45:00Z","v":13286,"vw":10.266805},{"c":10.27,"h":10.28,"l":10.24,"n":116,"o":10.26,"t":"2026-10-13T14:00:00Z","v":5631,"vw":10.260415},{"c":10.41,"h":10.42,"l":10.275,"n":468,"o":10.275,"t":"2026-10-13T14:15:00Z","v":34385,"vw":10.361637},{"c":10.42,"h":10.42,"l":10.39,"n":133,"o":10.41,"t":"2026-10-13T14:30:00Z","v":8303,"vw":10.404886},{"c":10.45,"h":10.47,"l":10.43,"n":194,"o":10.43,"t":"2026-10-13T14:45:00Z","v":17498,"vw":10.448848},{"c":10.49,"h":10.5,"l":10.43,"n":155,"o":10.44,"t":"2026-10-13T15:00:00Z","v":10653,"vw":10.477475},{"c":10.56,"h":10.56,"l":10.5,"n":143,"o":10.5,"t":"2026-10-13T15:15:00Z","v":11293,"vw":10.548605},{"c":10.61,"h":10.62,"l":10.57,"n":162,"o":10.58,"t":"2026-10-13T15:30:00Z","v":19300,"vw":10.606789},{"c":10.63,"h":10.64,"l":10.61,"n":223,"o":10.61,"t":"2026-10-13T15:45:00Z","v":17685,"vw":10.623792},{"c":10.62,"h":10.63,"l":10.58,"n":179,"o":10.63,"t":"2026-10-13T16:00:00Z","v":15031,"vw":10.607505},{"c":10.57,"h":10.64,"l":10.57,"n":286,"o":10.63,"t":"2026-10-13T16:15:00Z","v":31357,"vw":10.607175},{"c":10.605,"h":10.61,"l":10.57,"n":120,"o":10.57,"t":"2026-10-13T16:30:00Z","v":18215,"vw":10.587012},{"c":10.63,"h":10.645,"l":10.61,"n":155,"o":10.61,"t":"2026-10-13T16:45:00Z","v":13474,"vw":10.63478},{"c":10.63,"h":10.63,"l":10.61,"n":219,"o":10.63,"t":"2026-10-13T17:00:00Z","v":12541,"vw":10.622487},{"c":10.6599,"h":10.67,"l":10.63,"n":239,"o":10.63,"t":"2026-10-13T17:15:00Z","v":33787,"vw":10.653154},{"c":10.685,"h":10.6899,"l":10.66,"n":185,"o":10.66,"t":"2026-10-13T17:30:00Z","v":17114,"vw":10.672439},{"c":10.71,"h":10.7251,"l":10.685,"n":261,"o":10.69,"t":"2026-10-13T17:45:00Z","v":43904,"vw":10.706819},{"c":10.75,"h":10.77,"l":10.71,"n":361,"o":10.71,"t":"2026-10-13T18:00:00Z","v":35033,"vw":10.737502},{"c":10.75,"h":10.76,"l":10.74,"n":234,"o":10.75,"t":"2026-10-13T18:15:00Z","v":15835,"vw":10.748949},{"c":10.7414,"h":10.775,"l":10.7414,"n":288,"o":10.75,"t":"2026-10-13T18:30:00Z","v":23772,"vw":10.759585},{"c":10.81,"h":10.813,"l":10.745,"n":301,"o":10.745,"t":"2026-10-13T18:45:00Z","v":32692,"vw":10.783062},{"c":10.77,"h":10.83,"l":10.73,"n":430,"o":10.805,"t":"2026-10-13T19:00:00Z","v":44490,"vw":10.781121},{"c":10.775,"h":10.8,"l":10.775,"n":328,"o":10.79,"t":"2026-10-13T19:15:00Z","v":25060,"vw":10.785554},{"c":10.675,"h":10.78,"l":10.675,"n":444,"o":10.775,"t":"2026-10-13T19:30:00Z","v":32557,"vw":10.747387},{"c":10.64,"h":10.68,"l":10.575,"n":1177,"o":10.675,"t":"2026-10-13T19:45:00Z","v":100209,"vw":10.629212},{"c":10.63,"h":10.63,"l":10.63,"n":7,"o":10.63,"t":"2026-10-13T20:00:00Z","v":59057,"vw":10.63},{"c":10.36,"h":10.67,"l":10.36,"n":254,"o":10.59,"t":"2026-10-14T13:30:00Z","v":22736,"vw":10.531391},{"c":10.3,"h":10.34,"l":10.24,"n":67,"o":10.34,"t":"2026-10-14T13:45:00Z","v":4809,"vw":10.274956},{"c":10.25,"h":10.31,"l":10.24,"n":138,"o":10.31,"t":"2026-10-14T14:00:00Z","v":7373,"vw":10.282222},{"c":10.3,"h":10.32,"l":10.245,"n":60,"o":10.245,"t":"2026-10-14T14:15:00Z","v":3700,"vw":10.281175},{"c":10.31,"h":10.31,"l":10.245,"n":75,"o":10.2809,"t":"2026-10-14T14:30:00Z","v":5150,"vw":10.277455},{"c":10.28,"h":10.335,"l":10.275,"n":168,"o":10.31,"t":"2026-10-14T14:45:00Z","v":12461,"vw":10.322928},{"c":10.36,"h":10.39,"l":10.29,"n":216,"o":10.29,"t":"2026-10-14T15:00:00Z","v":8499,"vw":10.345451},{"c":10.405,"h":10.405,"l":10.368,"n":134,"o":10.368,"t":"2026-10-14T15:15:00Z","v":4579,"vw":10.383858},{"c":10.37,"h":10.4,"l":10.37,"n":163,"o":10.4,"t":"2026-10-14T15:30:00Z","v":4589,"vw":10.3928},{"c":10.385,"h":10.39,"l":10.38,"n":48,"o":10.38,"t":"2026-10-14T15:45:00Z","v":2373,"vw":10.383338},{"c":10.38,"h":10.39,"l":10.33,"n":177,"o":10.385,"t":"2026-10-14T16:00:00Z","v":7389,"vw":10.369012},{"c":10.52,"h":10.52,"l":10.39,"n":296,"o":10.39,"t":"2026-10-14T16:15:00Z","v":12617,"vw":10.45611},{"c":10.535,"h":10.56,"l":10.53,"n":248,"o":10.53,"t":"2026-10-14T16:30:00Z","v":12898,"vw":10.54026},{"c":10.55,"h":10.555,"l":10.53,"n":113,"o":10.535,"t":"2026-10-14T16:45:00Z","v":5958,"vw":10.542279},{"c":10.51,"h":10.545,"l":10.495,"n":218,"o":10.545,"t":"2026-10-14T17:00:00Z","v":11983,"vw":10.522764},{"c":10.53,"h":10.535,"l":10.49,"n":166,"o":10.51,"t":"2026-10-14T17:15:00Z","v":10633,"vw":10.523572},{"c":10.55,"h":10.55,"l":10.52,"n":195,"o":10.54,"t":"2026-10-14T17:30:00Z","v":9178,"vw":10.534852},{"c":10.585,"h":10.6,"l":10.56,"n":176,"o":10.56,"t":"2026-10-14T17:45:00Z","v":9424,"vw":10.579348},{"c":10.605,"h":10.61,"l":10.59,"n":171,"o":10.59,"t":"2026-10-14T18:00:00Z","v":8308,"vw":10.601569},{"c":10.58,"h":10.63,"l":10.58,"n":288,"o":10.605,"t":"2026-10-14T18:15:00Z","v":24893,"vw":10.610515},{"c":10.59,"h":10.605,"l":10.57,"n":176,"o":10.57,"t":"2026-10-14T18:30:00Z","v":10805,"vw":10.591703},{"c":10.56,"h":10.595,"l":10.555,"n":262,"o":10.59,"t":"2026-10-14T18:45:00Z","v":17220,"vw":10.577133},{"c":10.54,"h":10.58,"l":10.53,"n":241,"o":10.57,"t":"2026-10-14T19:00:00Z","v":14173,"vw":10.562805},{"c":10.475,"h":10.555,"l":10.47,"n":330,"o":10.535,"t":"2026-10-14T19:15:00Z","v":29668,"vw":10.519372},{"c":10.49,"h":10.49,"l":10.45,"n":322,"o":10.47,"t":"2026-10-14T19:30:00Z","v":22376,"vw":10.463498},{"c":10.54,"h":10.57,"l":10.485,"n":1454,"o":10.485,"t":"2026-10-14T19:45:00Z","v":113136,"vw":10.524305},{"c":10.53,"h":10.53,"l":10.53,"n":9,"o":10.53,"t":"2026-10-14T20:00:00Z","v":74770,"vw":10.53},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-15T12:30:00Z","v":450,"vw":10.65},{"c":10.72,"h":10.72,"l":10.72,"n":3,"o":10.72,"t":"2026-10-15T13:15:00Z","v":210,"vw":10.72},{"c":10.9,"h":10.9,"l":10.72,"n":119,"o":10.73,"t":"2026-10-15T13:30:00Z","v":14008,"vw":10.781986},{"c":10.94,"h":10.94,"l":10.89,"n":96,"o":10.9,"t":"2026-10-15T13:45:00Z","v":4503,"vw":10.914712},{"c":10.93,"h":10.98,"l":10.93,"n":100,"o":10.97,"t":"2026-10-15T14:00:00Z","v":5136,"vw":10.962948},{"c":10.86,"h":10.99,"l":10.86,"n":144,"o":10.955,"t":"2026-10-15T14:15:00Z","v":20669,"vw":10.899854},{"c":10.82,"h":10.86,"l":10.815,"n":292,"o":10.85,"t":"2026-10-15T14:30:00Z","v":23769,"vw":10.842263},{"c":10.84,"h":10.85,"l":10.775,"n":153,"o":10.775,"t":"2026-10-15T14:45:00Z","v":14922,"vw":10.802564},{"c":10.81,"h":10.832,"l":10.805,"n":169,"o":10.82,"t":"2026-10-15T15:00:00Z","v":16080,"vw":10.821812},{"c":10.735,"h":10.8,"l":10.7208,"n":99,"o":10.8,"t":"2026-10-15T15:15:00Z","v":5810,"vw":10.755194},{"c":10.76,"h":10.77,"l":10.75,"n":103,"o":10.75,"t":"2026-10-15T15:30:00Z","v":4255,"vw":10.760715},{"c":10.75,"h":10.79,"l":10.75,"n":115,"o":10.7699,"t":"2026-10-15T15:45:00Z","v":5353,"vw":10.76998},{"c":10.8843,"h":10.8843,"l":10.74,"n":315,"o":10.755,"t":"2026-10-15T16:00:00Z","v":27279,"vw":10.813449},{"c":10.94,"h":10.958,"l":10.881,"n":328,"o":10.895,"t":"2026-10-15T16:15:00Z","v":38323,"vw":10.924204},{"c":10.97,"h":10.978,"l":10.93,"n":246,"o":10.948,"t":"2026-10-15T16:30:00Z","v":26201,"vw":10.95832},{"c":10.885,"h":10.97,"l":10.87,"n":213,"o":10.9675,"t":"2026-10-15T16:45:00Z","v":26945,"vw":10.910199},{"c":10.96,"h":10.97,"l":10.885,"n":118,"o":10.9,"t":"2026-10-15T17:00:00Z","v":11006,"vw":10.910969},{"c":10.94,"h":10.97,"l":10.925,"n":156,"o":10.97,"t":"2026-10-15T17:15:00Z","v":8593,"vw":10.944904},{"c":10.92,"h":10.9599,"l":10.92,"n":151,"o":10.95,"t":"2026-10-15T17:30:00Z","v":12553,"vw":10.9437},{"c":10.96,"h":10.965,"l":10.9107,"n":160,"o":10.92,"t":"2026-10-15T17:45:00Z","v":13000,"vw":10.935995},{"c":10.99,"h":10.99,"l":10.95,"n":167,"o":10.9599,"t":"2026-10-15T18:00:00Z","v":15394,"vw":10.970329},{"c":11.01,"h":11.035,"l":10.98,"n":257,"o":10.99,"t":"2026-10-15T18:15:00Z","v":32188,"vw":11.0103},{"c":11.065,"h":11.07,"l":11.01,"n":219,"o":11.01,"t":"2026-10-15T18:30:00Z","v":10673,"vw":11.053161},{"c":11.07,"h":11.07,"l":11.0526,"n":183,"o":11.065,"t":"2026-10-15T18:45:00Z","v":15807,"vw":11.063841},{"c":11.075,"h":11.075,"l":11.055,"n":291,"o":11.07,"t":"2026-10-15T19:00:00Z","v":19394,"vw":11.066889},{"c":11.08,"h":11.1,"l":11.07,"n":222,"o":11.09,"t":"2026-10-15T19:15:00Z","v":14168,"vw":11.082464},{"c":11.06,"h":11.09,"l":11.0212,"n":356,"o":11.075,"t":"2026-10-15T19:30:00Z","v":25583,"vw":11.065195},{"c":10.97,"h":11.07,"l":10.95,"n":903,"o":11.065,"t":"2026-10-15T19:45:00Z","v":67159,"vw":10.994601},{"c":10.95,"h":10.95,"l":10.95,"n":8,"o":10.95,"t":"2026-10-15T20:00:00Z","v":58555,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-15T20:30:00Z","v":200,"vw":10.95},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-16T12:00:00Z","v":100,"vw":10.78},{"c":10.95,"h":11,"l":10.5,"n":59,"o":10.97,"t":"2026-10-16T13:30:00Z","v":7631,"vw":10.915957},{"c":11.03,"h":11.05,"l":10.952,"n":136,"o":10.952,"t":"2026-10-16T13:45:00Z","v":8961,"vw":11.022968},{"c":11.02,"h":11.1,"l":11.02,"n":81,"o":11.0521,"t":"2026-10-16T14:00:00Z","v":2079,"vw":11.069724},{"c":11.04,"h":11.04,"l":11.02,"n":26,"o":11.02,"t":"2026-10-16T14:15:00Z","v":735,"vw":11.03125},{"c":11.005,"h":11.03,"l":11.005,"n":48,"o":11.03,"t":"2026-10-16T14:30:00Z","v":1843,"vw":11.024558},{"c":11.11,"h":11.11,"l":11,"n":112,"o":11.005,"t":"2026-10-16T14:45:00Z","v":6845,"vw":11.040224},{"c":11.155,"h":11.17,"l":11.11,"n":168,"o":11.13,"t":"2026-10-16T15:00:00Z","v":6545,"vw":11.138995},{"c":11.192,"h":11.21,"l":11.16,"n":235,"o":11.16,"t":"2026-10-16T15:15:00Z","v":12821,"vw":11.192421},{"c":11.235,"h":11.24,"l":11.18,"n":256,"o":11.2,"t":"2026-10-16T15:30:00Z","v":19169,"vw":11.217626},{"c":11.25,"h":11.33,"l":11.23,"n":343,"o":11.24,"t":"2026-10-16T15:45:00Z","v":42463,"vw":11.281426},{"c":11.19,"h":11.24,"l":11.19,"n":200,"o":11.235,"t":"2026-10-16T16:00:00Z","v":11021,"vw":11.215876},{"c":11.14,"h":11.18,"l":11.135,"n":129,"o":11.17,"t":"2026-10-16T16:15:00Z","v":7612,"vw":11.149802},{"c":11.11,"h":11.12,"l":11.11,"n":69,"o":11.12,"t":"2026-10-16T16:30:00Z","v":3705,"vw":11.117422},{"c":11.09,"h":11.115,"l":11.08,"n":93,"o":11.11,"t":"2026-10-16T16:45:00Z","v":5174,"vw":11.097863},{"c":11.12,"h":11.13,"l":11.085,"n":110,"o":11.085,"t":"2026-10-16T17:00:00Z","v":6564,"vw":11.110119},{"c":11.11,"h":11.13,"l":11.09,"n":195,"o":11.13,"t":"2026-10-16T17:15:00Z","v":9126,"vw":11.107592},{"c":11.1,"h":11.11,"l":11.09,"n":72,"o":11.095,"t":"2026-10-16T17:30:00Z","v":4898,"vw":11.099659},{"c":11.125,"h":11.135,"l":11.1,"n":96,"o":11.1,"t":"2026-10-16T17:45:00Z","v":5930,"vw":11.124285},{"c":11.11,"h":11.14,"l":11.11,"n":136,"o":11.13,"t":"2026-10-16T18:00:00Z","v":7604,"vw":11.125867},{"c":11.16,"h":11.16,"l":11.1,"n":122,"o":11.11,"t":"2026-10-16T18:15:00Z","v":6030,"vw":11.131858},{"c":11.17,"h":11.18,"l":11.155,"n":95,"o":11.155,"t":"2026-10-16T18:30:00Z","v":4249,"vw":11.166819},{"c":11.18,"h":11.19,"l":11.175,"n":144,"o":11.18,"t":"2026-10-16T18:45:00Z","v":7460,"vw":11.181592},{"c":11.17,"h":11.2,"l":11.17,"n":155,"o":11.175,"t":"2026-10-16T19:00:00Z","v":7644,"vw":11.185735},{"c":11.11,"h":11.165,"l":11.1,"n":224,"o":11.165,"t":"2026-10-16T19:15:00Z","v":16009,"vw":11.13571},{"c":11.09,"h":11.12,"l":11.075,"n":353,"o":11.11,"t":"2026-10-16T19:30:00Z","v":31833,"vw":11.103497},{"c":11.105,"h":11.14,"l":11.04,"n":739,"o":11.0899,"t":"2026-10-16T19:45:00Z","v":53919,"vw":11.087451},{"c":11.09,"h":11.1,"l":11.09,"n":12,"o":11.1,"t":"2026-10-16T20:00:00Z","v":39621,"vw":11.099923},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T22:15:00Z","v":100,"vw":10.5},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-16T22:30:00Z","v":200,"vw":11.07},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-16T23:15:00Z","v":100,"vw":11.08},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-19T13:15:00Z","v":150,"vw":11.1},{"c":11.2,"h":11.2,"l":11.05,"n":48,"o":11.05,"t":"2026-10-19T13:30:00Z","v":14799,"vw":11.074466},{"c":11.13,"h":11.13,"l":11.0701,"n":32,"o":11.124,"t":"2026-10-19T13:45:00Z","v":2549,"vw":11.114617},{"c":11.21,"h":11.239,"l":11.13,"n":59,"o":11.13,"t":"2026-10-19T14:00:00Z","v":3784,"vw":11.175115},{"c":11.2148,"h":11.24,"l":11.2,"n":96,"o":11.2,"t":"2026-10-19T14:15:00Z","v":4717,"vw":11.228127},{"c":11.15,"h":11.21,"l":11.135,"n":106,"o":11.21,"t":"2026-10-19T14:30:00Z","v":4052,"vw":11.171323},{"c":11.12,"h":11.13,"l":11.12,"n":37,"o":11.13,"t":"2026-10-19T14:45:00Z","v":1932,"vw":11.125998},{"c":11.135,"h":11.14,"l":11.135,"n":102,"o":11.14,"t":"2026-10-19T15:00:00Z","v":1783,"vw":11.136894},{"c":11.13,"h":11.15,"l":11.13,"n":51,"o":11.1423,"t":"2026-10-19T15:15:00Z","v":2030,"vw":11.141427},{"c":11.175,"h":11.185,"l":11.14,"n":183,"o":11.14,"t":"2026-10-19T15:30:00Z","v":9528,"vw":11.16317},{"c":11.145,"h":11.18,"l":11.145,"n":43,"o":11.18,"t":"2026-10-19T15:45:00Z","v":1944,"vw":11.153597},{"c":11.15,"h":11.15,"l":11.13,"n":58,"o":11.13,"t":"2026-10-19T16:00:00Z","v":2189,"vw":11.137082},{"c":11.165,"h":11.17,"l":11.15,"n":74,"o":11.15,"t":"2026-10-19T16:15:00Z","v":4167,"vw":11.16152},{"c":11.18,"h":11.18,"l":11.15,"n":64,"o":11.18,"t":"2026-10-19T16:30:00Z","v":5386,"vw":11.170283},{"c":11.15,"h":11.195,"l":11.15,"n":131,"o":11.18,"t":"2026-10-19T16:45:00Z","v":14618,"vw":11.18161},{"c":11.135,"h":11.15,"l":11.13,"n":55,"o":11.15,"t":"2026-10-19T17:00:00Z","v":4382,"vw":11.138631},{"c":11.12,"h":11.14,"l":11.115,"n":15,"o":11.125,"t":"2026-10-19T17:15:00Z","v":1707,"vw":11.1209},{"c":11.14,"h":11.15,"l":11.12,"n":84,"o":11.12,"t":"2026-10-19T17:30:00Z","v":7794,"vw":11.145613},{"c":11.16,"h":11.16,"l":11.14,"n":64,"o":11.14,"t":"2026-10-19T17:45:00Z","v":5214,"vw":11.159514},{"c":11.18,"h":11.18,"l":11.16,"n":108,"o":11.16,"t":"2026-10-19T18:00:00Z","v":11756,"vw":11.168789},{"c":11.1943,"h":11.205,"l":11.175,"n":127,"o":11.175,"t":"2026-10-19T18:15:00Z","v":8456,"vw":11.192636},{"c":11.155,"h":11.195,"l":11.155,"n":114,"o":11.195,"t":"2026-10-19T18:30:00Z","v":3384,"vw":11.179304},{"c":11.145,"h":11.17,"l":11.13,"n":67,"o":11.17,"t":"2026-10-19T18:45:00Z","v":3559,"vw":11.148261},{"c":11.14,"h":11.17,"l":11.14,"n":99,"o":11.16,"t":"2026-10-19T19:00:00Z","v":4614,"vw":11.159984},{"c":11.1,"h":11.1451,"l":11.08,"n":121,"o":11.1451,"t":"2026-10-19T19:15:00Z","v":9693,"vw":11.110455},{"c":11.165,"h":11.165,"l":11.095,"n":228,"o":11.095,"t":"2026-10-19T19:30:00Z","v":15125,"vw":11.117601},{"c":11.18,"h":11.19,"l":11.16,"n":630,"o":11.165,"t":"2026-10-19T19:45:00Z","v":41639,"vw":11.169403},{"c":11.16,"h":11.16,"l":11.16,"n":10,"o":11.16,"t":"2026-10-19T20:00:00Z","v":43881,"vw":11.16},{"c":11.365,"h":11.3745,"l":11.24,"n":75,"o":11.25,"t":"2026-10-20T13:30:00Z","v":5698,"vw":11.338056},{"c":11.46,"h":11.46,"l":11.3698,"n":75,"o":11.3698,"t":"2026-10-20T13:45:00Z","v":2659,"vw":11.402512},{"c":11.33,"h":11.41,"l":11.33,"n":57,"o":11.41,"t":"2026-10-20T14:00:00Z","v":1913,"vw":11.373584},{"c":11.355,"h":11.38,"l":11.305,"n":70,"o":11.31,"t":"2026-10-20T14:15:00Z","v":3080,"vw":11.355021},{"c":11.345,"h":11.345,"l":11.33,"n":21,"o":11.33,"t":"2026-10-20T14:30:00Z","v":1423,"vw":11.3336},{"c":11.325,"h":11.34,"l":11.325,"n":46,"o":11.34,"t":"2026-10-20T14:45:00Z","v":1107,"vw":11.334121},{"c":11.31,"h":11.325,"l":11.3,"n":90,"o":11.32,"t":"2026-10-20T15:00:00Z","v":3321,"vw":11.31516},{"c":11.35,"h":11.369,"l":11.3,"n":187,"o":11.3,"t":"2026-10-20T15:15:00Z","v":8946,"vw":11.335136},{"c":11.36,"h":11.36,"l":11.335,"n":66,"o":11.335,"t":"2026-10-20T15:30:00Z","v":2936,"vw":11.349068},{"c":11.32,"h":11.36,"l":11.315,"n":55,"o":11.36,"t":"2026-10-20T15:45:00Z","v":1462,"vw":11.333125},{"c":11.26,"h":11.2706,"l":11.26,"n":51,"o":11.2706,"t":"2026-10-20T16:00:00Z","v":3171,"vw":11.26832},{"c":11.25,"h":11.28,"l":11.245,"n":100,"o":11.26,"t":"2026-10-20T16:15:00Z","v":5905,"vw":11.25742},{"c":11.27,"h":11.27,"l":11.2301,"n":28,"o":11.25,"t":"2026-10-20T16:30:00Z","v":1105,"vw":11.244591},{"c":11.27,"h":11.2799,"l":11.25,"n":52,"o":11.25,"t":"2026-10-20T16:45:00Z","v":3141,"vw":11.263078},{"c":11.255,"h":11.2776,"l":11.255,"n":43,"o":11.27,"t":"2026-10-20T17:00:00Z","v":2959,"vw":11.264117},{"c":11.29,"h":11.32,"l":11.24,"n":236,"o":11.24,"t":"2026-10-20T17:15:00Z","v":24844,"vw":11.289333},{"c":11.3,"h":11.3,"l":11.29,"n":80,"o":11.29,"t":"2026-10-20T17:30:00Z","v":5115,"vw":11.292878},{"c":11.29,"h":11.3,"l":11.28,"n":76,"o":11.3,"t":"2026-10-20T17:45:00Z","v":3278,"vw":11.291958},{"c":11.3,"h":11.3078,"l":11.29,"n":92,"o":11.3,"t":"2026-10-20T18:00:00Z","v":5299,"vw":11.293758},{"c":11.29,"h":11.29,"l":11.28,"n":46,"o":11.28,"t":"2026-10-20T18:15:00Z","v":2056,"vw":11.283036},{"c":11.29,"h":11.29,"l":11.2877,"n":53,"o":11.2877,"t":"2026-10-20T18:30:00Z","v":2884,"vw":11.289863},{"c":11.29,"h":11.295,"l":11.285,"n":71,"o":11.285,"t":"2026-10-20T18:45:00Z","v":2419,"vw":11.29},{"c":11.29,"h":11.3,"l":11.281,"n":63,"o":11.29,"t":"2026-10-20T19:00:00Z","v":4944,"vw":11.290679},{"c":11.285,"h":11.35,"l":11.285,"n":441,"o":11.29,"t":"2026-10-20T19:15:00Z","v":28893,"vw":11.302738},{"c":11.28,"h":11.3,"l":11.27,"n":254,"o":11.285,"t":"2026-10-20T19:30:00Z","v":13801,"vw":11.286281},{"c":11.22,"h":11.28,"l":11.2,"n":841,"o":11.275,"t":"2026-10-20T19:45:00Z","v":38973,"vw":11.227944},{"c":11.21,"h":11.21,"l":11.21,"n":6,"o":11.21,"t":"2026-10-20T20:00:00Z","v":34623,"vw":11.21},{"c":11.125,"h":11.22,"l":11.08,"n":79,"o":11.22,"t":"2026-10-21T13:30:00Z","v":3907,"vw":11.132338},{"c":11.09,"h":11.12,"l":11.09,"n":73,"o":11.12,"t":"2026-10-21T13:45:00Z","v":2303,"vw":11.101388},{"c":11.055,"h":11.07,"l":11.0037,"n":185,"o":11.06,"t":"2026-10-21T14:00:00Z","v":11201,"vw":11.048197},{"c":11.09,"h":11.105,"l":11.055,"n":117,"o":11.055,"t":"2026-10-21T14:15:00Z","v":4388,"vw":11.08892},{"c":11.115,"h":11.12,"l":11.11,"n":41,"o":11.11,"t":"2026-10-21T14:30:00Z","v":1552,"vw":11.11618},{"c":11.105,"h":11.11,"l":11.105,"n":28,"o":11.11,"t":"2026-10-21T14:45:00Z","v":988,"vw":11.107888},{"c":11.09,"h":11.1,"l":11.06,"n":129,"o":11.1,"t":"2026-10-21T15:00:00Z","v":8175,"vw":11.081082},{"c":11.1,"h":11.1,"l":11.08,"n":39,"o":11.08,"t":"2026-10-21T15:15:00Z","v":2141,"vw":11.089165},{"c":11.1,"h":11.1,"l":11.09,"n":69,"o":11.09,"t":"2026-10-21T15:30:00Z","v":2794,"vw":11.096875},{"c":11.115,"h":11.115,"l":11.1,"n":179,"o":11.1,"t":"2026-10-21T15:45:00Z","v":14882,"vw":11.109083},{"c":11.1,"h":11.115,"l":11.1,"n":44,"o":11.115,"t":"2026-10-21T16:00:00Z","v":1428,"vw":11.11},{"c":11.105,"h":11.11,"l":11.1,"n":39,"o":11.11,"t":"2026-10-21T16:15:00Z","v":1494,"vw":11.102003},{"c":11.09,"h":11.105,"l":11.085,"n":165,"o":11.105,"t":"2026-10-21T16:30:00Z","v":11133,"vw":11.097093},{"c":11.06,"h":11.08,"l":11.06,"n":79,"o":11.08,"t":"2026-10-21T16:45:00Z","v":4331,"vw":11.067613},{"c":11.05,"h":11.07,"l":11.04,"n":90,"o":11.04,"t":"2026-10-21T17:00:00Z","v":8034,"vw":11.055268},{"c":11.03,"h":11.04,"l":11.03,"n":87,"o":11.04,"t":"2026-10-21T17:15:00Z","v":4054,"vw":11.037061},{"c":11.05,"h":11.05,"l":11.015,"n":125,"o":11.02,"t":"2026-10-21T17:30:00Z","v":6874,"vw":11.03136},{"c":11.05,"h":11.055,"l":11.035,"n":98,"o":11.04,"t":"2026-10-21T17:45:00Z","v":4777,"vw":11.045902},{"c":11.075,"h":11.075,"l":11.035,"n":108,"o":11.045,"t":"2026-10-21T18:00:00Z","v":6372,"vw":11.052039},{"c":11.09,"h":11.095,"l":11.07,"n":75,"o":11.07,"t":"2026-10-21T18:15:00Z","v":4698,"vw":11.08101},{"c":11.09,"h":11.1,"l":11.09,"n":35,"o":11.1,"t":"2026-10-21T18:30:00Z","v":1532,"vw":11.094482},{"c":11.045,"h":11.095,"l":11.045,"n":228,"o":11.095,"t":"2026-10-21T18:45:00Z","v":11115,"vw":11.072408},{"c":11.03,"h":11.05,"l":11.03,"n":134,"o":11.04,"t":"2026-10-21T19:00:00Z","v":6356,"vw":11.043449},{"c":11.06,"h":11.06,"l":11.03,"n":136,"o":11.03,"t":"2026-10-21T19:15:00Z","v":8142,"vw":11.042119},{"c":11.06,"h":11.07,"l":11.03,"n":221,"o":11.06,"t":"2026-10-21T19:30:00Z","v":10899,"vw":11.050884},{"c":11.075,"h":11.085,"l":11.05,"n":575,"o":11.05,"t":"2026-10-21T19:45:00Z","v":34439,"vw":11.072614},{"c":11.07,"h":11.07,"l":11.07,"n":7,"o":11.07,"t":"2026-10-21T20:00:00Z","v":49352,"vw":11.07},{"c":11.19,"h":11.215,"l":11.12,"n":31,"o":11.12,"t":"2026-10-22T13:30:00Z","v":2205,"vw":11.144339},{"c":11.26,"h":11.26,"l":11.19,"n":25,"o":11.19,"t":"2026-10-22T13:45:00Z","v":840,"vw":11.234},{"c":11.3,"h":11.3,"l":11.24,"n":55,"o":11.265,"t":"2026-10-22T14:00:00Z","v":3715,"vw":11.259775},{"c":11.325,"h":11.345,"l":11.32,"n":47,"o":11.33,"t":"2026-10-22T14:15:00Z","v":2154,"vw":11.328333},{"c":11.285,"h":11.35,"l":11.285,"n":298,"o":11.35,"t":"2026-10-22T14:30:00Z","v":13766,"vw":11.30251},{"c":11.31,"h":11.31,"l":11.3,"n":36,"o":11.3,"t":"2026-10-22T14:45:00Z","v":1097,"vw":11.307728},{"c":11.37,"h":11.37,"l":11.3,"n":107,"o":11.3,"t":"2026-10-22T15:00:00Z","v":3384,"vw":11.343753},{"c":11.36,"h":11.36,"l":11.35,"n":38,"o":11.36,"t":"2026-10-22T15:15:00Z","v":2122,"vw":11.359377}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.25,"strike":12.908549534023965,"iv":0.5711453264903478,"gamma":0.1768571053133633,"theta":-0.01021539913775628,"vega":0.01018240920527881,"rho":0.0020142591341539297,"breakevenPct":15.832302236126461},{"delta":0.3,"premium":0.25,"strike":12.362975845340998,"iv":0.4527387430728488,"gamma":0.2522504641249016,"theta":-0.008832352188063464,"vega":0.011086715891879748,"rho":0.0024426832100800412,"breakevenPct":11.02971694842428},{"delta":0.35,"premium":0.3098241861859365,"strike":11.938641860322116,"iv":0.4007774749258248,"gamma":0.29294838303176735,"theta":-0.008518893895469892,"vega":0.011725889589208484,"rho":0.002835968351241849,"breakevenPct":7.82100393052864},{"delta":0.4,"premium":0.4885694623214959,"strike":11.755313371977953,"iv":0.4808990618543747,"gamma":0.2646772144708753,"theta":-0.01033160993151093,"vega":0.011838020528816202,"rho":0.003159402806782094,"breakevenPct":7.780658752635998},{"delta":0.45,"premium":0.667314738457055,"strike":11.571984883633789,"iv":0.5610206487829246,"gamma":0.2364060459099832,"theta":-0.012144325967551967,"vega":0.01195015146842392,"rho":0.003482837262322339,"breakevenPct":7.740313574743356},{"delta":0.5,"premium":0.8460600145926144,"strike":11.388656395289626,"iv":0.6411422357114744,"gamma":0.20813487734909114,"theta":-0.013957042003593004,"vega":0.012062282408031639,"rho":0.0038062717178625836,"breakevenPct":7.699968396850713},{"delta":0.55,"premium":1.0248052907281737,"strike":11.205327906945463,"iv":0.7212638226400243,"gamma":0.17986370878819907,"theta":-0.01576975803963404,"vega":0.012174413347639357,"rho":0.004129706173402829,"breakevenPct":7.659623218958071},{"delta":0.6,"premium":1.2035505668637327,"strike":11.0219994186013,"iv":0.8013854095685741,"gamma":0.15159254022730706,"theta":-0.017582474075675075,"vega":0.012286544287247073,"rho":0.004453140628943073,"breakevenPct":7.619278041065429},{"delta":0.65,"premium":1.280045871559633,"strike":10.81651376146789,"iv":0.7517339449541285,"gamma":0.14889724770642201,"theta":-0.01587339449541284,"vega":0.011437614678899082,"rho":0.004847868203155583,"breakevenPct":6.483799586509887},{"delta":0.7,"premium":1.3425979983319432,"strike":10.608006672226855,"iv":0.6843861551292745,"gamma":0.14968957464553795,"theta":-0.013684070058381986,"vega":0.010457631359466223,"rho":0.005252317566277944,"breakevenPct":5.198984776045771},{"delta":0.75,"premium":1.4051501251042535,"strike":10.399499582985822,"iv":0.6170383653044204,"gamma":0.15048190158465388,"theta":-0.011494745621351126,"vega":0.00947764804003336,"rho":0.005656766929400307,"breakevenPct":3.914169965581652},{"delta":0.8,"premium":1.4677022518765637,"strike":10.190992493744787,"iv":0.5496905754795662,"gamma":0.15127422852376982,"theta":-0.009305421184320265,"vega":0.0084976647206005,"rho":0.00606121629252267,"breakevenPct":2.6293551551175334},{"delta":0.85,"premium":1.7616134474499494,"strike":9.764228593288307,"iv":0.5836937703550868,"gamma":0.14709157316205732,"theta":-0.00747816138867093,"vega":0.007416682831505218,"rho":0.006281951509619406,"breakevenPct":1.4598771191747975},{"delta":0.9,"premium":4.578440202806507,"strike":6.957426132434797,"iv":1.7229053222013657,"gamma":0.08865792032940605,"theta":-0.009599130301420114,"vega":0.005234335587519708,"rho":0.004499327705770018,"breakevenPct":1.5481191482509276}],"put":[{"delta":0.25,"premium":0.8566808396658944,"strike":9.366383206682112,"iv":1.4569016376305475,"gamma":0.06985608578212914,"theta":-0.02473549668950634,"vega":0.010145555073363028,"rho":-0.0029950759173789604,"breakevenPct":25.090648177674122},{"delta":0.3,"premium":0.8440074906367042,"strike":10.108614232209737,"iv":1.1596475655430711,"gamma":0.09399700374531834,"theta":-0.0216501872659176,"vega":0.011052059925093633,"rho":-0.0034501372811273586,"breakevenPct":18.445363190378213},{"delta":0.35,"premium":0.925936329588015,"strike":10.576779026217228,"iv":1.0486456928838952,"gamma":0.111225468164794,"theta":-0.020573408239700375,"vega":0.01170749063670412,"rho":-0.003976029171797217,"breakevenPct":15.045398797278043},{"delta":0.4,"premium":1.0245499181669395,"strike":11.039279869067103,"iv":0.9501736497545008,"gamma":0.12672929623567922,"theta":-0.019658919803600655,"vega":0.012319639934533552,"rho":-0.004514755871225528,"breakevenPct":11.84216592517461},{"delta":0.45,"premium":1.2802782324058921,"strike":11.448445171849427,"iv":0.9696908346972177,"gamma":0.12599279869067104,"theta":-0.02027266775777414,"vega":0.012524222585924715,"rho":-0.005174343686462598,"breakevenPct":10.491488209123805},{"delta":0.5,"premium":1.5360065466448447,"strike":11.857610474631752,"iv":0.9892080196399345,"gamma":0.12525630114566286,"theta":-0.020886415711947628,"vega":0.012728805237315876,"rho":-0.005833931501699668,"breakevenPct":9.140810493072998}]},"raw":{"call":[{"delta":0.25,"premium":0.25,"strike":12.908549534023965,"iv":0.5711453264903478,"gamma":0.1768571053133633,"theta":-0.01021539913775628,"vega":0.01018240920527881,"rho":0.0020142591341539297,"breakevenPct":15.832302236126461},{"delta":0.3,"premium":0.25,"strike":12.362975845340998,"iv":0.4527387430728488,"gamma":0.2522504641249016,"theta":-0.008832352188063464,"vega":0.011086715891879748,"rho":0.0024426832100800412,"breakevenPct":11.02971694842428},{"delta":0.35,"premium":0.3098241861859365,"strike":11.938641860322116,"iv":0.4007774749258248,"gamma":0.29294838303176735,"theta":-0.008518893895469892,"vega":0.011725889589208484,"rho":0.002835968351241849,"breakevenPct":7.82100393052864},{"delta":0.4,"premium":0.4885694623214959,"strike":11.755313371977953,"iv":0.4808990618543747,"gamma":0.2646772144708753,"theta":-0.01033160993151093,"vega":0.011838020528816202,"rho":0.003159402806782094,"breakevenPct":7.780658752635998},{"delta":0.45,"premium":0.667314738457055,"strike":11.571984883633789,"iv":0.5610206487829246,"gamma":0.2364060459099832,"theta":-0.012144325967551967,"vega":0.01195015146842392,"rho":0.003482837262322339,"breakevenPct":7.740313574743356},{"delta":0.5,"premium":0.8460600145926144,"strike":11.388656395289626,"iv":0.6411422357114744,"gamma":0.20813487734909114,"theta":-0.013957042003593004,"vega":0.012062282408031639,"rho":0.0038062717178625836,"breakevenPct":7.699968396850713},{"delta":0.55,"premium":1.0248052907281737,"strike":11.205327906945463,"iv":0.7212638226400243,"gamma":0.17986370878819907,"theta":-0.01576975803963404,"vega":0.012174413347639357,"rho":0.004129706173402829,"breakevenPct":7.659623218958071},{"delta":0.6,"premium":1.2035505668637327,"strike":11.0219994186013,"iv":0.8013854095685741,"gamma":0.15159254022730706,"theta":-0.017582474075675075,"vega":0.012286544287247073,"rho":0.004453140628943073,"breakevenPct":7.619278041065429},{"delta":0.65,"premium":1.280045871559633,"strike":10.81651376146789,"iv":0.7517339449541285,"gamma":0.14889724770642201,"theta":-0.01587339449541284,"vega":0.011437614678899082,"rho":0.004847868203155583,"breakevenPct":6.483799586509887},{"delta":0.7,"premium":1.3425979983319432,"strike":10.608006672226855,"iv":0.6843861551292745,"gamma":0.14968957464553795,"theta":-0.013684070058381986,"vega":0.010457631359466223,"rho":0.005252317566277944,"breakevenPct":5.198984776045771},{"delta":0.75,"premium":1.4051501251042535,"strike":10.399499582985822,"iv":0.6170383653044204,"gamma":0.15048190158465388,"theta":-0.011494745621351126,"vega":0.00947764804003336,"rho":0.005656766929400307,"breakevenPct":3.914169965581652},{"delta":0.8,"premium":1.4677022518765637,"strike":10.190992493744787,"iv":0.5496905754795662,"gamma":0.15127422852376982,"theta":-0.009305421184320265,"vega":0.0084976647206005,"rho":0.00606121629252267,"breakevenPct":2.6293551551175334},{"delta":0.85,"premium":1.7616134474499494,"strike":9.764228593288307,"iv":0.5836937703550868,"gamma":0.14709157316205732,"theta":-0.00747816138867093,"vega":0.007416682831505218,"rho":0.006281951509619406,"breakevenPct":1.4598771191747975},{"delta":0.9,"premium":4.578440202806507,"strike":6.957426132434797,"iv":1.7229053222013657,"gamma":0.08865792032940605,"theta":-0.009599130301420114,"vega":0.005234335587519708,"rho":0.004499327705770018,"breakevenPct":1.5481191482509276}],"put":[{"delta":0.25,"premium":0.8566808396658944,"strike":9.366383206682112,"iv":1.4569016376305475,"gamma":0.06985608578212914,"theta":-0.02473549668950634,"vega":0.010145555073363028,"rho":-0.0029950759173789604,"breakevenPct":25.090648177674122},{"delta":0.3,"premium":0.8440074906367042,"strike":10.108614232209737,"iv":1.1596475655430711,"gamma":0.09399700374531834,"theta":-0.0216501872659176,"vega":0.011052059925093633,"rho":-0.0034501372811273586,"breakevenPct":18.445363190378213},{"delta":0.35,"premium":0.925936329588015,"strike":10.576779026217228,"iv":1.0486456928838952,"gamma":0.111225468164794,"theta":-0.020573408239700375,"vega":0.01170749063670412,"rho":-0.003976029171797217,"breakevenPct":15.045398797278043},{"delta":0.4,"premium":1.0245499181669395,"strike":11.039279869067103,"iv":0.9501736497545008,"gamma":0.12672929623567922,"theta":-0.019658919803600655,"vega":0.012319639934533552,"rho":-0.004514755871225528,"breakevenPct":11.84216592517461},{"delta":0.45,"premium":1.2802782324058921,"strike":11.448445171849427,"iv":0.9696908346972177,"gamma":0.12599279869067104,"theta":-0.02027266775777414,"vega":0.012524222585924715,"rho":-0.005174343686462598,"breakevenPct":10.491488209123805},{"delta":0.5,"premium":1.5360065466448447,"strike":11.857610474631752,"iv":0.9892080196399345,"gamma":0.12525630114566286,"theta":-0.020886415711947628,"vega":0.012728805237315876,"rho":-0.005833931501699668,"breakevenPct":9.140810493072998}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}