{"symbol":"AMZY","url":"https://intraalpha.com/companies/AMZY","capturedAt":"2026-10-23T05:34:40.177Z","state":"ready","quote":{"symbol":"AMZY","last_price":10.11,"prev_close":10.49,"regular_close":10.11,"change":-0.38,"change_pct":-3.6225,"regular_change":-0.38,"regular_change_pct":-3.6225,"extended_change":0,"extended_change_pct":0,"bid":10,"ask":10.16,"bid_size":1600,"ask_size":6000,"volume":226958,"vwap":10.138113,"open":10.33,"high":10.33,"low":10.025,"close":10.11,"trade_count":1852,"last_trade_at":"2026-10-23T00:00:00.031143722Z","last_quote_at":"2026-10-22T23:59:57.031858722Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:33:54.2139873-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":212800000,"net_expense_ratio":0.0109,"portfolio_turnover":0.24,"dividend_yield":0.0312,"inception_date":"2023-07-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:34:39.829412+00:00"},"optionObservedAt":"2026-10-22T19:49:58.078Z","bars":[{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-10-16T08:00:00Z","v":199,"vw":10.26},{"c":10.38,"h":10.38,"l":10.37,"n":5,"o":10.37,"t":"2026-10-16T10:55:00Z","v":1074,"vw":10.375},{"c":10.275,"h":10.28,"l":10.275,"n":26,"o":10.28,"t":"2026-10-16T13:30:00Z","v":6314,"vw":10.27969},{"c":10.255,"h":10.31,"l":10.255,"n":76,"o":10.31,"t":"2026-10-16T13:35:00Z","v":8233,"vw":10.271238},{"c":10.245,"h":10.245,"l":10.225,"n":26,"o":10.245,"t":"2026-10-16T13:40:00Z","v":4166,"vw":10.231747},{"c":10.245,"h":10.26,"l":10.235,"n":21,"o":10.235,"t":"2026-10-16T13:45:00Z","v":4360,"vw":10.2509},{"c":10.2551,"h":10.261,"l":10.25,"n":25,"o":10.25,"t":"2026-10-16T13:50:00Z","v":4722,"vw":10.255492},{"c":10.2388,"h":10.26,"l":10.2388,"n":12,"o":10.26,"t":"2026-10-16T13:55:00Z","v":815,"vw":10.250154},{"c":10.25,"h":10.26,"l":10.25,"n":10,"o":10.26,"t":"2026-10-16T14:00:00Z","v":5922,"vw":10.25947},{"c":10.23,"h":10.2399,"l":10.225,"n":39,"o":10.2399,"t":"2026-10-16T14:05:00Z","v":5711,"vw":10.229663},{"c":10.245,"h":10.245,"l":10.23,"n":26,"o":10.23,"t":"2026-10-16T14:10:00Z","v":2941,"vw":10.232108},{"c":10.2493,"h":10.255,"l":10.2493,"n":13,"o":10.255,"t":"2026-10-16T14:15:00Z","v":2237,"vw":10.253643},{"c":10.24,"h":10.245,"l":10.235,"n":14,"o":10.235,"t":"2026-10-16T14:25:00Z","v":2332,"vw":10.23837},{"c":10.24,"h":10.24,"l":10.235,"n":14,"o":10.235,"t":"2026-10-16T14:30:00Z","v":979,"vw":10.236298},{"c":10.27,"h":10.27,"l":10.265,"n":6,"o":10.265,"t":"2026-10-16T14:35:00Z","v":998,"vw":10.268783},{"c":10.2698,"h":10.27,"l":10.2698,"n":13,"o":10.27,"t":"2026-10-16T14:40:00Z","v":436,"vw":10.26985},{"c":10.295,"h":10.3,"l":10.28,"n":14,"o":10.28,"t":"2026-10-16T14:45:00Z","v":2436,"vw":10.286863},{"c":10.265,"h":10.275,"l":10.265,"n":28,"o":10.275,"t":"2026-10-16T15:05:00Z","v":4198,"vw":10.271223},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-16T15:10:00Z","v":185,"vw":10.27},{"c":10.255,"h":10.2601,"l":10.255,"n":10,"o":10.26,"t":"2026-10-16T15:15:00Z","v":3785,"vw":10.256793},{"c":10.24,"h":10.26,"l":10.24,"n":8,"o":10.26,"t":"2026-10-16T15:20:00Z","v":417,"vw":10.252948},{"c":10.27,"h":10.27,"l":10.24,"n":11,"o":10.24,"t":"2026-10-16T15:30:00Z","v":1959,"vw":10.26503},{"c":10.265,"h":10.27,"l":10.265,"n":9,"o":10.2688,"t":"2026-10-16T15:35:00Z","v":2094,"vw":10.267531},{"c":10.256,"h":10.256,"l":10.25,"n":2,"o":10.25,"t":"2026-10-16T15:40:00Z","v":2100,"vw":10.255714},{"c":10.25,"h":10.255,"l":10.245,"n":9,"o":10.245,"t":"2026-10-16T15:45:00Z","v":606,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-16T15:50:00Z","v":1000,"vw":10.25},{"c":10.23,"h":10.24,"l":10.23,"n":12,"o":10.24,"t":"2026-10-16T15:55:00Z","v":635,"vw":10.232644},{"c":10.21,"h":10.2178,"l":10.21,"n":15,"o":10.2178,"t":"2026-10-16T16:00:00Z","v":4455,"vw":10.217429},{"c":10.22,"h":10.22,"l":10.215,"n":10,"o":10.215,"t":"2026-10-16T16:05:00Z","v":806,"vw":10.219211},{"c":10.22,"h":10.23,"l":10.22,"n":8,"o":10.23,"t":"2026-10-16T16:15:00Z","v":525,"vw":10.227806},{"c":10.22,"h":10.23,"l":10.22,"n":10,"o":10.23,"t":"2026-10-16T16:25:00Z","v":654,"vw":10.226044},{"c":10.19,"h":10.2,"l":10.19,"n":16,"o":10.2,"t":"2026-10-16T16:30:00Z","v":426,"vw":10.195349},{"c":10.1679,"h":10.18,"l":10.165,"n":21,"o":10.18,"t":"2026-10-16T16:35:00Z","v":1568,"vw":10.172565},{"c":10.16,"h":10.16,"l":10.16,"n":8,"o":10.16,"t":"2026-10-16T16:40:00Z","v":699,"vw":10.16},{"c":10.16,"h":10.17,"l":10.16,"n":10,"o":10.17,"t":"2026-10-16T16:45:00Z","v":2221,"vw":10.160952},{"c":10.15,"h":10.155,"l":10.15,"n":12,"o":10.155,"t":"2026-10-16T16:50:00Z","v":3904,"vw":10.153846},{"c":10.145,"h":10.155,"l":10.145,"n":20,"o":10.155,"t":"2026-10-16T16:55:00Z","v":2849,"vw":10.150721},{"c":10.14,"h":10.15,"l":10.14,"n":11,"o":10.15,"t":"2026-10-16T17:00:00Z","v":1217,"vw":10.140909},{"c":10.105,"h":10.11,"l":10.105,"n":17,"o":10.11,"t":"2026-10-16T17:05:00Z","v":5992,"vw":10.105086},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2026-10-16T17:10:00Z","v":518,"vw":10.11},{"c":10.105,"h":10.11,"l":10.105,"n":10,"o":10.11,"t":"2026-10-16T17:15:00Z","v":697,"vw":10.109167},{"c":10.085,"h":10.1,"l":10.085,"n":54,"o":10.1,"t":"2026-10-16T17:20:00Z","v":5426,"vw":10.098206},{"c":10.1099,"h":10.11,"l":10.09,"n":22,"o":10.09,"t":"2026-10-16T17:25:00Z","v":3022,"vw":10.095858},{"c":10.105,"h":10.11,"l":10.105,"n":6,"o":10.11,"t":"2026-10-16T17:30:00Z","v":2208,"vw":10.109545},{"c":10.11,"h":10.1108,"l":10.11,"n":14,"o":10.11,"t":"2026-10-16T17:35:00Z","v":1326,"vw":10.110199},{"c":10.11,"h":10.119,"l":10.1,"n":23,"o":10.11,"t":"2026-10-16T17:40:00Z","v":2781,"vw":10.11346},{"c":10.09,"h":10.1,"l":10.09,"n":10,"o":10.1,"t":"2026-10-16T17:45:00Z","v":3357,"vw":10.099697},{"c":10.09,"h":10.09,"l":10.085,"n":31,"o":10.09,"t":"2026-10-16T17:50:00Z","v":935,"vw":10.088356},{"c":10.07,"h":10.073,"l":10.07,"n":10,"o":10.071,"t":"2026-10-16T17:55:00Z","v":11013,"vw":10.071414},{"c":10.055,"h":10.07,"l":10.055,"n":25,"o":10.07,"t":"2026-10-16T18:00:00Z","v":1552,"vw":10.06095},{"c":10.065,"h":10.065,"l":10.06,"n":12,"o":10.06,"t":"2026-10-16T18:05:00Z","v":1253,"vw":10.064518},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-16T18:10:00Z","v":100,"vw":10.06},{"c":10.065,"h":10.065,"l":10.06,"n":17,"o":10.06,"t":"2026-10-16T18:20:00Z","v":601,"vw":10.061865},{"c":10.06,"h":10.065,"l":10.06,"n":10,"o":10.065,"t":"2026-10-16T18:25:00Z","v":350,"vw":10.061563},{"c":10.065,"h":10.065,"l":10.055,"n":8,"o":10.055,"t":"2026-10-16T18:30:00Z","v":2503,"vw":10.055417},{"c":10.055,"h":10.055,"l":10.055,"n":3,"o":10.055,"t":"2026-10-16T18:35:00Z","v":802,"vw":10.055},{"c":10.06,"h":10.06,"l":10.055,"n":10,"o":10.06,"t":"2026-10-16T18:40:00Z","v":547,"vw":10.058555},{"c":10.0677,"h":10.0677,"l":10.06,"n":13,"o":10.0602,"t":"2026-10-16T18:45:00Z","v":2630,"vw":10.060468},{"c":10.065,"h":10.065,"l":10.065,"n":2,"o":10.065,"t":"2026-10-16T18:50:00Z","v":800,"vw":10.065},{"c":10.065,"h":10.065,"l":10.05,"n":15,"o":10.06,"t":"2026-10-16T18:55:00Z","v":2462,"vw":10.063333},{"c":10.0607,"h":10.0679,"l":10.06,"n":13,"o":10.06,"t":"2026-10-16T19:00:00Z","v":1324,"vw":10.061091},{"c":10.065,"h":10.065,"l":10.06,"n":22,"o":10.06,"t":"2026-10-16T19:05:00Z","v":3242,"vw":10.062591},{"c":10.07,"h":10.07,"l":10.0628,"n":9,"o":10.0628,"t":"2026-10-16T19:10:00Z","v":2236,"vw":10.063143},{"c":10.095,"h":10.095,"l":10.09,"n":10,"o":10.09,"t":"2026-10-16T19:15:00Z","v":1824,"vw":10.094412},{"c":10.0892,"h":10.0892,"l":10.0892,"n":3,"o":10.0892,"t":"2026-10-16T19:20:00Z","v":363,"vw":10.0892},{"c":10.0796,"h":10.0796,"l":10.0796,"n":3,"o":10.0796,"t":"2026-10-16T19:25:00Z","v":1006,"vw":10.0796},{"c":10.09,"h":10.09,"l":10.0815,"n":13,"o":10.085,"t":"2026-10-16T19:35:00Z","v":5056,"vw":10.083402},{"c":10.075,"h":10.08,"l":10.075,"n":4,"o":10.08,"t":"2026-10-16T19:40:00Z","v":351,"vw":10.078462},{"c":10.0845,"h":10.085,"l":10.08,"n":5,"o":10.08,"t":"2026-10-16T19:45:00Z","v":581,"vw":10.0837},{"c":10.095,"h":10.095,"l":10.09,"n":13,"o":10.09,"t":"2026-10-16T19:50:00Z","v":1129,"vw":10.093411},{"c":10.09,"h":10.105,"l":10.09,"n":36,"o":10.095,"t":"2026-10-16T19:55:00Z","v":4603,"vw":10.099305},{"c":10.12,"h":10.12,"l":10.12,"n":6,"o":10.12,"t":"2026-10-16T20:00:00Z","v":388,"vw":10.12},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-16T23:20:00Z","v":100,"vw":10.19},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-19T11:50:00Z","v":400,"vw":10.22},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-19T13:10:00Z","v":173,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-10-19T13:15:00Z","v":1759,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-19T13:20:00Z","v":1073,"vw":10.25},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-19T13:25:00Z","v":300,"vw":10.26},{"c":10.31,"h":10.31,"l":10.25,"n":76,"o":10.25,"t":"2026-10-19T13:30:00Z","v":8896,"vw":10.257162},{"c":10.28,"h":10.31,"l":10.28,"n":35,"o":10.295,"t":"2026-10-19T13:35:00Z","v":4675,"vw":10.2947},{"c":10.305,"h":10.305,"l":10.2901,"n":14,"o":10.2901,"t":"2026-10-19T13:40:00Z","v":2555,"vw":10.296393},{"c":10.285,"h":10.31,"l":10.285,"n":23,"o":10.2996,"t":"2026-10-19T13:45:00Z","v":1974,"vw":10.303133},{"c":10.3,"h":10.3,"l":10.2999,"n":16,"o":10.3,"t":"2026-10-19T13:50:00Z","v":1435,"vw":10.299991},{"c":10.31,"h":10.31,"l":10.3,"n":11,"o":10.3,"t":"2026-10-19T13:55:00Z","v":1333,"vw":10.308741},{"c":10.33,"h":10.33,"l":10.315,"n":24,"o":10.315,"t":"2026-10-19T14:00:00Z","v":1702,"vw":10.323819},{"c":10.35,"h":10.35,"l":10.33,"n":25,"o":10.33,"t":"2026-10-19T14:05:00Z","v":3197,"vw":10.340052},{"c":10.38,"h":10.39,"l":10.375,"n":45,"o":10.375,"t":"2026-10-19T14:10:00Z","v":7171,"vw":10.383518},{"c":10.405,"h":10.405,"l":10.385,"n":34,"o":10.395,"t":"2026-10-19T14:15:00Z","v":13299,"vw":10.397904},{"c":10.41,"h":10.41,"l":10.405,"n":15,"o":10.405,"t":"2026-10-19T14:20:00Z","v":3075,"vw":10.406173},{"c":10.42,"h":10.425,"l":10.415,"n":22,"o":10.425,"t":"2026-10-19T14:25:00Z","v":11079,"vw":10.418474},{"c":10.4,"h":10.42,"l":10.4,"n":18,"o":10.42,"t":"2026-10-19T14:30:00Z","v":5637,"vw":10.417428},{"c":10.4063,"h":10.4063,"l":10.4063,"n":3,"o":10.4063,"t":"2026-10-19T14:35:00Z","v":492,"vw":10.4063},{"c":10.42,"h":10.43,"l":10.4,"n":32,"o":10.4,"t":"2026-10-19T14:40:00Z","v":7483,"vw":10.423943},{"c":10.435,"h":10.455,"l":10.43,"n":37,"o":10.43,"t":"2026-10-19T14:45:00Z","v":9103,"vw":10.441932},{"c":10.475,"h":10.475,"l":10.445,"n":31,"o":10.445,"t":"2026-10-19T14:50:00Z","v":5023,"vw":10.451882},{"c":10.5,"h":10.5,"l":10.49,"n":68,"o":10.49,"t":"2026-10-19T14:55:00Z","v":14821,"vw":10.494233},{"c":10.5,"h":10.5,"l":10.495,"n":10,"o":10.495,"t":"2026-10-19T15:00:00Z","v":2314,"vw":10.495939},{"c":10.5169,"h":10.52,"l":10.505,"n":29,"o":10.5051,"t":"2026-10-19T15:05:00Z","v":4022,"vw":10.517521},{"c":10.5,"h":10.515,"l":10.5,"n":19,"o":10.51,"t":"2026-10-19T15:10:00Z","v":1363,"vw":10.510247},{"c":10.485,"h":10.4998,"l":10.48,"n":16,"o":10.4998,"t":"2026-10-19T15:15:00Z","v":908,"vw":10.483747},{"c":10.48,"h":10.485,"l":10.48,"n":6,"o":10.485,"t":"2026-10-19T15:20:00Z","v":750,"vw":10.480751},{"c":10.5,"h":10.506,"l":10.49,"n":30,"o":10.49,"t":"2026-10-19T15:25:00Z","v":5251,"vw":10.49081},{"c":10.5099,"h":10.5099,"l":10.4905,"n":40,"o":10.5,"t":"2026-10-19T15:30:00Z","v":12724,"vw":10.499459},{"c":10.5051,"h":10.52,"l":10.5051,"n":32,"o":10.51,"t":"2026-10-19T15:35:00Z","v":4177,"vw":10.515775},{"c":10.515,"h":10.53,"l":10.5,"n":12,"o":10.5,"t":"2026-10-19T15:40:00Z","v":7594,"vw":10.508477},{"c":10.525,"h":10.525,"l":10.525,"n":6,"o":10.525,"t":"2026-10-19T15:45:00Z","v":503,"vw":10.525},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-19T15:50:00Z","v":133,"vw":10.53},{"c":10.5279,"h":10.53,"l":10.52,"n":19,"o":10.52,"t":"2026-10-19T15:55:00Z","v":1980,"vw":10.524756},{"c":10.496,"h":10.51,"l":10.496,"n":14,"o":10.51,"t":"2026-10-19T16:00:00Z","v":391,"vw":10.502463},{"c":10.51,"h":10.51,"l":10.495,"n":20,"o":10.495,"t":"2026-10-19T16:05:00Z","v":1512,"vw":10.502027},{"c":10.515,"h":10.515,"l":10.51,"n":9,"o":10.51,"t":"2026-10-19T16:10:00Z","v":743,"vw":10.514286},{"c":10.53,"h":10.53,"l":10.51,"n":36,"o":10.51,"t":"2026-10-19T16:15:00Z","v":10590,"vw":10.524798},{"c":10.515,"h":10.515,"l":10.515,"n":2,"o":10.515,"t":"2026-10-19T16:20:00Z","v":479,"vw":10.515},{"c":10.52,"h":10.525,"l":10.52,"n":3,"o":10.525,"t":"2026-10-19T16:25:00Z","v":367,"vw":10.522044},{"c":10.52,"h":10.52,"l":10.52,"n":18,"o":10.52,"t":"2026-10-19T16:30:00Z","v":6416,"vw":10.52},{"c":10.51,"h":10.51,"l":10.51,"n":10,"o":10.51,"t":"2026-10-19T16:35:00Z","v":1761,"vw":10.51},{"c":10.505,"h":10.505,"l":10.505,"n":1,"o":10.505,"t":"2026-10-19T16:40:00Z","v":400,"vw":10.505},{"c":10.505,"h":10.51,"l":10.505,"n":8,"o":10.51,"t":"2026-10-19T16:45:00Z","v":268,"vw":10.50744},{"c":10.51,"h":10.51,"l":10.51,"n":13,"o":10.51,"t":"2026-10-19T16:50:00Z","v":3933,"vw":10.51},{"c":10.505,"h":10.51,"l":10.505,"n":11,"o":10.51,"t":"2026-10-19T16:55:00Z","v":1626,"vw":10.506996},{"c":10.5,"h":10.505,"l":10.5,"n":14,"o":10.505,"t":"2026-10-19T17:00:00Z","v":2921,"vw":10.500862},{"c":10.48,"h":10.491,"l":10.48,"n":6,"o":10.491,"t":"2026-10-19T17:05:00Z","v":1070,"vw":10.487571},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-19T17:15:00Z","v":785,"vw":10.5},{"c":10.495,"h":10.495,"l":10.49,"n":4,"o":10.49,"t":"2026-10-19T17:20:00Z","v":1076,"vw":10.4945},{"c":10.5,"h":10.5,"l":10.495,"n":5,"o":10.495,"t":"2026-10-19T17:25:00Z","v":210,"vw":10.497549},{"c":10.506,"h":10.506,"l":10.506,"n":2,"o":10.506,"t":"2026-10-19T17:30:00Z","v":225,"vw":10.506},{"c":10.5,"h":10.5001,"l":10.5,"n":13,"o":10.5,"t":"2026-10-19T17:35:00Z","v":984,"vw":10.500011},{"c":10.515,"h":10.515,"l":10.5,"n":6,"o":10.5,"t":"2026-10-19T17:40:00Z","v":603,"vw":10.507556},{"c":10.4997,"h":10.4997,"l":10.4926,"n":8,"o":10.495,"t":"2026-10-19T17:45:00Z","v":1486,"vw":10.498234},{"c":10.495,"h":10.495,"l":10.495,"n":2,"o":10.495,"t":"2026-10-19T17:50:00Z","v":225,"vw":10.495},{"c":10.5021,"h":10.5021,"l":10.495,"n":7,"o":10.495,"t":"2026-10-19T17:55:00Z","v":410,"vw":10.496856},{"c":10.4903,"h":10.505,"l":10.4903,"n":7,"o":10.505,"t":"2026-10-19T18:00:00Z","v":4769,"vw":10.500024},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-19T18:05:00Z","v":137,"vw":10.49},{"c":10.48,"h":10.49,"l":10.48,"n":4,"o":10.49,"t":"2026-10-19T18:10:00Z","v":257,"vw":10.485283},{"c":10.485,"h":10.495,"l":10.485,"n":8,"o":10.49,"t":"2026-10-19T18:15:00Z","v":4380,"vw":10.492959},{"c":10.48,"h":10.485,"l":10.48,"n":4,"o":10.485,"t":"2026-10-19T18:20:00Z","v":3407,"vw":10.481471},{"c":10.47,"h":10.475,"l":10.465,"n":22,"o":10.475,"t":"2026-10-19T18:25:00Z","v":3290,"vw":10.468516},{"c":10.485,"h":10.485,"l":10.48,"n":12,"o":10.48,"t":"2026-10-19T18:35:00Z","v":2346,"vw":10.480907},{"c":10.485,"h":10.485,"l":10.48,"n":13,"o":10.48,"t":"2026-10-19T18:40:00Z","v":2824,"vw":10.481413},{"c":10.485,"h":10.49,"l":10.485,"n":7,"o":10.49,"t":"2026-10-19T18:45:00Z","v":1293,"vw":10.488014},{"c":10.4821,"h":10.4821,"l":10.4821,"n":2,"o":10.4821,"t":"2026-10-19T18:50:00Z","v":296,"vw":10.4821},{"c":10.4951,"h":10.4951,"l":10.4951,"n":2,"o":10.4951,"t":"2026-10-19T19:00:00Z","v":387,"vw":10.4951},{"c":10.5,"h":10.5092,"l":10.5,"n":11,"o":10.5092,"t":"2026-10-19T19:05:00Z","v":699,"vw":10.503666},{"c":10.505,"h":10.505,"l":10.505,"n":1,"o":10.505,"t":"2026-10-19T19:10:00Z","v":218,"vw":10.505},{"c":10.52,"h":10.52,"l":10.515,"n":15,"o":10.515,"t":"2026-10-19T19:15:00Z","v":1547,"vw":10.519282},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-19T19:20:00Z","v":1008,"vw":10.52},{"c":10.52,"h":10.53,"l":10.52,"n":16,"o":10.53,"t":"2026-10-19T19:25:00Z","v":881,"vw":10.521887},{"c":10.525,"h":10.525,"l":10.5221,"n":3,"o":10.525,"t":"2026-10-19T19:30:00Z","v":1392,"vw":10.5246},{"c":10.525,"h":10.54,"l":10.525,"n":11,"o":10.53,"t":"2026-10-19T19:35:00Z","v":1974,"vw":10.533307},{"c":10.515,"h":10.525,"l":10.51,"n":7,"o":10.525,"t":"2026-10-19T19:40:00Z","v":717,"vw":10.517204},{"c":10.52,"h":10.52,"l":10.52,"n":11,"o":10.52,"t":"2026-10-19T19:45:00Z","v":3800,"vw":10.52},{"c":10.495,"h":10.51,"l":10.495,"n":20,"o":10.51,"t":"2026-10-19T19:50:00Z","v":3205,"vw":10.502722},{"c":10.5,"h":10.51,"l":10.485,"n":88,"o":10.51,"t":"2026-10-19T19:55:00Z","v":22763,"vw":10.495837},{"c":10.5,"h":10.51,"l":10.5,"n":11,"o":10.51,"t":"2026-10-19T20:00:00Z","v":599,"vw":10.505935},{"c":10.5177,"h":10.5177,"l":10.5177,"n":2,"o":10.5177,"t":"2026-10-19T20:55:00Z","v":192,"vw":10.5177},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-19T22:40:00Z","v":100,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-19T22:45:00Z","v":115,"vw":10.5},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-19T22:50:00Z","v":2500,"vw":10.48},{"c":10.53,"h":10.54,"l":10.53,"n":2,"o":10.54,"t":"2026-10-20T08:00:00Z","v":500,"vw":10.534},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-20T08:45:00Z","v":1001,"vw":10.49},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-20T11:40:00Z","v":400,"vw":10.48},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-20T11:45:00Z","v":931,"vw":10.49},{"c":10.4775,"h":10.4775,"l":10.4775,"n":1,"o":10.4775,"t":"2026-10-20T12:20:00Z","v":100,"vw":10.4775},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-20T12:45:00Z","v":100,"vw":10.5},{"c":10.55,"h":10.55,"l":10.54,"n":2,"o":10.54,"t":"2026-10-20T13:05:00Z","v":690,"vw":10.542754},{"c":10.495,"h":10.495,"l":10.495,"n":1,"o":10.495,"t":"2026-10-20T13:25:00Z","v":100,"vw":10.495},{"c":10.4901,"h":10.58,"l":10.48,"n":99,"o":10.54,"t":"2026-10-20T13:30:00Z","v":15981,"vw":10.518018},{"c":10.48,"h":10.5,"l":10.475,"n":26,"o":10.5,"t":"2026-10-20T13:35:00Z","v":2551,"vw":10.482723},{"c":10.44,"h":10.46,"l":10.44,"n":49,"o":10.4592,"t":"2026-10-20T13:40:00Z","v":9328,"vw":10.457634},{"c":10.47,"h":10.47,"l":10.45,"n":10,"o":10.45,"t":"2026-10-20T13:45:00Z","v":1040,"vw":10.461471},{"c":10.49,"h":10.49,"l":10.48,"n":19,"o":10.48,"t":"2026-10-20T13:50:00Z","v":14037,"vw":10.481821},{"c":10.515,"h":10.515,"l":10.49,"n":8,"o":10.49,"t":"2026-10-20T13:55:00Z","v":1337,"vw":10.496461},{"c":10.515,"h":10.519,"l":10.49,"n":23,"o":10.515,"t":"2026-10-20T14:00:00Z","v":12422,"vw":10.514909},{"c":10.51,"h":10.51,"l":10.505,"n":11,"o":10.505,"t":"2026-10-20T14:05:00Z","v":2663,"vw":10.507544},{"c":10.515,"h":10.5152,"l":10.51,"n":19,"o":10.5152,"t":"2026-10-20T14:10:00Z","v":8972,"vw":10.511675},{"c":10.525,"h":10.5299,"l":10.521,"n":9,"o":10.521,"t":"2026-10-20T14:15:00Z","v":838,"vw":10.523632},{"c":10.53,"h":10.53,"l":10.52,"n":27,"o":10.52,"t":"2026-10-20T14:20:00Z","v":4513,"vw":10.525908},{"c":10.5501,"h":10.5501,"l":10.525,"n":20,"o":10.525,"t":"2026-10-20T14:25:00Z","v":2644,"vw":10.539773},{"c":10.5508,"h":10.57,"l":10.5508,"n":24,"o":10.56,"t":"2026-10-20T14:30:00Z","v":4801,"vw":10.559141},{"c":10.5301,"h":10.54,"l":10.5301,"n":15,"o":10.535,"t":"2026-10-20T14:35:00Z","v":2349,"vw":10.535841},{"c":10.5498,"h":10.55,"l":10.5388,"n":31,"o":10.5388,"t":"2026-10-20T14:40:00Z","v":6475,"vw":10.549168},{"c":10.55,"h":10.55,"l":10.55,"n":3,"o":10.55,"t":"2026-10-20T14:45:00Z","v":1105,"vw":10.55},{"c":10.56,"h":10.56,"l":10.545,"n":28,"o":10.545,"t":"2026-10-20T14:50:00Z","v":3971,"vw":10.548911},{"c":10.5701,"h":10.5701,"l":10.5599,"n":8,"o":10.5599,"t":"2026-10-20T14:55:00Z","v":755,"vw":10.568119},{"c":10.5401,"h":10.555,"l":10.5401,"n":12,"o":10.555,"t":"2026-10-20T15:00:00Z","v":888,"vw":10.547891},{"c":10.56,"h":10.56,"l":10.545,"n":7,"o":10.545,"t":"2026-10-20T15:05:00Z","v":984,"vw":10.546765},{"c":10.54,"h":10.54,"l":10.525,"n":8,"o":10.525,"t":"2026-10-20T15:15:00Z","v":415,"vw":10.535},{"c":10.53,"h":10.5392,"l":10.5298,"n":18,"o":10.5392,"t":"2026-10-20T15:20:00Z","v":2444,"vw":10.530878},{"c":10.52,"h":10.54,"l":10.52,"n":8,"o":10.54,"t":"2026-10-20T15:30:00Z","v":897,"vw":10.52875},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-20T15:35:00Z","v":475,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":5,"o":10.52,"t":"2026-10-20T15:45:00Z","v":121,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":5,"o":10.52,"t":"2026-10-20T15:50:00Z","v":920,"vw":10.52},{"c":10.53,"h":10.53,"l":10.53,"n":4,"o":10.53,"t":"2026-10-20T15:55:00Z","v":545,"vw":10.53},{"c":10.515,"h":10.515,"l":10.515,"n":3,"o":10.515,"t":"2026-10-20T16:00:00Z","v":497,"vw":10.515},{"c":10.52,"h":10.53,"l":10.52,"n":10,"o":10.53,"t":"2026-10-20T16:10:00Z","v":536,"vw":10.523602},{"c":10.5276,"h":10.5276,"l":10.525,"n":4,"o":10.525,"t":"2026-10-20T16:15:00Z","v":1365,"vw":10.526299},{"c":10.51,"h":10.5201,"l":10.51,"n":13,"o":10.52,"t":"2026-10-20T16:20:00Z","v":568,"vw":10.517679},{"c":10.5199,"h":10.5199,"l":10.51,"n":4,"o":10.51,"t":"2026-10-20T16:30:00Z","v":212,"vw":10.51495},{"c":10.506,"h":10.506,"l":10.5001,"n":3,"o":10.5001,"t":"2026-10-20T16:35:00Z","v":304,"vw":10.503893},{"c":10.505,"h":10.505,"l":10.505,"n":4,"o":10.505,"t":"2026-10-20T16:40:00Z","v":437,"vw":10.505},{"c":10.52,"h":10.52,"l":10.5192,"n":13,"o":10.5192,"t":"2026-10-20T16:45:00Z","v":3386,"vw":10.519969},{"c":10.525,"h":10.525,"l":10.52,"n":5,"o":10.525,"t":"2026-10-20T16:50:00Z","v":866,"vw":10.522312},{"c":10.52,"h":10.52,"l":10.515,"n":4,"o":10.515,"t":"2026-10-20T16:55:00Z","v":241,"vw":10.517573},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-20T17:00:00Z","v":110,"vw":10.52},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-20T17:05:00Z","v":100,"vw":10.53},{"c":10.5221,"h":10.5221,"l":10.5221,"n":3,"o":10.5221,"t":"2026-10-20T17:10:00Z","v":194,"vw":10.5221},{"c":10.52,"h":10.53,"l":10.52,"n":51,"o":10.53,"t":"2026-10-20T17:15:00Z","v":54267,"vw":10.521312},{"c":10.535,"h":10.535,"l":10.5198,"n":4,"o":10.5198,"t":"2026-10-20T17:20:00Z","v":455,"vw":10.530405},{"c":10.535,"h":10.535,"l":10.5301,"n":2,"o":10.5301,"t":"2026-10-20T17:30:00Z","v":5630,"vw":10.530213},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-20T17:50:00Z","v":242,"vw":10.52},{"c":10.5031,"h":10.5031,"l":10.5031,"n":1,"o":10.5031,"t":"2026-10-20T17:55:00Z","v":400,"vw":10.5031},{"c":10.5069,"h":10.5069,"l":10.5069,"n":1,"o":10.5069,"t":"2026-10-20T18:00:00Z","v":100,"vw":10.5069},{"c":10.5175,"h":10.5175,"l":10.5175,"n":2,"o":10.5175,"t":"2026-10-20T18:10:00Z","v":363,"vw":10.5175},{"c":10.51,"h":10.5127,"l":10.51,"n":8,"o":10.5127,"t":"2026-10-20T18:15:00Z","v":4264,"vw":10.51225},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-20T18:20:00Z","v":186,"vw":10.5},{"c":10.505,"h":10.505,"l":10.505,"n":4,"o":10.505,"t":"2026-10-20T18:30:00Z","v":524,"vw":10.505},{"c":10.49,"h":10.5,"l":10.49,"n":54,"o":10.5,"t":"2026-10-20T18:40:00Z","v":11332,"vw":10.495616},{"c":10.502,"h":10.502,"l":10.5,"n":7,"o":10.5,"t":"2026-10-20T18:45:00Z","v":1213,"vw":10.500248},{"c":10.505,"h":10.505,"l":10.505,"n":3,"o":10.505,"t":"2026-10-20T18:50:00Z","v":501,"vw":10.505},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-20T18:55:00Z","v":140,"vw":10.5},{"c":10.51,"h":10.51,"l":10.51,"n":10,"o":10.51,"t":"2026-10-20T19:00:00Z","v":600,"vw":10.51},{"c":10.5,"h":10.5,"l":10.495,"n":8,"o":10.4999,"t":"2026-10-20T19:10:00Z","v":1476,"vw":10.496414},{"c":10.5065,"h":10.5065,"l":10.5,"n":32,"o":10.5,"t":"2026-10-20T19:15:00Z","v":3929,"vw":10.500237},{"c":10.495,"h":10.5,"l":10.495,"n":14,"o":10.5,"t":"2026-10-20T19:20:00Z","v":1392,"vw":10.499172},{"c":10.49,"h":10.49,"l":10.49,"n":6,"o":10.49,"t":"2026-10-20T19:35:00Z","v":316,"vw":10.49},{"c":10.495,"h":10.495,"l":10.495,"n":1,"o":10.495,"t":"2026-10-20T19:40:00Z","v":800,"vw":10.495},{"c":10.4912,"h":10.495,"l":10.485,"n":22,"o":10.485,"t":"2026-10-20T19:50:00Z","v":7597,"vw":10.490491},{"c":10.5,"h":10.5,"l":10.49,"n":30,"o":10.5,"t":"2026-10-20T19:55:00Z","v":10393,"vw":10.494925},{"c":10.49,"h":10.49,"l":10.49,"n":7,"o":10.49,"t":"2026-10-20T20:00:00Z","v":65807,"vw":10.49},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-20T20:35:00Z","v":1000,"vw":10.53},{"c":10.4696,"h":10.4696,"l":10.4696,"n":1,"o":10.4696,"t":"2026-10-21T09:50:00Z","v":200,"vw":10.4696},{"c":10.4689,"h":10.4689,"l":10.4689,"n":1,"o":10.4689,"t":"2026-10-21T10:00:00Z","v":460,"vw":10.4689},{"c":10.4698,"h":10.4698,"l":10.4698,"n":1,"o":10.4698,"t":"2026-10-21T10:25:00Z","v":101,"vw":10.4698},{"c":10.52,"h":10.52,"l":10.4603,"n":2,"o":10.4603,"t":"2026-10-21T11:45:00Z","v":430,"vw":10.49015},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-21T12:25:00Z","v":180,"vw":10.51},{"c":10.4795,"h":10.4795,"l":10.4795,"n":1,"o":10.4795,"t":"2026-10-21T12:45:00Z","v":100,"vw":10.4795},{"c":10.4603,"h":10.4603,"l":10.4603,"n":1,"o":10.4603,"t":"2026-10-21T12:50:00Z","v":215,"vw":10.4603},{"c":10.46,"h":10.46,"l":10.46,"n":14,"o":10.46,"t":"2026-10-21T13:25:00Z","v":233,"vw":10.46},{"c":10.45,"h":10.45,"l":10.45,"n":23,"o":10.45,"t":"2026-10-21T13:30:00Z","v":6084,"vw":10.45},{"c":10.4622,"h":10.4622,"l":10.43,"n":27,"o":10.43,"t":"2026-10-21T13:35:00Z","v":3981,"vw":10.449665},{"c":10.44,"h":10.46,"l":10.44,"n":27,"o":10.46,"t":"2026-10-21T13:40:00Z","v":2587,"vw":10.446667},{"c":10.425,"h":10.445,"l":10.42,"n":10,"o":10.4321,"t":"2026-10-21T13:45:00Z","v":3302,"vw":10.426797},{"c":10.42,"h":10.4382,"l":10.42,"n":17,"o":10.4382,"t":"2026-10-21T13:50:00Z","v":1552,"vw":10.433466},{"c":10.42,"h":10.42,"l":10.42,"n":7,"o":10.42,"t":"2026-10-21T13:55:00Z","v":211,"vw":10.42},{"c":10.415,"h":10.44,"l":10.415,"n":36,"o":10.425,"t":"2026-10-21T14:00:00Z","v":8720,"vw":10.428493},{"c":10.41,"h":10.415,"l":10.41,"n":25,"o":10.41,"t":"2026-10-21T14:05:00Z","v":3186,"vw":10.410807},{"c":10.42,"h":10.42,"l":10.4,"n":14,"o":10.4,"t":"2026-10-21T14:10:00Z","v":1855,"vw":10.413799},{"c":10.4221,"h":10.425,"l":10.4221,"n":8,"o":10.425,"t":"2026-10-21T14:15:00Z","v":523,"vw":10.424152},{"c":10.4151,"h":10.425,"l":10.415,"n":16,"o":10.425,"t":"2026-10-21T14:20:00Z","v":1362,"vw":10.421841},{"c":10.4101,"h":10.4108,"l":10.405,"n":10,"o":10.41,"t":"2026-10-21T14:25:00Z","v":659,"vw":10.409367},{"c":10.4308,"h":10.4308,"l":10.4298,"n":9,"o":10.43,"t":"2026-10-21T14:30:00Z","v":924,"vw":10.430271},{"c":10.43,"h":10.435,"l":10.43,"n":5,"o":10.435,"t":"2026-10-21T14:35:00Z","v":310,"vw":10.431953},{"c":10.43,"h":10.4331,"l":10.43,"n":7,"o":10.4331,"t":"2026-10-21T14:40:00Z","v":446,"vw":10.430724},{"c":10.4601,"h":10.4601,"l":10.44,"n":22,"o":10.44,"t":"2026-10-21T14:50:00Z","v":2514,"vw":10.44998},{"c":10.465,"h":10.465,"l":10.46,"n":9,"o":10.46,"t":"2026-10-21T14:55:00Z","v":2597,"vw":10.460198},{"c":10.475,"h":10.475,"l":10.4701,"n":5,"o":10.4701,"t":"2026-10-21T15:00:00Z","v":2003,"vw":10.472575},{"c":10.4606,"h":10.475,"l":10.4606,"n":17,"o":10.475,"t":"2026-10-21T15:05:00Z","v":9230,"vw":10.469529},{"c":10.4599,"h":10.4599,"l":10.4599,"n":4,"o":10.4599,"t":"2026-10-21T15:10:00Z","v":247,"vw":10.4599},{"c":10.46,"h":10.465,"l":10.46,"n":8,"o":10.465,"t":"2026-10-21T15:15:00Z","v":2377,"vw":10.460317},{"c":10.465,"h":10.465,"l":10.46,"n":14,"o":10.46,"t":"2026-10-21T15:20:00Z","v":1514,"vw":10.461671},{"c":10.48,"h":10.48,"l":10.47,"n":12,"o":10.47,"t":"2026-10-21T15:25:00Z","v":3349,"vw":10.470433},{"c":10.495,"h":10.495,"l":10.485,"n":11,"o":10.49,"t":"2026-10-21T15:30:00Z","v":4209,"vw":10.489843},{"c":10.505,"h":10.505,"l":10.5,"n":14,"o":10.5,"t":"2026-10-21T15:35:00Z","v":1103,"vw":10.50066},{"c":10.5,"h":10.51,"l":10.5,"n":10,"o":10.505,"t":"2026-10-21T15:40:00Z","v":885,"vw":10.507472},{"c":10.49,"h":10.5,"l":10.49,"n":7,"o":10.5,"t":"2026-10-21T15:45:00Z","v":1873,"vw":10.493524},{"c":10.4908,"h":10.4908,"l":10.49,"n":3,"o":10.49,"t":"2026-10-21T15:50:00Z","v":266,"vw":10.4904},{"c":10.485,"h":10.485,"l":10.485,"n":6,"o":10.485,"t":"2026-10-21T15:55:00Z","v":607,"vw":10.485},{"c":10.485,"h":10.485,"l":10.4798,"n":8,"o":10.48,"t":"2026-10-21T16:00:00Z","v":6133,"vw":10.480078},{"c":10.49,"h":10.5,"l":10.49,"n":4,"o":10.49,"t":"2026-10-21T16:05:00Z","v":4671,"vw":10.499572},{"c":10.51,"h":10.51,"l":10.5,"n":8,"o":10.5,"t":"2026-10-21T16:10:00Z","v":583,"vw":10.507872},{"c":10.495,"h":10.4998,"l":10.495,"n":4,"o":10.4998,"t":"2026-10-21T16:15:00Z","v":549,"vw":10.496164},{"c":10.4901,"h":10.4901,"l":10.4901,"n":2,"o":10.4901,"t":"2026-10-21T16:20:00Z","v":2001,"vw":10.4901},{"c":10.49,"h":10.49,"l":10.49,"n":6,"o":10.49,"t":"2026-10-21T16:25:00Z","v":233,"vw":10.49},{"c":10.5,"h":10.5,"l":10.485,"n":17,"o":10.485,"t":"2026-10-21T16:30:00Z","v":3605,"vw":10.495106},{"c":10.51,"h":10.51,"l":10.5,"n":11,"o":10.505,"t":"2026-10-21T16:35:00Z","v":2353,"vw":10.503681},{"c":10.52,"h":10.52,"l":10.51,"n":5,"o":10.52,"t":"2026-10-21T16:40:00Z","v":460,"vw":10.516757},{"c":10.515,"h":10.52,"l":10.51,"n":10,"o":10.5169,"t":"2026-10-21T16:45:00Z","v":851,"vw":10.516213},{"c":10.5199,"h":10.5199,"l":10.5199,"n":1,"o":10.5199,"t":"2026-10-21T16:50:00Z","v":1921,"vw":10.5199},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-21T16:55:00Z","v":101,"vw":10.52},{"c":10.515,"h":10.52,"l":10.51,"n":16,"o":10.51,"t":"2026-10-21T17:00:00Z","v":1054,"vw":10.517908},{"c":10.52,"h":10.52,"l":10.51,"n":13,"o":10.51,"t":"2026-10-21T17:05:00Z","v":2030,"vw":10.518731},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-21T17:10:00Z","v":135,"vw":10.53},{"c":10.54,"h":10.545,"l":10.535,"n":12,"o":10.535,"t":"2026-10-21T17:15:00Z","v":7568,"vw":10.53809},{"c":10.53,"h":10.5401,"l":10.53,"n":8,"o":10.5401,"t":"2026-10-21T17:20:00Z","v":1331,"vw":10.539245},{"c":10.5224,"h":10.525,"l":10.5224,"n":2,"o":10.525,"t":"2026-10-21T17:25:00Z","v":2339,"vw":10.522622},{"c":10.535,"h":10.535,"l":10.535,"n":2,"o":10.535,"t":"2026-10-21T17:35:00Z","v":475,"vw":10.535},{"c":10.55,"h":10.55,"l":10.5321,"n":6,"o":10.5321,"t":"2026-10-21T17:40:00Z","v":4104,"vw":10.533293},{"c":10.555,"h":10.555,"l":10.545,"n":29,"o":10.55,"t":"2026-10-21T17:45:00Z","v":10724,"vw":10.549972},{"c":10.55,"h":10.555,"l":10.55,"n":5,"o":10.555,"t":"2026-10-21T17:50:00Z","v":3029,"vw":10.554773},{"c":10.55,"h":10.55,"l":10.55,"n":3,"o":10.55,"t":"2026-10-21T17:55:00Z","v":1200,"vw":10.55},{"c":10.5408,"h":10.5411,"l":10.5408,"n":2,"o":10.5411,"t":"2026-10-21T18:00:00Z","v":450,"vw":10.541},{"c":10.54,"h":10.54,"l":10.53,"n":6,"o":10.53,"t":"2026-10-21T18:05:00Z","v":656,"vw":10.536773},{"c":10.545,"h":10.545,"l":10.54,"n":3,"o":10.54,"t":"2026-10-21T18:10:00Z","v":209,"vw":10.542512},{"c":10.55,"h":10.55,"l":10.55,"n":3,"o":10.55,"t":"2026-10-21T18:20:00Z","v":153,"vw":10.55},{"c":10.54,"h":10.55,"l":10.54,"n":3,"o":10.55,"t":"2026-10-21T18:25:00Z","v":539,"vw":10.545566},{"c":10.54,"h":10.545,"l":10.535,"n":7,"o":10.54,"t":"2026-10-21T18:30:00Z","v":691,"vw":10.537946},{"c":10.53,"h":10.53,"l":10.53,"n":5,"o":10.53,"t":"2026-10-21T18:35:00Z","v":968,"vw":10.53},{"c":10.52,"h":10.525,"l":10.515,"n":10,"o":10.525,"t":"2026-10-21T18:40:00Z","v":5217,"vw":10.516373},{"c":10.51,"h":10.52,"l":10.51,"n":10,"o":10.52,"t":"2026-10-21T18:45:00Z","v":3197,"vw":10.51036},{"c":10.5,"h":10.515,"l":10.5,"n":10,"o":10.515,"t":"2026-10-21T18:50:00Z","v":2086,"vw":10.512115},{"c":10.495,"h":10.495,"l":10.495,"n":2,"o":10.495,"t":"2026-10-21T18:55:00Z","v":109,"vw":10.495},{"c":10.47,"h":10.47,"l":10.47,"n":4,"o":10.47,"t":"2026-10-21T19:00:00Z","v":297,"vw":10.47},{"c":10.4618,"h":10.4618,"l":10.4618,"n":4,"o":10.4618,"t":"2026-10-21T19:05:00Z","v":4939,"vw":10.4618},{"c":10.4622,"h":10.4679,"l":10.45,"n":11,"o":10.4679,"t":"2026-10-21T19:10:00Z","v":755,"vw":10.461498},{"c":10.46,"h":10.475,"l":10.46,"n":12,"o":10.4701,"t":"2026-10-21T19:15:00Z","v":4360,"vw":10.470943},{"c":10.48,"h":10.48,"l":10.475,"n":5,"o":10.475,"t":"2026-10-21T19:20:00Z","v":1193,"vw":10.475529},{"c":10.495,"h":10.495,"l":10.48,"n":4,"o":10.48,"t":"2026-10-21T19:25:00Z","v":1205,"vw":10.48375},{"c":10.49,"h":10.495,"l":10.49,"n":9,"o":10.495,"t":"2026-10-21T19:30:00Z","v":819,"vw":10.493541},{"c":10.495,"h":10.495,"l":10.4901,"n":10,"o":10.4901,"t":"2026-10-21T19:35:00Z","v":2017,"vw":10.494219},{"c":10.481,"h":10.49,"l":10.481,"n":13,"o":10.49,"t":"2026-10-21T19:40:00Z","v":2464,"vw":10.489526},{"c":10.485,"h":10.4851,"l":10.485,"n":9,"o":10.4851,"t":"2026-10-21T19:45:00Z","v":1659,"vw":10.485036},{"c":10.4976,"h":10.4976,"l":10.48,"n":11,"o":10.48,"t":"2026-10-21T19:50:00Z","v":1030,"vw":10.492411},{"c":10.48,"h":10.505,"l":10.48,"n":23,"o":10.505,"t":"2026-10-21T19:55:00Z","v":7177,"vw":10.486838},{"c":10.49,"h":10.49,"l":10.49,"n":9,"o":10.49,"t":"2026-10-21T20:00:00Z","v":167,"vw":10.49},{"c":10.3695,"h":10.37,"l":10.3695,"n":3,"o":10.37,"t":"2026-10-22T09:20:00Z","v":722,"vw":10.369916},{"c":10.2808,"h":10.2808,"l":10.2808,"n":1,"o":10.2808,"t":"2026-10-22T12:20:00Z","v":400,"vw":10.2808},{"c":10.329,"h":10.329,"l":10.329,"n":3,"o":10.329,"t":"2026-10-22T13:00:00Z","v":1000,"vw":10.329},{"c":10.3044,"h":10.33,"l":10.28,"n":40,"o":10.33,"t":"2026-10-22T13:30:00Z","v":9500,"vw":10.298617},{"c":10.2688,"h":10.31,"l":10.26,"n":70,"o":10.305,"t":"2026-10-22T13:35:00Z","v":10461,"vw":10.293368},{"c":10.23,"h":10.2439,"l":10.22,"n":36,"o":10.2439,"t":"2026-10-22T13:40:00Z","v":3319,"vw":10.235921},{"c":10.17,"h":10.22,"l":10.1699,"n":64,"o":10.22,"t":"2026-10-22T13:45:00Z","v":11897,"vw":10.181344},{"c":10.14,"h":10.165,"l":10.14,"n":33,"o":10.165,"t":"2026-10-22T13:50:00Z","v":6525,"vw":10.150596},{"c":10.19,"h":10.19,"l":10.145,"n":21,"o":10.145,"t":"2026-10-22T13:55:00Z","v":3400,"vw":10.163981},{"c":10.195,"h":10.195,"l":10.18,"n":26,"o":10.18,"t":"2026-10-22T14:00:00Z","v":3100,"vw":10.188607},{"c":10.185,"h":10.19,"l":10.185,"n":14,"o":10.19,"t":"2026-10-22T14:05:00Z","v":1260,"vw":10.185966},{"c":10.19,"h":10.2,"l":10.19,"n":20,"o":10.19,"t":"2026-10-22T14:10:00Z","v":4600,"vw":10.196716},{"c":10.175,"h":10.18,"l":10.17,"n":15,"o":10.18,"t":"2026-10-22T14:15:00Z","v":2270,"vw":10.175264},{"c":10.15,"h":10.173,"l":10.15,"n":23,"o":10.173,"t":"2026-10-22T14:20:00Z","v":2001,"vw":10.163215},{"c":10.1699,"h":10.17,"l":10.155,"n":8,"o":10.155,"t":"2026-10-22T14:25:00Z","v":2107,"vw":10.169238},{"c":10.145,"h":10.155,"l":10.14,"n":13,"o":10.14,"t":"2026-10-22T14:30:00Z","v":29713,"vw":10.140131},{"c":10.14,"h":10.14,"l":10.14,"n":7,"o":10.14,"t":"2026-10-22T14:35:00Z","v":347,"vw":10.14},{"c":10.154,"h":10.1575,"l":10.145,"n":13,"o":10.145,"t":"2026-10-22T14:40:00Z","v":1327,"vw":10.147685},{"c":10.14,"h":10.155,"l":10.14,"n":9,"o":10.155,"t":"2026-10-22T14:45:00Z","v":1258,"vw":10.146782},{"c":10.1399,"h":10.14,"l":10.1399,"n":17,"o":10.14,"t":"2026-10-22T14:50:00Z","v":973,"vw":10.139982},{"c":10.15,"h":10.1502,"l":10.1451,"n":22,"o":10.15,"t":"2026-10-22T14:55:00Z","v":3980,"vw":10.147478},{"c":10.1399,"h":10.15,"l":10.1399,"n":8,"o":10.15,"t":"2026-10-22T15:00:00Z","v":2776,"vw":10.143603},{"c":10.14,"h":10.14,"l":10.125,"n":16,"o":10.125,"t":"2026-10-22T15:05:00Z","v":580,"vw":10.130299},{"c":10.135,"h":10.14,"l":10.135,"n":10,"o":10.1382,"t":"2026-10-22T15:10:00Z","v":1469,"vw":10.138246},{"c":10.145,"h":10.145,"l":10.135,"n":10,"o":10.135,"t":"2026-10-22T15:15:00Z","v":3229,"vw":10.138683},{"c":10.15,"h":10.15,"l":10.15,"n":5,"o":10.15,"t":"2026-10-22T15:20:00Z","v":272,"vw":10.15},{"c":10.13,"h":10.1601,"l":10.13,"n":15,"o":10.16,"t":"2026-10-22T15:25:00Z","v":737,"vw":10.15286},{"c":10.145,"h":10.145,"l":10.14,"n":6,"o":10.14,"t":"2026-10-22T15:30:00Z","v":303,"vw":10.143188},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-22T15:35:00Z","v":605,"vw":10.15},{"c":10.1403,"h":10.1497,"l":10.14,"n":12,"o":10.14,"t":"2026-10-22T15:40:00Z","v":853,"vw":10.142361},{"c":10.1482,"h":10.1482,"l":10.1398,"n":11,"o":10.14,"t":"2026-10-22T15:45:00Z","v":1473,"vw":10.145747},{"c":10.15,"h":10.1501,"l":10.15,"n":16,"o":10.15,"t":"2026-10-22T15:50:00Z","v":1322,"vw":10.150008},{"c":10.1688,"h":10.1688,"l":10.1598,"n":7,"o":10.1598,"t":"2026-10-22T15:55:00Z","v":342,"vw":10.163329},{"c":10.165,"h":10.175,"l":10.165,"n":9,"o":10.17,"t":"2026-10-22T16:00:00Z","v":962,"vw":10.17},{"c":10.17,"h":10.17,"l":10.155,"n":17,"o":10.155,"t":"2026-10-22T16:05:00Z","v":1724,"vw":10.159561},{"c":10.17,"h":10.1701,"l":10.17,"n":7,"o":10.17,"t":"2026-10-22T16:10:00Z","v":853,"vw":10.17004},{"c":10.17,"h":10.1736,"l":10.1621,"n":14,"o":10.1621,"t":"2026-10-22T16:15:00Z","v":502,"vw":10.170042},{"c":10.175,"h":10.179,"l":10.17,"n":16,"o":10.175,"t":"2026-10-22T16:20:00Z","v":1439,"vw":10.174261},{"c":10.1792,"h":10.18,"l":10.175,"n":8,"o":10.175,"t":"2026-10-22T16:25:00Z","v":573,"vw":10.177856},{"c":10.15,"h":10.1601,"l":10.1492,"n":14,"o":10.1601,"t":"2026-10-22T16:30:00Z","v":1540,"vw":10.15326},{"c":10.155,"h":10.155,"l":10.15,"n":5,"o":10.15,"t":"2026-10-22T16:35:00Z","v":2326,"vw":10.154342},{"c":10.14,"h":10.14,"l":10.14,"n":12,"o":10.14,"t":"2026-10-22T16:40:00Z","v":479,"vw":10.14},{"c":10.135,"h":10.135,"l":10.1219,"n":9,"o":10.125,"t":"2026-10-22T16:50:00Z","v":6319,"vw":10.124233},{"c":10.145,"h":10.145,"l":10.14,"n":8,"o":10.14,"t":"2026-10-22T16:55:00Z","v":1250,"vw":10.141437},{"c":10.125,"h":10.14,"l":10.125,"n":27,"o":10.14,"t":"2026-10-22T17:00:00Z","v":1581,"vw":10.132552},{"c":10.12,"h":10.13,"l":10.12,"n":6,"o":10.13,"t":"2026-10-22T17:05:00Z","v":1180,"vw":10.121497},{"c":10.1124,"h":10.125,"l":10.1124,"n":47,"o":10.125,"t":"2026-10-22T17:10:00Z","v":3966,"vw":10.119226},{"c":10.11,"h":10.12,"l":10.11,"n":8,"o":10.11,"t":"2026-10-22T17:15:00Z","v":642,"vw":10.112714},{"c":10.1175,"h":10.1199,"l":10.11,"n":10,"o":10.11,"t":"2026-10-22T17:20:00Z","v":490,"vw":10.113875},{"c":10.115,"h":10.1182,"l":10.11,"n":24,"o":10.1182,"t":"2026-10-22T17:25:00Z","v":2500,"vw":10.1155},{"c":10.115,"h":10.115,"l":10.115,"n":2,"o":10.115,"t":"2026-10-22T17:30:00Z","v":301,"vw":10.115},{"c":10.115,"h":10.12,"l":10.1088,"n":7,"o":10.11,"t":"2026-10-22T17:35:00Z","v":760,"vw":10.11334},{"c":10.12,"h":10.12,"l":10.115,"n":7,"o":10.115,"t":"2026-10-22T17:40:00Z","v":1247,"vw":10.117742},{"c":10.115,"h":10.115,"l":10.115,"n":2,"o":10.115,"t":"2026-10-22T17:45:00Z","v":301,"vw":10.115},{"c":10.1002,"h":10.11,"l":10.1,"n":48,"o":10.11,"t":"2026-10-22T17:50:00Z","v":5092,"vw":10.101715},{"c":10.1099,"h":10.1101,"l":10.105,"n":8,"o":10.105,"t":"2026-10-22T17:55:00Z","v":452,"vw":10.108162},{"c":10.085,"h":10.105,"l":10.085,"n":30,"o":10.105,"t":"2026-10-22T18:00:00Z","v":2388,"vw":10.098575},{"c":10.085,"h":10.0881,"l":10.085,"n":10,"o":10.0881,"t":"2026-10-22T18:05:00Z","v":3978,"vw":10.085238},{"c":10.09,"h":10.095,"l":10.09,"n":5,"o":10.095,"t":"2026-10-22T18:10:00Z","v":415,"vw":10.09375},{"c":10.105,"h":10.105,"l":10.0999,"n":3,"o":10.0999,"t":"2026-10-22T18:15:00Z","v":2203,"vw":10.100364},{"c":10.1,"h":10.105,"l":10.1,"n":10,"o":10.1024,"t":"2026-10-22T18:20:00Z","v":1646,"vw":10.103581},{"c":10.095,"h":10.1012,"l":10.09,"n":10,"o":10.095,"t":"2026-10-22T18:25:00Z","v":2333,"vw":10.092922},{"c":10.075,"h":10.09,"l":10.075,"n":58,"o":10.09,"t":"2026-10-22T18:30:00Z","v":7680,"vw":10.08303},{"c":10.0788,"h":10.0788,"l":10.075,"n":5,"o":10.075,"t":"2026-10-22T18:35:00Z","v":1196,"vw":10.075345},{"c":10.065,"h":10.075,"l":10.065,"n":23,"o":10.075,"t":"2026-10-22T18:40:00Z","v":4955,"vw":10.074338},{"c":10.07,"h":10.075,"l":10.07,"n":10,"o":10.07,"t":"2026-10-22T18:45:00Z","v":525,"vw":10.07109},{"c":10.055,"h":10.07,"l":10.055,"n":13,"o":10.07,"t":"2026-10-22T18:50:00Z","v":2564,"vw":10.060753},{"c":10.05,"h":10.06,"l":10.05,"n":11,"o":10.06,"t":"2026-10-22T18:55:00Z","v":370,"vw":10.053333},{"c":10.05,"h":10.06,"l":10.05,"n":15,"o":10.05,"t":"2026-10-22T19:00:00Z","v":2779,"vw":10.053145},{"c":10.0482,"h":10.0521,"l":10.0482,"n":37,"o":10.0521,"t":"2026-10-22T19:05:00Z","v":3829,"vw":10.049661},{"c":10.04,"h":10.05,"l":10.04,"n":6,"o":10.045,"t":"2026-10-22T19:10:00Z","v":624,"vw":10.044167},{"c":10.035,"h":10.0421,"l":10.0298,"n":38,"o":10.0421,"t":"2026-10-22T19:15:00Z","v":3360,"vw":10.035033},{"c":10.04,"h":10.04,"l":10.025,"n":7,"o":10.025,"t":"2026-10-22T19:20:00Z","v":1683,"vw":10.034633},{"c":10.06,"h":10.06,"l":10.04,"n":15,"o":10.0452,"t":"2026-10-22T19:25:00Z","v":2179,"vw":10.047135},{"c":10.06,"h":10.075,"l":10.06,"n":12,"o":10.075,"t":"2026-10-22T19:30:00Z","v":707,"vw":10.063921},{"c":10.05,"h":10.0522,"l":10.04,"n":28,"o":10.05,"t":"2026-10-22T19:35:00Z","v":5503,"vw":10.047685},{"c":10.05,"h":10.05,"l":10.04,"n":12,"o":10.045,"t":"2026-10-22T19:40:00Z","v":1424,"vw":10.043926},{"c":10.055,"h":10.06,"l":10.04,"n":35,"o":10.05,"t":"2026-10-22T19:45:00Z","v":8481,"vw":10.052746},{"c":10.08,"h":10.08,"l":10.06,"n":29,"o":10.065,"t":"2026-10-22T19:50:00Z","v":2466,"vw":10.072577},{"c":10.1,"h":10.105,"l":10.095,"n":33,"o":10.1,"t":"2026-10-22T19:55:00Z","v":5730,"vw":10.101623},{"c":10.11,"h":10.11,"l":10.11,"n":7,"o":10.11,"t":"2026-10-22T20:00:00Z","v":856,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-22T20:10:00Z","v":300,"vw":10.11},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-22T20:30:00Z","v":100,"vw":10.16},{"c":10.1374,"h":10.1374,"l":10.1374,"n":1,"o":10.1374,"t":"2026-10-22T20:35:00Z","v":300,"vw":10.1374},{"c":10.1357,"h":10.1357,"l":10.1357,"n":1,"o":10.1357,"t":"2026-10-22T21:55:00Z","v":100,"vw":10.1357},{"c":10.1594,"h":10.1594,"l":10.1594,"n":1,"o":10.1594,"t":"2026-10-22T22:05:00Z","v":1000,"vw":10.1594},{"c":10.0721,"h":10.0721,"l":10.0721,"n":1,"o":10.0721,"t":"2026-10-22T22:20:00Z","v":200,"vw":10.0721},{"c":10.1461,"h":10.1461,"l":10.1461,"n":1,"o":10.1461,"t":"2026-10-22T23:15:00Z","v":130,"vw":10.1461},{"c":10.07,"h":10.07,"l":10.07,"n":5,"o":10.07,"t":"2026-10-22T23:30:00Z","v":154,"vw":10.07}],"history":[{"c":19.68,"h":19.8,"l":19.44,"n":2894,"o":19.8,"t":"2024-10-21T04:00:00Z","v":301200,"vw":19.595788},{"c":19.75,"h":19.85,"l":19.51,"n":1860,"o":19.68,"t":"2024-10-22T04:00:00Z","v":183252,"vw":19.724916},{"c":19.31,"h":19.7,"l":19.1723,"n":2996,"o":19.7,"t":"2024-10-23T04:00:00Z","v":316814,"vw":19.460956},{"c":18.68,"h":18.71,"l":18.45,"n":2718,"o":18.61,"t":"2024-10-24T04:00:00Z","v":281958,"vw":18.621412},{"c":18.77,"h":18.9699,"l":18.7597,"n":2543,"o":18.77,"t":"2024-10-25T04:00:00Z","v":242266,"vw":18.869569},{"c":18.83,"h":18.9478,"l":18.79,"n":2459,"o":18.93,"t":"2024-10-28T04:00:00Z","v":265451,"vw":18.876783},{"c":19,"h":19.01,"l":18.76,"n":1800,"o":18.87,"t":"2024-10-29T04:00:00Z","v":173372,"vw":18.875788},{"c":19.16,"h":19.29,"l":19.09,"n":1652,"o":19.2,"t":"2024-10-30T04:00:00Z","v":202688,"vw":19.183114},{"c":18.66,"h":19.11,"l":18.5615,"n":3000,"o":19.11,"t":"2024-10-31T04:00:00Z","v":196958,"vw":18.715435},{"c":19.75,"h":19.9,"l":19.5,"n":6718,"o":19.5,"t":"2024-11-01T04:00:00Z","v":1834916,"vw":19.794556},{"c":19.58,"h":19.7195,"l":19.4503,"n":1814,"o":19.58,"t":"2024-11-04T05:00:00Z","v":159244,"vw":19.595985},{"c":19.95,"h":19.97,"l":19.58,"n":1349,"o":19.58,"t":"2024-11-05T05:00:00Z","v":134543,"vw":19.840321},{"c":20.46,"h":20.495,"l":19.97,"n":2993,"o":20,"t":"2024-11-06T05:00:00Z","v":387174,"vw":20.298279},{"c":20.62,"h":20.6492,"l":20.4816,"n":1620,"o":20.5,"t":"2024-11-07T05:00:00Z","v":177263,"vw":20.578199},{"c":20.46,"h":20.59,"l":20.38,"n":1989,"o":20.59,"t":"2024-11-08T05:00:00Z","v":141235,"vw":20.492493},{"c":20.32,"h":20.5361,"l":20.2292,"n":2471,"o":20.44,"t":"2024-11-11T05:00:00Z","v":279348,"vw":20.330099},{"c":20.55,"h":20.58,"l":20.275,"n":1736,"o":20.51,"t":"2024-11-12T05:00:00Z","v":169346,"vw":20.435833},{"c":20.97,"h":21.0092,"l":20.61,"n":1859,"o":20.61,"t":"2024-11-13T05:00:00Z","v":204679,"vw":20.820531},{"c":20.82,"h":21.0798,"l":20.76,"n":1614,"o":20.99,"t":"2024-11-14T05:00:00Z","v":147289,"vw":20.871445},{"c":19.98,"h":20.48,"l":19.72,"n":5554,"o":20.48,"t":"2024-11-15T05:00:00Z","v":474252,"vw":20.032393},{"c":19.91,"h":20.12,"l":19.87,"n":3454,"o":20.05,"t":"2024-11-18T05:00:00Z","v":515944,"vw":19.973826},{"c":20.19,"h":20.21,"l":19.731,"n":3089,"o":19.75,"t":"2024-11-19T05:00:00Z","v":406701,"vw":20.025388},{"c":20.08,"h":20.08,"l":19.7701,"n":5515,"o":20.08,"t":"2024-11-20T05:00:00Z","v":633951,"vw":19.942111},{"c":18.5,"h":18.99,"l":18.26,"n":8859,"o":18.99,"t":"2024-11-21T05:00:00Z","v":813371,"vw":18.525817},{"c":18.45,"h":18.57,"l":18.3836,"n":4964,"o":18.57,"t":"2024-11-22T05:00:00Z","v":425075,"vw":18.463982},{"c":18.79,"h":18.79,"l":18.6,"n":3886,"o":18.63,"t":"2024-11-25T05:00:00Z","v":433904,"vw":18.691757},{"c":19.07,"h":19.07,"l":18.8,"n":3043,"o":18.83,"t":"2024-11-26T05:00:00Z","v":382697,"vw":18.982543},{"c":18.97,"h":19.09,"l":18.89,"n":2857,"o":19.09,"t":"2024-11-27T05:00:00Z","v":244235,"vw":18.954157},{"c":19.14,"h":19.14,"l":18.8658,"n":2263,"o":19.02,"t":"2024-11-29T05:00:00Z","v":165588,"vw":18.969686},{"c":19.34,"h":19.4416,"l":19.23,"n":2902,"o":19.28,"t":"2024-12-02T05:00:00Z","v":287382,"vw":19.341372},{"c":19.53,"h":19.538,"l":19.28,"n":2743,"o":19.33,"t":"2024-12-03T05:00:00Z","v":330848,"vw":19.443825},{"c":19.73,"h":19.82,"l":19.63,"n":2624,"o":19.67,"t":"2024-12-04T05:00:00Z","v":333147,"vw":19.702376},{"c":19.9,"h":19.97,"l":19.64,"n":3067,"o":19.73,"t":"2024-12-05T05:00:00Z","v":310997,"vw":19.819737},{"c":20.25,"h":20.25,"l":19.91,"n":2938,"o":19.98,"t":"2024-12-06T05:00:00Z","v":338645,"vw":20.143831},{"c":20.25,"h":20.4,"l":20.2,"n":3155,"o":20.26,"t":"2024-12-09T05:00:00Z","v":314725,"vw":20.317506},{"c":20.22,"h":20.3658,"l":20.15,"n":2581,"o":20.28,"t":"2024-12-10T05:00:00Z","v":215953,"vw":20.270906},{"c":20.39,"h":20.4421,"l":20.28,"n":2489,"o":20.28,"t":"2024-12-11T05:00:00Z","v":320354,"vw":20.392297},{"c":20.34,"h":20.45,"l":20.22,"n":2516,"o":20.37,"t":"2024-12-12T05:00:00Z","v":334012,"vw":20.315461},{"c":20.23,"h":20.39,"l":20.0836,"n":3640,"o":20.34,"t":"2024-12-13T05:00:00Z","v":278415,"vw":20.245265},{"c":20.62,"h":20.62,"l":20.2655,"n":4689,"o":20.45,"t":"2024-12-16T05:00:00Z","v":495651,"vw":20.453033},{"c":20.53,"h":20.6,"l":20.2546,"n":4458,"o":20.56,"t":"2024-12-17T05:00:00Z","v":470601,"vw":20.461122},{"c":19.69,"h":20.54,"l":19.6196,"n":5879,"o":20.48,"t":"2024-12-18T05:00:00Z","v":814026,"vw":20.263974},{"c":19.06,"h":19.22,"l":19.01,"n":4065,"o":19.15,"t":"2024-12-19T05:00:00Z","v":370789,"vw":19.111168},{"c":19.19,"h":19.27,"l":18.7,"n":3803,"o":18.82,"t":"2024-12-20T05:00:00Z","v":391774,"vw":19.005976},{"c":19.25,"h":19.315,"l":19.12,"n":3595,"o":19.24,"t":"2024-12-23T05:00:00Z","v":725810,"vw":19.233752},{"c":19.54,"h":19.54,"l":19.32,"n":1746,"o":19.41,"t":"2024-12-24T05:00:00Z","v":162089,"vw":19.455864},{"c":19.45,"h":19.4991,"l":19.39,"n":2487,"o":19.44,"t":"2024-12-26T05:00:00Z","v":230476,"vw":19.452698},{"c":19.12,"h":19.4,"l":18.91,"n":3774,"o":19.4,"t":"2024-12-27T05:00:00Z","v":395908,"vw":19.021909},{"c":18.97,"h":19.0465,"l":18.74,"n":3202,"o":18.92,"t":"2024-12-30T05:00:00Z","v":296434,"vw":18.873681},{"c":18.81,"h":19.09,"l":18.81,"n":2502,"o":19.09,"t":"2024-12-31T05:00:00Z","v":240427,"vw":18.935702},{"c":18.94,"h":19.188,"l":18.7546,"n":2815,"o":19.1,"t":"2025-01-02T05:00:00Z","v":271909,"vw":18.96525},{"c":19.23,"h":19.2559,"l":19.05,"n":2368,"o":19.11,"t":"2025-01-03T05:00:00Z","v":207704,"vw":19.188074},{"c":19.46,"h":19.52,"l":19.27,"n":3269,"o":19.38,"t":"2025-01-06T05:00:00Z","v":357234,"vw":19.400177},{"c":19.02,"h":19.49,"l":18.97,"n":4358,"o":19.49,"t":"2025-01-07T05:00:00Z","v":388738,"vw":19.144723},{"c":19.04,"h":19.08,"l":18.88,"n":3134,"o":19.04,"t":"2025-01-08T05:00:00Z","v":328981,"vw":18.978972},{"c":18.78,"h":18.95,"l":18.61,"n":4547,"o":18.94,"t":"2025-01-10T05:00:00Z","v":381556,"vw":18.76034},{"c":18.8,"h":18.84,"l":18.63,"n":4161,"o":18.79,"t":"2025-01-13T05:00:00Z","v":469079,"vw":18.748132},{"c":18.73,"h":19.02,"l":18.605,"n":3313,"o":18.98,"t":"2025-01-14T05:00:00Z","v":368899,"vw":18.816471},{"c":19.2,"h":19.2,"l":19,"n":2885,"o":19.09,"t":"2025-01-15T05:00:00Z","v":366152,"vw":19.10384},{"c":18.64,"h":18.9,"l":18.59,"n":3187,"o":18.9,"t":"2025-01-16T05:00:00Z","v":262831,"vw":18.755471},{"c":18.89,"h":18.94,"l":18.7839,"n":3209,"o":18.83,"t":"2025-01-17T05:00:00Z","v":433700,"vw":18.868416},{"c":19.14,"h":19.2459,"l":18.96,"n":4090,"o":19,"t":"2025-01-21T05:00:00Z","v":949300,"vw":19.116928},{"c":19.43,"h":19.47,"l":19.22,"n":2712,"o":19.24,"t":"2025-01-22T05:00:00Z","v":380835,"vw":19.375908},{"c":19.51,"h":19.51,"l":19.2212,"n":1917,"o":19.4,"t":"2025-01-23T05:00:00Z","v":180321,"vw":19.400964},{"c":19.45,"h":19.5663,"l":19.34,"n":2416,"o":19.5,"t":"2025-01-24T05:00:00Z","v":283371,"vw":19.443831},{"c":19.48,"h":19.5,"l":18.85,"n":3434,"o":18.9,"t":"2025-01-27T05:00:00Z","v":357515,"vw":19.243998},{"c":19.71,"h":19.885,"l":19.4,"n":3054,"o":19.4,"t":"2025-01-28T05:00:00Z","v":438223,"vw":19.753154},{"c":19.65,"h":19.7795,"l":19.59,"n":1576,"o":19.76,"t":"2025-01-29T05:00:00Z","v":120009,"vw":19.673649},{"c":19.57,"h":19.7342,"l":19.36,"n":1820,"o":19.69,"t":"2025-01-30T05:00:00Z","v":148660,"vw":19.580495},{"c":19.81,"h":19.9283,"l":19.73,"n":2104,"o":19.75,"t":"2025-01-31T05:00:00Z","v":234590,"vw":19.84236},{"c":19.79,"h":19.8605,"l":19.465,"n":2560,"o":19.49,"t":"2025-02-03T05:00:00Z","v":247359,"vw":19.671688},{"c":20.08,"h":20.08,"l":19.82,"n":2421,"o":19.9,"t":"2025-02-04T05:00:00Z","v":277328,"vw":20.001165},{"c":19.71,"h":19.9,"l":19.63,"n":2776,"o":19.9,"t":"2025-02-05T05:00:00Z","v":250670,"vw":19.710768},{"c":19.91,"h":19.91,"l":19.6501,"n":3399,"o":19.76,"t":"2025-02-06T05:00:00Z","v":443743,"vw":19.775793},{"c":19.3,"h":19.768,"l":19.22,"n":5519,"o":19.54,"t":"2025-02-07T05:00:00Z","v":681256,"vw":19.446989},{"c":19.64,"h":19.665,"l":19.37,"n":2904,"o":19.46,"t":"2025-02-10T05:00:00Z","v":264730,"vw":19.556797},{"c":19.61,"h":19.64,"l":19.45,"n":2640,"o":19.55,"t":"2025-02-11T05:00:00Z","v":238657,"vw":19.569119},{"c":19.4,"h":19.58,"l":19.32,"n":3144,"o":19.58,"t":"2025-02-12T05:00:00Z","v":314597,"vw":19.453273},{"c":18.96,"h":18.96,"l":18.73,"n":3702,"o":18.92,"t":"2025-02-13T05:00:00Z","v":380047,"vw":18.866183},{"c":18.87,"h":18.92,"l":18.7601,"n":3614,"o":18.92,"t":"2025-02-14T05:00:00Z","v":438029,"vw":18.846321},{"c":18.76,"h":18.88,"l":18.5173,"n":5377,"o":18.86,"t":"2025-02-18T05:00:00Z","v":409967,"vw":18.664131},{"c":18.77,"h":18.77,"l":18.53,"n":2699,"o":18.7,"t":"2025-02-19T05:00:00Z","v":196674,"vw":18.618653},{"c":18.48,"h":18.66,"l":18.38,"n":3282,"o":18.66,"t":"2025-02-20T05:00:00Z","v":279540,"vw":18.465579},{"c":17.96,"h":18.4595,"l":17.86,"n":5606,"o":18.44,"t":"2025-02-21T05:00:00Z","v":465528,"vw":18.114441},{"c":17.69,"h":18.0492,"l":17.68,"n":3587,"o":18.03,"t":"2025-02-24T05:00:00Z","v":267516,"vw":17.842551},{"c":17.67,"h":17.7299,"l":17.05,"n":4461,"o":17.59,"t":"2025-02-25T05:00:00Z","v":394010,"vw":17.396934},{"c":17.85,"h":18.04,"l":17.75,"n":1682,"o":17.83,"t":"2025-02-26T05:00:00Z","v":153040,"vw":17.92293},{"c":17.49,"h":18.1499,"l":17.4302,"n":2212,"o":18.03,"t":"2025-02-27T05:00:00Z","v":172774,"vw":17.720653},{"c":17.69,"h":17.74,"l":17.3304,"n":2115,"o":17.49,"t":"2025-02-28T05:00:00Z","v":165392,"vw":17.50576},{"c":17.18,"h":17.885,"l":17.0205,"n":3106,"o":17.86,"t":"2025-03-03T05:00:00Z","v":218351,"vw":17.412348},{"c":17.14,"h":17.2699,"l":16.61,"n":2973,"o":16.8,"t":"2025-03-04T05:00:00Z","v":309116,"vw":16.916237},{"c":17.43,"h":17.4799,"l":17.06,"n":1449,"o":17.15,"t":"2025-03-05T05:00:00Z","v":112459,"vw":17.279818},{"c":16.86,"h":17.24,"l":16.71,"n":2754,"o":17.11,"t":"2025-03-06T05:00:00Z","v":226426,"vw":16.928945},{"c":16.77,"h":16.9872,"l":16.2803,"n":3436,"o":16.88,"t":"2025-03-07T05:00:00Z","v":310638,"vw":16.64627},{"c":16.45,"h":16.58,"l":16.16,"n":3434,"o":16.58,"t":"2025-03-10T04:00:00Z","v":279173,"vw":16.339658},{"c":16.6,"h":16.78,"l":16.37,"n":2063,"o":16.45,"t":"2025-03-11T04:00:00Z","v":196071,"vw":16.59671},{"c":16.81,"h":16.88,"l":16.54,"n":1938,"o":16.7,"t":"2025-03-12T04:00:00Z","v":254409,"vw":16.757849},{"c":16.05,"h":16.41,"l":15.9,"n":2616,"o":16.41,"t":"2025-03-13T04:00:00Z","v":299291,"vw":16.142179},{"c":16.36,"h":16.41,"l":16.19,"n":2144,"o":16.26,"t":"2025-03-14T04:00:00Z","v":197675,"vw":16.323809},{"c":16.24,"h":16.45,"l":16.1638,"n":2354,"o":16.39,"t":"2025-03-17T04:00:00Z","v":180954,"vw":16.306518},{"c":16.09,"h":16.1481,"l":15.79,"n":2011,"o":16.01,"t":"2025-03-18T04:00:00Z","v":124142,"vw":15.988058},{"c":16.27,"h":16.31,"l":16.0024,"n":1487,"o":16.11,"t":"2025-03-19T04:00:00Z","v":141150,"vw":16.129119},{"c":16.26,"h":16.56,"l":16.09,"n":1470,"o":16.14,"t":"2025-03-20T04:00:00Z","v":130953,"vw":16.339227},{"c":16.38,"h":16.39,"l":16.08,"n":1205,"o":16.16,"t":"2025-03-21T04:00:00Z","v":90447,"vw":16.256455},{"c":16.69,"h":16.73,"l":16.56,"n":1792,"o":16.56,"t":"2025-03-24T04:00:00Z","v":415138,"vw":16.6827},{"c":16.86,"h":16.86,"l":16.71,"n":1322,"o":16.71,"t":"2025-03-25T04:00:00Z","v":166735,"vw":16.810185},{"c":16.64,"h":16.88,"l":16.6,"n":1308,"o":16.88,"t":"2025-03-26T04:00:00Z","v":87455,"vw":16.717367},{"c":16.72,"h":16.7599,"l":16.61,"n":1219,"o":16.63,"t":"2025-03-27T04:00:00Z","v":182752,"vw":16.690768},{"c":16.23,"h":16.66,"l":16.15,"n":2232,"o":16.6,"t":"2025-03-28T04:00:00Z","v":209706,"vw":16.336426},{"c":16.04,"h":16.0991,"l":15.6288,"n":2439,"o":15.87,"t":"2025-03-31T04:00:00Z","v":256388,"vw":15.813565},{"c":16.2,"h":16.28,"l":15.87,"n":1536,"o":15.92,"t":"2025-04-01T04:00:00Z","v":105445,"vw":16.117568},{"c":16.44,"h":16.5401,"l":15.88,"n":1747,"o":15.91,"t":"2025-04-02T04:00:00Z","v":160608,"vw":16.346011},{"c":15.16,"h":15.57,"l":15.01,"n":3905,"o":15.53,"t":"2025-04-03T04:00:00Z","v":428955,"vw":15.311284},{"c":14.59,"h":15.07,"l":14.18,"n":3903,"o":14.2,"t":"2025-04-04T04:00:00Z","v":498002,"vw":14.772561},{"c":14.84,"h":15.3367,"l":13.84,"n":2956,"o":13.86,"t":"2025-04-07T04:00:00Z","v":451434,"vw":14.526611},{"c":14.64,"h":15.52,"l":14.44,"n":2411,"o":15.49,"t":"2025-04-08T04:00:00Z","v":269942,"vw":15.014211},{"c":15.77,"h":15.9199,"l":14.5584,"n":2372,"o":14.64,"t":"2025-04-09T04:00:00Z","v":298559,"vw":15.307409},{"c":14.85,"h":15.19,"l":14.54,"n":1957,"o":15.14,"t":"2025-04-10T04:00:00Z","v":205806,"vw":14.972313},{"c":15.19,"h":15.26,"l":14.765,"n":2059,"o":14.92,"t":"2025-04-11T04:00:00Z","v":270709,"vw":15.011622},{"c":15.14,"h":15.41,"l":14.8932,"n":2402,"o":15.41,"t":"2025-04-14T04:00:00Z","v":163037,"vw":15.15804},{"c":14.92,"h":15.141,"l":14.81,"n":2176,"o":15.01,"t":"2025-04-15T04:00:00Z","v":116032,"vw":14.979444},{"c":14.57,"h":14.8727,"l":14.335,"n":2687,"o":14.73,"t":"2025-04-16T04:00:00Z","v":286991,"vw":14.577539},{"c":14.47,"h":14.71,"l":14.42,"n":1597,"o":14.71,"t":"2025-04-17T04:00:00Z","v":95880,"vw":14.506993},{"c":14.07,"h":14.23,"l":13.8928,"n":2902,"o":14.23,"t":"2025-04-21T04:00:00Z","v":320700,"vw":14.021485},{"c":14.49,"h":14.77,"l":14.21,"n":1581,"o":14.21,"t":"2025-04-22T04:00:00Z","v":147923,"vw":14.468669},{"c":15.08,"h":15.3394,"l":15.01,"n":1542,"o":15.2,"t":"2025-04-23T04:00:00Z","v":144946,"vw":15.185853},{"c":15.33,"h":15.3599,"l":15.04,"n":1168,"o":15.04,"t":"2025-04-24T04:00:00Z","v":91334,"vw":15.25691},{"c":15.49,"h":15.5344,"l":15.367,"n":2672,"o":15.39,"t":"2025-04-25T04:00:00Z","v":219606,"vw":15.449401},{"c":15.38,"h":15.6,"l":15.24,"n":1907,"o":15.6,"t":"2025-04-28T04:00:00Z","v":140283,"vw":15.400754},{"c":15.43,"h":15.44,"l":15.1323,"n":1865,"o":15.24,"t":"2025-04-29T04:00:00Z","v":163867,"vw":15.328877},{"c":15.23,"h":15.243,"l":14.8211,"n":2195,"o":15.1,"t":"2025-04-30T04:00:00Z","v":147380,"vw":14.997209},{"c":15.52,"h":15.67,"l":15.42,"n":2068,"o":15.65,"t":"2025-05-01T04:00:00Z","v":162321,"vw":15.559019},{"c":15.75,"h":15.94,"l":15.4911,"n":2500,"o":15.75,"t":"2025-05-02T04:00:00Z","v":266430,"vw":15.784248},{"c":15.57,"h":15.68,"l":15.5,"n":2452,"o":15.57,"t":"2025-05-05T04:00:00Z","v":195973,"vw":15.599186},{"c":15.49,"h":15.67,"l":15.3902,"n":1795,"o":15.5,"t":"2025-05-06T04:00:00Z","v":195248,"vw":15.519526},{"c":15.75,"h":15.8699,"l":15.49,"n":2693,"o":15.56,"t":"2025-05-07T04:00:00Z","v":298245,"vw":15.711236},{"c":15.22,"h":15.3,"l":14.99,"n":2632,"o":15.11,"t":"2025-05-08T04:00:00Z","v":400759,"vw":15.151948},{"c":15.3,"h":15.33,"l":15.17,"n":2580,"o":15.3,"t":"2025-05-09T04:00:00Z","v":311992,"vw":15.267894},{"c":16,"h":16.12,"l":15.86,"n":2903,"o":16.09,"t":"2025-05-12T04:00:00Z","v":336986,"vw":15.976083},{"c":16.13,"h":16.33,"l":16.11,"n":2125,"o":16.17,"t":"2025-05-13T04:00:00Z","v":238076,"vw":16.227501},{"c":16.1,"h":16.21,"l":16.0701,"n":2083,"o":16.14,"t":"2025-05-14T04:00:00Z","v":242529,"vw":16.12244},{"c":15.85,"h":15.96,"l":15.665,"n":2442,"o":15.96,"t":"2025-05-15T04:00:00Z","v":238656,"vw":15.797601},{"c":15.84,"h":15.96,"l":15.78,"n":1919,"o":15.96,"t":"2025-05-16T04:00:00Z","v":125513,"vw":15.829077},{"c":15.93,"h":15.94,"l":15.58,"n":2065,"o":15.64,"t":"2025-05-19T04:00:00Z","v":268327,"vw":15.852695},{"c":15.82,"h":15.8799,"l":15.7018,"n":2521,"o":15.81,"t":"2025-05-20T04:00:00Z","v":158731,"vw":15.783449},{"c":15.58,"h":15.7694,"l":15.53,"n":2677,"o":15.65,"t":"2025-05-21T04:00:00Z","v":200219,"vw":15.639297},{"c":15.78,"h":15.9,"l":15.53,"n":1454,"o":15.66,"t":"2025-05-22T04:00:00Z","v":149069,"vw":15.734107},{"c":15.58,"h":15.69,"l":15.43,"n":2462,"o":15.53,"t":"2025-05-23T04:00:00Z","v":188577,"vw":15.605558},{"c":15.94,"h":15.9401,"l":15.71,"n":2206,"o":15.71,"t":"2025-05-27T04:00:00Z","v":277498,"vw":15.827677},{"c":15.9,"h":15.99,"l":15.8429,"n":1629,"o":15.92,"t":"2025-05-28T04:00:00Z","v":120932,"vw":15.914489},{"c":15.93,"h":16.06,"l":15.88,"n":1779,"o":16.05,"t":"2025-05-29T04:00:00Z","v":144523,"vw":15.959707},{"c":15.97,"h":16.01,"l":15.75,"n":2420,"o":15.95,"t":"2025-05-30T04:00:00Z","v":189942,"vw":15.904777},{"c":16.09,"h":16.1,"l":15.845,"n":2963,"o":16,"t":"2025-06-02T04:00:00Z","v":253724,"vw":16.009776},{"c":16.07,"h":16.2,"l":16.01,"n":3191,"o":16.13,"t":"2025-06-03T04:00:00Z","v":389909,"vw":16.104685},{"c":16.15,"h":16.18,"l":16.0283,"n":3473,"o":16.13,"t":"2025-06-04T04:00:00Z","v":437843,"vw":16.112925},{"c":15.52,"h":15.8199,"l":15.51,"n":3268,"o":15.68,"t":"2025-06-05T04:00:00Z","v":392066,"vw":15.663363},{"c":15.85,"h":15.9,"l":15.6804,"n":3470,"o":15.75,"t":"2025-06-06T04:00:00Z","v":524284,"vw":15.817024},{"c":16.03,"h":16.09,"l":15.82,"n":3175,"o":15.9,"t":"2025-06-09T04:00:00Z","v":397926,"vw":15.970151},{"c":16.12,"h":16.12,"l":15.92,"n":2140,"o":16.01,"t":"2025-06-10T04:00:00Z","v":192922,"vw":16.026419},{"c":15.85,"h":16.1257,"l":15.85,"n":2627,"o":16.06,"t":"2025-06-11T04:00:00Z","v":227503,"vw":15.999549},{"c":15.93,"h":15.93,"l":15.79,"n":1277,"o":15.82,"t":"2025-06-12T04:00:00Z","v":70676,"vw":15.875464},{"c":15.84,"h":15.971,"l":15.67,"n":2170,"o":15.74,"t":"2025-06-13T04:00:00Z","v":231096,"vw":15.862029},{"c":16.08,"h":16.14,"l":15.86,"n":1797,"o":15.92,"t":"2025-06-16T04:00:00Z","v":239063,"vw":16.043053},{"c":16.02,"h":16.17,"l":16.02,"n":1504,"o":16.02,"t":"2025-06-17T04:00:00Z","v":149668,"vw":16.102023},{"c":15.95,"h":16.2199,"l":15.93,"n":1421,"o":16.02,"t":"2025-06-18T04:00:00Z","v":133190,"vw":16.086852},{"c":15.77,"h":16.1,"l":15.66,"n":3069,"o":16.04,"t":"2025-06-20T04:00:00Z","v":279066,"vw":15.786463},{"c":15.69,"h":15.8129,"l":15.62,"n":2521,"o":15.72,"t":"2025-06-23T04:00:00Z","v":386510,"vw":15.730031},{"c":15.97,"h":16.0507,"l":15.88,"n":1890,"o":15.91,"t":"2025-06-24T04:00:00Z","v":221763,"vw":15.99973},{"c":15.97,"h":16.126,"l":15.9,"n":1787,"o":16.05,"t":"2025-06-25T04:00:00Z","v":150975,"vw":15.982902},{"c":16.19,"h":16.21,"l":15.97,"n":1983,"o":16,"t":"2025-06-26T04:00:00Z","v":328474,"vw":16.143367},{"c":16.44,"h":16.45,"l":16.085,"n":3648,"o":16.29,"t":"2025-06-27T04:00:00Z","v":569452,"vw":16.252521},{"c":16.25,"h":16.5,"l":16.25,"n":3887,"o":16.5,"t":"2025-06-30T04:00:00Z","v":493426,"vw":16.329012},{"c":16.36,"h":16.4197,"l":16.2,"n":2967,"o":16.3,"t":"2025-07-01T04:00:00Z","v":423419,"vw":16.311065},{"c":16.35,"h":16.425,"l":16.2808,"n":3745,"o":16.34,"t":"2025-07-02T04:00:00Z","v":575860,"vw":16.361476},{"c":15.96,"h":15.97,"l":15.85,"n":2317,"o":15.87,"t":"2025-07-03T04:00:00Z","v":263196,"vw":15.905568},{"c":15.94,"h":15.995,"l":15.89,"n":3343,"o":15.94,"t":"2025-07-07T04:00:00Z","v":363854,"vw":15.946711},{"c":15.74,"h":15.97,"l":15.685,"n":5431,"o":15.97,"t":"2025-07-08T04:00:00Z","v":443992,"vw":15.798565},{"c":15.95,"h":16.02,"l":15.83,"n":2838,"o":15.87,"t":"2025-07-09T04:00:00Z","v":380925,"vw":15.923449},{"c":15.96,"h":15.98,"l":15.772,"n":2565,"o":15.93,"t":"2025-07-10T04:00:00Z","v":297930,"vw":15.89833},{"c":16.14,"h":16.2081,"l":15.957,"n":2273,"o":15.98,"t":"2025-07-11T04:00:00Z","v":297398,"vw":16.112742},{"c":16.17,"h":16.2184,"l":16.08,"n":2239,"o":16.15,"t":"2025-07-14T04:00:00Z","v":206814,"vw":16.170071},{"c":16.23,"h":16.27,"l":16.18,"n":1995,"o":16.24,"t":"2025-07-15T04:00:00Z","v":253540,"vw":16.233429},{"c":16.05,"h":16.22,"l":15.99,"n":3270,"o":16.22,"t":"2025-07-16T04:00:00Z","v":462244,"vw":16.085728},{"c":16.09,"h":16.14,"l":16.0201,"n":1788,"o":16.08,"t":"2025-07-17T04:00:00Z","v":156815,"vw":16.085781},{"c":16.24,"h":16.24,"l":16.06,"n":1952,"o":16.17,"t":"2025-07-18T04:00:00Z","v":235182,"vw":16.175014},{"c":16.38,"h":16.4153,"l":16.23,"n":2886,"o":16.25,"t":"2025-07-21T04:00:00Z","v":477289,"vw":16.356205},{"c":16.3,"h":16.4398,"l":16.26,"n":1867,"o":16.4,"t":"2025-07-22T04:00:00Z","v":167621,"vw":16.321832},{"c":16.37,"h":16.38,"l":16.305,"n":1426,"o":16.38,"t":"2025-07-23T04:00:00Z","v":164938,"vw":16.343898},{"c":16.53,"h":16.64,"l":16.41,"n":2376,"o":16.41,"t":"2025-07-24T04:00:00Z","v":427564,"vw":16.564434},{"c":16.52,"h":16.58,"l":16.5,"n":1973,"o":16.57,"t":"2025-07-25T04:00:00Z","v":199808,"vw":16.542146},{"c":16.61,"h":16.69,"l":16.5701,"n":2621,"o":16.64,"t":"2025-07-28T04:00:00Z","v":364858,"vw":16.629043},{"c":16.51,"h":16.7,"l":16.455,"n":2709,"o":16.69,"t":"2025-07-29T04:00:00Z","v":331433,"vw":16.539466},{"c":16.46,"h":16.56,"l":16.39,"n":3519,"o":16.56,"t":"2025-07-30T04:00:00Z","v":497844,"vw":16.458124},{"c":15.98,"h":16.1676,"l":15.86,"n":5854,"o":16.12,"t":"2025-07-31T04:00:00Z","v":772247,"vw":15.997423},{"c":14.88,"h":15.24,"l":14.745,"n":10793,"o":15.04,"t":"2025-08-01T04:00:00Z","v":1422629,"vw":14.950445},{"c":14.71,"h":15.08,"l":14.69,"n":6449,"o":15.08,"t":"2025-08-04T04:00:00Z","v":575440,"vw":14.80311},{"c":14.86,"h":15,"l":14.79,"n":2969,"o":14.8,"t":"2025-08-05T04:00:00Z","v":356207,"vw":14.904504},{"c":15.37,"h":15.37,"l":14.85,"n":3790,"o":14.88,"t":"2025-08-06T04:00:00Z","v":513514,"vw":15.179781},{"c":15.33,"h":15.4399,"l":15.2116,"n":2723,"o":15.27,"t":"2025-08-07T04:00:00Z","v":608718,"vw":15.300331},{"c":15.3,"h":15.3437,"l":15.27,"n":2208,"o":15.33,"t":"2025-08-08T04:00:00Z","v":276193,"vw":15.306747},{"c":15.27,"h":15.32,"l":15.2,"n":2734,"o":15.26,"t":"2025-08-11T04:00:00Z","v":226946,"vw":15.258859},{"c":15.26,"h":15.359,"l":15.17,"n":1956,"o":15.3,"t":"2025-08-12T04:00:00Z","v":185890,"vw":15.268033},{"c":15.41,"h":15.4299,"l":15.28,"n":1574,"o":15.28,"t":"2025-08-13T04:00:00Z","v":134405,"vw":15.382313},{"c":15.7,"h":15.79,"l":15.54,"n":2247,"o":15.54,"t":"2025-08-14T04:00:00Z","v":282271,"vw":15.679159},{"c":15.72,"h":15.845,"l":15.655,"n":2074,"o":15.79,"t":"2025-08-15T04:00:00Z","v":237689,"vw":15.722071},{"c":15.75,"h":15.755,"l":15.58,"n":2122,"o":15.71,"t":"2025-08-18T04:00:00Z","v":470091,"vw":15.678466},{"c":15.58,"h":15.7,"l":15.53,"n":1969,"o":15.7,"t":"2025-08-19T04:00:00Z","v":224037,"vw":15.587325},{"c":15.33,"h":15.5,"l":15.14,"n":2637,"o":15.5,"t":"2025-08-20T04:00:00Z","v":314740,"vw":15.296966},{"c":15.19,"h":15.26,"l":15.12,"n":2100,"o":15.26,"t":"2025-08-21T04:00:00Z","v":227829,"vw":15.181557},{"c":15.6,"h":15.6099,"l":15.1414,"n":2072,"o":15.25,"t":"2025-08-22T04:00:00Z","v":277582,"vw":15.462449},{"c":15.56,"h":15.635,"l":15.53,"n":2293,"o":15.56,"t":"2025-08-25T04:00:00Z","v":299688,"vw":15.588861},{"c":15.6,"h":15.61,"l":15.4599,"n":1998,"o":15.55,"t":"2025-08-26T04:00:00Z","v":286267,"vw":15.562311},{"c":15.64,"h":15.66,"l":15.56,"n":2189,"o":15.63,"t":"2025-08-27T04:00:00Z","v":409868,"vw":15.631652},{"c":15.28,"h":15.32,"l":15.11,"n":2234,"o":15.19,"t":"2025-08-28T04:00:00Z","v":248409,"vw":15.262144},{"c":15.17,"h":15.3,"l":15.12,"n":2966,"o":15.29,"t":"2025-08-29T04:00:00Z","v":359868,"vw":15.16749},{"c":14.97,"h":14.99,"l":14.731,"n":3989,"o":14.88,"t":"2025-09-02T04:00:00Z","v":466909,"vw":14.878757},{"c":14.98,"h":15.07,"l":14.895,"n":2241,"o":14.99,"t":"2025-09-03T04:00:00Z","v":230801,"vw":14.984906},{"c":15.45,"h":15.46,"l":15.24,"n":2342,"o":15.24,"t":"2025-09-04T04:00:00Z","v":442945,"vw":15.386276},{"c":15.28,"h":15.48,"l":15.2699,"n":1962,"o":15.45,"t":"2025-09-05T04:00:00Z","v":210290,"vw":15.356149},{"c":15.48,"h":15.58,"l":15.385,"n":2317,"o":15.42,"t":"2025-09-08T04:00:00Z","v":288419,"vw":15.492332},{"c":15.62,"h":15.65,"l":15.46,"n":1772,"o":15.48,"t":"2025-09-09T04:00:00Z","v":237465,"vw":15.572693},{"c":15.2,"h":15.64,"l":15.12,"n":3481,"o":15.64,"t":"2025-09-10T04:00:00Z","v":313076,"vw":15.284408},{"c":15.17,"h":15.26,"l":15.14,"n":1753,"o":15.26,"t":"2025-09-11T04:00:00Z","v":180232,"vw":15.209602},{"c":15.09,"h":15.2099,"l":15,"n":3012,"o":15.19,"t":"2025-09-12T04:00:00Z","v":323308,"vw":15.093788},{"c":15.26,"h":15.385,"l":15.17,"n":2437,"o":15.17,"t":"2025-09-15T04:00:00Z","v":339807,"vw":15.284702},{"c":15.39,"h":15.475,"l":15.32,"n":1602,"o":15.36,"t":"2025-09-16T04:00:00Z","v":185921,"vw":15.424714},{"c":15.33,"h":15.43,"l":15.1501,"n":2195,"o":15.43,"t":"2025-09-17T04:00:00Z","v":243032,"vw":15.268848},{"c":15.33,"h":15.42,"l":15.17,"n":1882,"o":15.36,"t":"2025-09-18T04:00:00Z","v":194991,"vw":15.342093},{"c":15.39,"h":15.515,"l":15.3,"n":1943,"o":15.43,"t":"2025-09-19T04:00:00Z","v":223251,"vw":15.436657},{"c":15.16,"h":15.39,"l":15.15,"n":3682,"o":15.39,"t":"2025-09-22T04:00:00Z","v":690365,"vw":15.224575},{"c":14.71,"h":15.21,"l":14.68,"n":6724,"o":15.21,"t":"2025-09-23T04:00:00Z","v":685423,"vw":14.848362},{"c":14.69,"h":14.91,"l":14.64,"n":3628,"o":14.88,"t":"2025-09-24T04:00:00Z","v":397007,"vw":14.735426},{"c":14.1,"h":14.255,"l":14.0201,"n":3999,"o":14.25,"t":"2025-09-25T04:00:00Z","v":464624,"vw":14.164093},{"c":14.23,"h":14.28,"l":14.1183,"n":2771,"o":14.2,"t":"2025-09-26T04:00:00Z","v":392986,"vw":14.214458},{"c":14.36,"h":14.36,"l":14.23,"n":2739,"o":14.23,"t":"2025-09-29T04:00:00Z","v":330629,"vw":14.311195},{"c":14.23,"h":14.37,"l":14.14,"n":3217,"o":14.37,"t":"2025-09-30T04:00:00Z","v":355048,"vw":14.218262},{"c":14.3,"h":14.38,"l":14.11,"n":2745,"o":14.14,"t":"2025-10-01T04:00:00Z","v":472629,"vw":14.292123},{"c":14.43,"h":14.435,"l":14.225,"n":2405,"o":14.32,"t":"2025-10-02T04:00:00Z","v":331907,"vw":14.333155},{"c":14.26,"h":14.5,"l":14.26,"n":2844,"o":14.45,"t":"2025-10-03T04:00:00Z","v":300415,"vw":14.388621},{"c":14.37,"h":14.41,"l":14.09,"n":3397,"o":14.35,"t":"2025-10-06T04:00:00Z","v":427422,"vw":14.27516},{"c":14.42,"h":14.475,"l":14.35,"n":2278,"o":14.4,"t":"2025-10-07T04:00:00Z","v":345382,"vw":14.402393},{"c":14.61,"h":14.6735,"l":14.415,"n":2248,"o":14.49,"t":"2025-10-08T04:00:00Z","v":258999,"vw":14.571071},{"c":14.73,"h":14.76,"l":14.46,"n":1997,"o":14.63,"t":"2025-10-09T04:00:00Z","v":224950,"vw":14.600811},{"c":14.13,"h":14.785,"l":14.115,"n":4275,"o":14.72,"t":"2025-10-10T04:00:00Z","v":376863,"vw":14.407353},{"c":14.37,"h":14.39,"l":14.1952,"n":2358,"o":14.25,"t":"2025-10-13T04:00:00Z","v":4508144,"vw":14.358799},{"c":14.16,"h":14.3299,"l":13.93,"n":3370,"o":14.1,"t":"2025-10-14T04:00:00Z","v":474712,"vw":14.161898},{"c":14.11,"h":14.23,"l":13.94,"n":3718,"o":14.15,"t":"2025-10-15T04:00:00Z","v":403532,"vw":14.103909},{"c":13.81,"h":14.045,"l":13.71,"n":3666,"o":13.91,"t":"2025-10-16T04:00:00Z","v":395794,"vw":13.896991},{"c":13.73,"h":13.815,"l":13.61,"n":3530,"o":13.78,"t":"2025-10-17T04:00:00Z","v":376813,"vw":13.737012},{"c":13.92,"h":13.94,"l":13.75,"n":3411,"o":13.75,"t":"2025-10-20T04:00:00Z","v":849820,"vw":13.868796},{"c":14.18,"h":14.23,"l":14,"n":6200,"o":14,"t":"2025-10-21T04:00:00Z","v":1446266,"vw":14.168082},{"c":14.04,"h":14.1087,"l":13.96,"n":3167,"o":14.05,"t":"2025-10-22T04:00:00Z","v":538799,"vw":14.035491},{"c":14.09,"h":14.09,"l":13.95,"n":1800,"o":14.01,"t":"2025-10-23T04:00:00Z","v":283449,"vw":14.049411},{"c":14.19,"h":14.2397,"l":14.1,"n":3247,"o":14.1,"t":"2025-10-24T04:00:00Z","v":646252,"vw":14.177372},{"c":14.33,"h":14.4,"l":14.265,"n":3256,"o":14.36,"t":"2025-10-27T04:00:00Z","v":641429,"vw":14.348308},{"c":14.44,"h":14.56,"l":14.3,"n":2449,"o":14.37,"t":"2025-10-28T04:00:00Z","v":310533,"vw":14.425697},{"c":14.47,"h":14.5699,"l":14.39,"n":2480,"o":14.55,"t":"2025-10-29T04:00:00Z","v":324767,"vw":14.483283},{"c":13.92,"h":14.195,"l":13.87,"n":4601,"o":14.17,"t":"2025-10-30T04:00:00Z","v":698282,"vw":13.992728},{"c":14.82,"h":15.2,"l":14.82,"n":7841,"o":15.11,"t":"2025-10-31T04:00:00Z","v":1334186,"vw":14.967301},{"c":15.31,"h":15.51,"l":15.285,"n":5265,"o":15.43,"t":"2025-11-03T05:00:00Z","v":744299,"vw":15.389554},{"c":15.12,"h":15.38,"l":15.11,"n":2868,"o":15.2,"t":"2025-11-04T05:00:00Z","v":521571,"vw":15.231913},{"c":15.19,"h":15.23,"l":14.987,"n":3009,"o":15.16,"t":"2025-11-05T05:00:00Z","v":534333,"vw":15.145853},{"c":14.58,"h":14.91,"l":14.49,"n":3753,"o":14.89,"t":"2025-11-06T05:00:00Z","v":698649,"vw":14.675792},{"c":14.59,"h":14.62,"l":14.3,"n":3720,"o":14.5,"t":"2025-11-07T05:00:00Z","v":693385,"vw":14.438742},{"c":14.79,"h":14.885,"l":14.6643,"n":3476,"o":14.79,"t":"2025-11-10T05:00:00Z","v":628986,"vw":14.779317},{"c":14.83,"h":14.845,"l":14.75,"n":2053,"o":14.79,"t":"2025-11-11T05:00:00Z","v":341972,"vw":14.79856},{"c":14.66,"h":14.86,"l":14.625,"n":2952,"o":14.86,"t":"2025-11-12T05:00:00Z","v":416021,"vw":14.712521},{"c":14.21,"h":14.5,"l":14.16,"n":3469,"o":14.5,"t":"2025-11-13T05:00:00Z","v":5287918,"vw":14.255158},{"c":14.05,"h":14.25,"l":13.93,"n":3957,"o":14.02,"t":"2025-11-14T05:00:00Z","v":830825,"vw":14.081364},{"c":13.99,"h":14.05,"l":13.76,"n":4494,"o":14.01,"t":"2025-11-17T05:00:00Z","v":987382,"vw":13.911187},{"c":13.38,"h":13.7899,"l":13.375,"n":5233,"o":13.68,"t":"2025-11-18T05:00:00Z","v":1139513,"vw":13.506877},{"c":13.37,"h":13.445,"l":13.145,"n":3540,"o":13.42,"t":"2025-11-19T05:00:00Z","v":853833,"vw":13.308823},{"c":13,"h":13.56,"l":12.97,"n":5245,"o":13.56,"t":"2025-11-20T05:00:00Z","v":1047028,"vw":13.199096},{"c":13.17,"h":13.255,"l":12.9,"n":3878,"o":12.97,"t":"2025-11-21T05:00:00Z","v":683399,"vw":13.08532},{"c":13.43,"h":13.465,"l":13.255,"n":2574,"o":13.26,"t":"2025-11-24T05:00:00Z","v":1030899,"vw":13.408916},{"c":13.56,"h":13.575,"l":13.35,"n":1938,"o":13.445,"t":"2025-11-25T05:00:00Z","v":356763,"vw":13.513435},{"c":13.555,"h":13.65,"l":13.53,"n":2117,"o":13.6,"t":"2025-11-26T05:00:00Z","v":486076,"vw":13.576558},{"c":13.67,"h":13.67,"l":13.53,"n":1484,"o":13.53,"t":"2025-11-28T05:00:00Z","v":200414,"vw":13.611617},{"c":13.69,"h":13.77,"l":13.63,"n":2982,"o":13.63,"t":"2025-12-01T05:00:00Z","v":513838,"vw":13.700801},{"c":13.75,"h":13.89,"l":13.7,"n":2143,"o":13.76,"t":"2025-12-02T05:00:00Z","v":323874,"vw":13.770834},{"c":13.68,"h":13.73,"l":13.6,"n":2386,"o":13.73,"t":"2025-12-03T05:00:00Z","v":441620,"vw":13.67652},{"c":13.37,"h":13.55,"l":13.2199,"n":3243,"o":13.55,"t":"2025-12-04T05:00:00Z","v":461708,"vw":13.313457},{"c":13.38,"h":13.45,"l":13.325,"n":2658,"o":13.38,"t":"2025-12-05T05:00:00Z","v":302734,"vw":13.384623},{"c":13.28,"h":13.43,"l":13.23,"n":3086,"o":13.4,"t":"2025-12-08T05:00:00Z","v":441008,"vw":13.296752},{"c":13.3,"h":13.349,"l":13.17,"n":2237,"o":13.23,"t":"2025-12-09T05:00:00Z","v":304072,"vw":13.296595},{"c":13.5,"h":13.52,"l":13.32,"n":2032,"o":13.32,"t":"2025-12-10T05:00:00Z","v":343467,"vw":13.467992},{"c":13.4,"h":13.445,"l":13.31,"n":2035,"o":13.35,"t":"2025-12-11T05:00:00Z","v":287415,"vw":13.370695},{"c":13.2,"h":13.3768,"l":13.13,"n":2765,"o":13.36,"t":"2025-12-12T05:00:00Z","v":327910,"vw":13.221971},{"c":13.03,"h":13.2681,"l":12.995,"n":3003,"o":13.26,"t":"2025-12-15T05:00:00Z","v":433229,"vw":13.069273},{"c":13.04,"h":13.08,"l":12.95,"n":2136,"o":13.01,"t":"2025-12-16T05:00:00Z","v":410200,"vw":13.02349},{"c":12.97,"h":13.16,"l":12.965,"n":1876,"o":13.11,"t":"2025-12-17T05:00:00Z","v":367042,"vw":13.069534},{"c":13.18,"h":13.25,"l":13.055,"n":1659,"o":13.08,"t":"2025-12-18T05:00:00Z","v":300123,"vw":13.154362},{"c":13.21,"h":13.26,"l":13.1144,"n":2337,"o":13.14,"t":"2025-12-19T05:00:00Z","v":387504,"vw":13.203907},{"c":13.28,"h":13.3,"l":13.195,"n":2290,"o":13.25,"t":"2025-12-22T05:00:00Z","v":461296,"vw":13.246759},{"c":13.36,"h":13.38,"l":13.28,"n":1918,"o":13.28,"t":"2025-12-23T05:00:00Z","v":330502,"vw":13.348719},{"c":13.39,"h":13.4067,"l":13.36,"n":1571,"o":13.37,"t":"2025-12-24T05:00:00Z","v":157991,"vw":13.385709},{"c":13.34,"h":13.35,"l":13.27,"n":1610,"o":13.28,"t":"2025-12-26T05:00:00Z","v":254333,"vw":13.323971},{"c":13.32,"h":13.34,"l":13.264,"n":2714,"o":13.29,"t":"2025-12-29T05:00:00Z","v":510451,"vw":13.308073},{"c":13.37,"h":13.38,"l":13.26,"n":2552,"o":13.28,"t":"2025-12-30T05:00:00Z","v":536203,"vw":13.313183},{"c":13.28,"h":13.36,"l":13.275,"n":2014,"o":13.34,"t":"2025-12-31T05:00:00Z","v":355697,"vw":13.316811},{"c":13,"h":13.41,"l":12.92,"n":6619,"o":13.27,"t":"2026-01-02T05:00:00Z","v":1239236,"vw":13.02686},{"c":13.28,"h":13.33,"l":13.06,"n":3512,"o":13.1,"t":"2026-01-05T05:00:00Z","v":793063,"vw":13.255938},{"c":13.59,"h":13.645,"l":13.25,"n":2991,"o":13.25,"t":"2026-01-06T05:00:00Z","v":495889,"vw":13.498492},{"c":13.6,"h":13.7199,"l":13.53,"n":2035,"o":13.53,"t":"2026-01-07T05:00:00Z","v":408737,"vw":13.641347},{"c":13.66,"h":13.685,"l":13.51,"n":1844,"o":13.58,"t":"2026-01-08T05:00:00Z","v":330095,"vw":13.63072},{"c":13.73,"h":13.7363,"l":13.52,"n":2483,"o":13.61,"t":"2026-01-09T05:00:00Z","v":435621,"vw":13.641802},{"c":13.69,"h":13.795,"l":13.69,"n":2569,"o":13.69,"t":"2026-01-12T05:00:00Z","v":492988,"vw":13.746763},{"c":13.57,"h":13.75,"l":13.4531,"n":2870,"o":13.7,"t":"2026-01-13T05:00:00Z","v":1280581,"vw":13.616896},{"c":13.26,"h":13.5,"l":13.23,"n":2961,"o":13.5,"t":"2026-01-14T05:00:00Z","v":621453,"vw":13.312264},{"c":13.26,"h":13.3599,"l":13.16,"n":2471,"o":13.295,"t":"2026-01-15T05:00:00Z","v":646665,"vw":13.248558},{"c":13.29,"h":13.31,"l":13.165,"n":2755,"o":13.31,"t":"2026-01-16T05:00:00Z","v":491934,"vw":13.245326},{"c":12.87,"h":13.1059,"l":12.81,"n":4741,"o":13.06,"t":"2026-01-20T05:00:00Z","v":1182707,"vw":12.927141},{"c":12.9,"h":12.965,"l":12.7,"n":3496,"o":12.9,"t":"2026-01-21T05:00:00Z","v":515359,"vw":12.845875},{"c":12.99,"h":13.025,"l":12.833,"n":1844,"o":12.94,"t":"2026-01-22T05:00:00Z","v":228779,"vw":12.957586},{"c":13.12,"h":13.195,"l":12.97,"n":2384,"o":12.98,"t":"2026-01-23T05:00:00Z","v":494043,"vw":13.07693},{"c":13.14,"h":13.2,"l":13.0901,"n":1921,"o":13.15,"t":"2026-01-26T05:00:00Z","v":240288,"vw":13.155341},{"c":13.38,"h":13.38,"l":13.1186,"n":1460,"o":13.2,"t":"2026-01-27T05:00:00Z","v":196778,"vw":13.247425},{"c":13.32,"h":13.475,"l":13.25,"n":2011,"o":13.45,"t":"2026-01-28T05:00:00Z","v":292588,"vw":13.328289},{"c":13.23,"h":13.23,"l":13.025,"n":2034,"o":13.22,"t":"2026-01-29T05:00:00Z","v":344217,"vw":13.141318},{"c":13.12,"h":13.2799,"l":13.05,"n":2832,"o":13.15,"t":"2026-01-30T05:00:00Z","v":439477,"vw":13.178954},{"c":13.29,"h":13.43,"l":13.03,"n":2423,"o":13.03,"t":"2026-02-02T05:00:00Z","v":390517,"vw":13.287816},{"c":13.07,"h":13.43,"l":12.9501,"n":3012,"o":13.35,"t":"2026-02-03T05:00:00Z","v":361284,"vw":13.084586},{"c":12.79,"h":13.1,"l":12.765,"n":2905,"o":13.1,"t":"2026-02-04T05:00:00Z","v":508278,"vw":12.925073},{"c":12.26,"h":12.4,"l":12.11,"n":4133,"o":12.37,"t":"2026-02-05T05:00:00Z","v":583666,"vw":12.247899},{"c":11.58,"h":11.62,"l":11.08,"n":9096,"o":11.22,"t":"2026-02-06T05:00:00Z","v":1369515,"vw":11.366221},{"c":11.53,"h":11.6519,"l":11.29,"n":3456,"o":11.485,"t":"2026-02-09T05:00:00Z","v":501209,"vw":11.509445},{"c":11.44,"h":11.64,"l":11.4201,"n":1947,"o":11.55,"t":"2026-02-10T05:00:00Z","v":204179,"vw":11.516775},{"c":11.34,"h":11.5,"l":11.27,"n":2204,"o":11.48,"t":"2026-02-11T05:00:00Z","v":235142,"vw":11.358309},{"c":11.09,"h":11.3,"l":10.96,"n":3544,"o":11.3,"t":"2026-02-12T05:00:00Z","v":480256,"vw":11.087311},{"c":11.01,"h":11.1286,"l":10.9484,"n":3069,"o":11,"t":"2026-02-13T05:00:00Z","v":416364,"vw":11.029388},{"c":11.13,"h":11.1551,"l":10.91,"n":2426,"o":10.99,"t":"2026-02-17T05:00:00Z","v":409054,"vw":11.079424},{"c":11.27,"h":11.34,"l":11.18,"n":1921,"o":11.2,"t":"2026-02-18T05:00:00Z","v":355095,"vw":11.292834},{"c":11.21,"h":11.235,"l":11.145,"n":1636,"o":11.21,"t":"2026-02-19T05:00:00Z","v":228655,"vw":11.208913},{"c":11.35,"h":11.365,"l":11.225,"n":2475,"o":11.25,"t":"2026-02-20T05:00:00Z","v":541708,"vw":11.308064},{"c":11.17,"h":11.28,"l":11.05,"n":3116,"o":11.25,"t":"2026-02-23T05:00:00Z","v":839300,"vw":11.13942},{"c":11.32,"h":11.3565,"l":11.0678,"n":1589,"o":11.19,"t":"2026-02-24T05:00:00Z","v":179799,"vw":11.27373},{"c":11.37,"h":11.41,"l":11.31,"n":3076,"o":11.36,"t":"2026-02-25T05:00:00Z","v":438421,"vw":11.354527},{"c":11.21,"h":11.3099,"l":11.1,"n":2005,"o":11.26,"t":"2026-02-26T05:00:00Z","v":281283,"vw":11.209155},{"c":11.3,"h":11.3362,"l":11.1,"n":2740,"o":11.16,"t":"2026-02-27T05:00:00Z","v":1692398,"vw":11.278597},{"c":11.24,"h":11.315,"l":11.0304,"n":2285,"o":11.1,"t":"2026-03-02T05:00:00Z","v":299891,"vw":11.23809},{"c":11.28,"h":11.29,"l":10.995,"n":3609,"o":11.06,"t":"2026-03-03T05:00:00Z","v":970369,"vw":11.147379},{"c":11.57,"h":11.625,"l":11.33,"n":2239,"o":11.33,"t":"2026-03-04T05:00:00Z","v":320334,"vw":11.537731},{"c":11.58,"h":11.63,"l":11.45,"n":2092,"o":11.49,"t":"2026-03-05T05:00:00Z","v":440994,"vw":11.529247},{"c":11.39,"h":11.49,"l":11.335,"n":2321,"o":11.41,"t":"2026-03-06T05:00:00Z","v":292373,"vw":11.410904},{"c":11.4,"h":11.4,"l":11.07,"n":3282,"o":11.19,"t":"2026-03-09T04:00:00Z","v":514780,"vw":11.212658},{"c":11.435,"h":11.4966,"l":11.35,"n":1733,"o":11.4,"t":"2026-03-10T04:00:00Z","v":202180,"vw":11.441776},{"c":11.39,"h":11.55,"l":11.3155,"n":1575,"o":11.46,"t":"2026-03-11T04:00:00Z","v":170452,"vw":11.39556},{"c":11.11,"h":11.24,"l":11.07,"n":1742,"o":11.24,"t":"2026-03-12T04:00:00Z","v":339507,"vw":11.151492},{"c":11.055,"h":11.185,"l":11.0051,"n":1965,"o":11.15,"t":"2026-03-13T04:00:00Z","v":320354,"vw":11.084098},{"c":11.24,"h":11.275,"l":11.07,"n":1910,"o":11.1,"t":"2026-03-16T04:00:00Z","v":471731,"vw":11.171416},{"c":11.41,"h":11.42,"l":11.27,"n":3051,"o":11.27,"t":"2026-03-17T04:00:00Z","v":2428984,"vw":11.392506},{"c":11.16,"h":11.38,"l":11.1501,"n":1717,"o":11.38,"t":"2026-03-18T04:00:00Z","v":383503,"vw":11.232517},{"c":11.1,"h":11.1,"l":10.94,"n":1654,"o":11.05,"t":"2026-03-19T04:00:00Z","v":267736,"vw":11.020026},{"c":10.93,"h":11.03,"l":10.86,"n":3151,"o":11.03,"t":"2026-03-20T04:00:00Z","v":833816,"vw":10.938218},{"c":11.1,"h":11.215,"l":11.08,"n":2052,"o":11.08,"t":"2026-03-23T04:00:00Z","v":428374,"vw":11.147949},{"c":11.02,"h":11.085,"l":10.9899,"n":1405,"o":11.06,"t":"2026-03-24T04:00:00Z","v":287218,"vw":11.03327},{"c":11.19,"h":11.23,"l":11.125,"n":1221,"o":11.16,"t":"2026-03-25T04:00:00Z","v":219680,"vw":11.184546},{"c":10.96,"h":11.145,"l":10.96,"n":1555,"o":11.08,"t":"2026-03-26T04:00:00Z","v":409074,"vw":11.064813},{"c":10.625,"h":10.95,"l":10.6101,"n":3011,"o":10.95,"t":"2026-03-27T04:00:00Z","v":508413,"vw":10.689721},{"c":10.74,"h":10.825,"l":10.675,"n":1411,"o":10.71,"t":"2026-03-30T04:00:00Z","v":281685,"vw":10.749234},{"c":11.02,"h":11.055,"l":10.86,"n":1454,"o":10.86,"t":"2026-03-31T04:00:00Z","v":343061,"vw":10.98387},{"c":11.05,"h":11.155,"l":11,"n":1270,"o":11.06,"t":"2026-04-01T04:00:00Z","v":209280,"vw":11.084467},{"c":11,"h":11.005,"l":10.86,"n":1315,"o":10.86,"t":"2026-04-02T04:00:00Z","v":274864,"vw":10.955428},{"c":11.1,"h":11.1,"l":11,"n":1757,"o":11,"t":"2026-04-06T04:00:00Z","v":322998,"vw":11.067456},{"c":11.125,"h":11.135,"l":10.97,"n":1286,"o":11.05,"t":"2026-04-07T04:00:00Z","v":271058,"vw":11.043695},{"c":11.44,"h":11.585,"l":11.34,"n":1774,"o":11.48,"t":"2026-04-08T04:00:00Z","v":289424,"vw":11.40937},{"c":11.85,"h":11.86,"l":11.4006,"n":2390,"o":11.46,"t":"2026-04-09T04:00:00Z","v":566312,"vw":11.701336},{"c":12.07,"h":12.135,"l":11.9,"n":2289,"o":11.9,"t":"2026-04-10T04:00:00Z","v":395967,"vw":12.044197},{"c":12.12,"h":12.12,"l":11.97,"n":1877,"o":12,"t":"2026-04-13T04:00:00Z","v":434983,"vw":12.038651},{"c":12.44,"h":12.5914,"l":12.17,"n":2038,"o":12.2,"t":"2026-04-14T04:00:00Z","v":461710,"vw":12.463863},{"c":12.45,"h":12.496,"l":12.4,"n":1864,"o":12.48,"t":"2026-04-15T04:00:00Z","v":456490,"vw":12.443975},{"c":12.35,"h":12.35,"l":12.14,"n":2019,"o":12.33,"t":"2026-04-16T04:00:00Z","v":393452,"vw":12.274516},{"c":12.37,"h":12.5592,"l":12.37,"n":2071,"o":12.48,"t":"2026-04-17T04:00:00Z","v":310042,"vw":12.468164},{"c":12.31,"h":12.34,"l":12.19,"n":2141,"o":12.3,"t":"2026-04-20T04:00:00Z","v":278027,"vw":12.257718},{"c":12.36,"h":12.5334,"l":12.335,"n":1749,"o":12.51,"t":"2026-04-21T04:00:00Z","v":590448,"vw":12.404316},{"c":12.56,"h":12.565,"l":12.4,"n":1568,"o":12.42,"t":"2026-04-22T04:00:00Z","v":263334,"vw":12.497478},{"c":12.4,"h":12.465,"l":12.325,"n":1834,"o":12.44,"t":"2026-04-23T04:00:00Z","v":273141,"vw":12.392426},{"c":12.59,"h":12.635,"l":12.45,"n":2355,"o":12.52,"t":"2026-04-24T04:00:00Z","v":357763,"vw":12.546435},{"c":12.51,"h":12.63,"l":12.48,"n":2622,"o":12.62,"t":"2026-04-27T04:00:00Z","v":570618,"vw":12.535528},{"c":12.41,"h":12.49,"l":12.32,"n":2037,"o":12.41,"t":"2026-04-28T04:00:00Z","v":481697,"vw":12.409908},{"c":12.62,"h":12.68,"l":12.36,"n":2861,"o":12.39,"t":"2026-04-29T04:00:00Z","v":814935,"vw":12.578239},{"c":12.49,"h":12.72,"l":12.185,"n":3897,"o":12.69,"t":"2026-04-30T04:00:00Z","v":707080,"vw":12.357207},{"c":12.595,"h":12.69,"l":12.4701,"n":2577,"o":12.51,"t":"2026-05-01T04:00:00Z","v":479617,"vw":12.601232},{"c":12.72,"h":12.84,"l":12.61,"n":2954,"o":12.63,"t":"2026-05-04T04:00:00Z","v":501743,"vw":12.71236},{"c":12.77,"h":12.93,"l":12.7303,"n":2522,"o":12.88,"t":"2026-05-05T04:00:00Z","v":494343,"vw":12.814188},{"c":12.81,"h":12.8766,"l":12.735,"n":3411,"o":12.8,"t":"2026-05-06T04:00:00Z","v":709552,"vw":12.805766},{"c":12.53,"h":12.65,"l":12.5,"n":3268,"o":12.65,"t":"2026-05-07T04:00:00Z","v":487556,"vw":12.547796},{"c":12.6,"h":12.61,"l":12.46,"n":2816,"o":12.54,"t":"2026-05-08T04:00:00Z","v":422820,"vw":12.569365},{"c":12.47,"h":12.62,"l":12.45,"n":5311,"o":12.53,"t":"2026-05-11T04:00:00Z","v":589820,"vw":12.536127},{"c":12.37,"h":12.41,"l":12.2,"n":3688,"o":12.41,"t":"2026-05-12T04:00:00Z","v":590228,"vw":12.277362},{"c":12.48,"h":12.535,"l":12.24,"n":2400,"o":12.37,"t":"2026-05-13T04:00:00Z","v":443162,"vw":12.410658},{"c":12.265,"h":12.365,"l":12.245,"n":2724,"o":12.35,"t":"2026-05-14T04:00:00Z","v":443271,"vw":12.289886},{"c":12.17,"h":12.17,"l":12.01,"n":3671,"o":12.1,"t":"2026-05-15T04:00:00Z","v":598219,"vw":12.077054},{"c":12.2,"h":12.3,"l":12.0844,"n":3144,"o":12.1,"t":"2026-05-18T04:00:00Z","v":452299,"vw":12.189643},{"c":11.94,"h":12.0985,"l":11.78,"n":4340,"o":12.07,"t":"2026-05-19T04:00:00Z","v":1361508,"vw":11.907821},{"c":12.18,"h":12.195,"l":11.97,"n":2390,"o":12.01,"t":"2026-05-20T04:00:00Z","v":432487,"vw":12.129284},{"c":12.22,"h":12.225,"l":11.95,"n":1734,"o":12.06,"t":"2026-05-21T04:00:00Z","v":352441,"vw":12.108662},{"c":12.16,"h":12.25,"l":12.16,"n":2154,"o":12.18,"t":"2026-05-22T04:00:00Z","v":326303,"vw":12.215922},{"c":12.14,"h":12.255,"l":12.015,"n":3007,"o":12.23,"t":"2026-05-26T04:00:00Z","v":388195,"vw":12.124843},{"c":12.33,"h":12.365,"l":12.13,"n":2206,"o":12.13,"t":"2026-05-27T04:00:00Z","v":384929,"vw":12.290715},{"c":12.35,"h":12.35,"l":12.13,"n":2370,"o":12.25,"t":"2026-05-28T04:00:00Z","v":341494,"vw":12.231445},{"c":12.26,"h":12.36,"l":12.21,"n":2703,"o":12.26,"t":"2026-05-29T04:00:00Z","v":392077,"vw":12.285397},{"c":11.88,"h":12.18,"l":11.86,"n":5186,"o":12.18,"t":"2026-06-01T04:00:00Z","v":870681,"vw":11.964206},{"c":11.69,"h":11.875,"l":11.58,"n":4199,"o":11.74,"t":"2026-06-02T04:00:00Z","v":1107135,"vw":11.733025},{"c":11.42,"h":11.7,"l":11.315,"n":3876,"o":11.63,"t":"2026-06-03T04:00:00Z","v":754816,"vw":11.444342},{"c":11.47,"h":11.57,"l":11.415,"n":2034,"o":11.45,"t":"2026-06-04T04:00:00Z","v":332064,"vw":11.495814},{"c":11.16,"h":11.58,"l":11.16,"n":3236,"o":11.47,"t":"2026-06-05T04:00:00Z","v":452565,"vw":11.404656},{"c":11.19,"h":11.34,"l":11.11,"n":2265,"o":11.22,"t":"2026-06-08T04:00:00Z","v":297348,"vw":11.217681},{"c":11.12,"h":11.3803,"l":10.985,"n":2113,"o":11.26,"t":"2026-06-09T04:00:00Z","v":365798,"vw":11.144584},{"c":10.89,"h":11.12,"l":10.86,"n":2777,"o":11.09,"t":"2026-06-10T04:00:00Z","v":438530,"vw":10.946091},{"c":10.96,"h":10.9851,"l":10.72,"n":2000,"o":10.87,"t":"2026-06-11T04:00:00Z","v":298500,"vw":10.831421},{"c":10.83,"h":11.04,"l":10.6501,"n":2917,"o":11,"t":"2026-06-12T04:00:00Z","v":490262,"vw":10.768824},{"c":11.09,"h":11.12,"l":11.02,"n":2547,"o":11.02,"t":"2026-06-15T04:00:00Z","v":684260,"vw":11.078929},{"c":11.09,"h":11.165,"l":11.065,"n":1501,"o":11.11,"t":"2026-06-16T04:00:00Z","v":275089,"vw":11.103215},{"c":10.85,"h":11.07,"l":10.82,"n":2251,"o":11.03,"t":"2026-06-17T04:00:00Z","v":313437,"vw":10.936502},{"c":10.98,"h":11.02,"l":10.74,"n":1824,"o":10.85,"t":"2026-06-18T04:00:00Z","v":390091,"vw":10.928283},{"c":10.57,"h":10.92,"l":10.56,"n":3843,"o":10.87,"t":"2026-06-22T04:00:00Z","v":511195,"vw":10.668658},{"c":10.63,"h":10.74,"l":10.53,"n":2110,"o":10.54,"t":"2026-06-23T04:00:00Z","v":462338,"vw":10.663666},{"c":10.67,"h":10.95,"l":10.63,"n":1767,"o":10.63,"t":"2026-06-24T04:00:00Z","v":337280,"vw":10.804622},{"c":10.26,"h":10.54,"l":10.24,"n":2938,"o":10.54,"t":"2026-06-25T04:00:00Z","v":488045,"vw":10.342447},{"c":10.46,"h":10.51,"l":10.26,"n":3237,"o":10.28,"t":"2026-06-26T04:00:00Z","v":726975,"vw":10.409637},{"c":10.71,"h":10.93,"l":10.52,"n":2236,"o":10.52,"t":"2026-06-29T04:00:00Z","v":443569,"vw":10.760321},{"c":10.68,"h":10.76,"l":10.655,"n":1831,"o":10.69,"t":"2026-06-30T04:00:00Z","v":394055,"vw":10.697963},{"c":10.755,"h":10.83,"l":10.595,"n":1526,"o":10.74,"t":"2026-07-01T04:00:00Z","v":192596,"vw":10.759487},{"c":10.67,"h":10.8,"l":10.67,"n":1508,"o":10.69,"t":"2026-07-02T04:00:00Z","v":158456,"vw":10.737516},{"c":10.74,"h":10.8,"l":10.64,"n":2120,"o":10.77,"t":"2026-07-06T04:00:00Z","v":230079,"vw":10.744429},{"c":10.81,"h":10.89,"l":10.7,"n":1644,"o":10.85,"t":"2026-07-07T04:00:00Z","v":203649,"vw":10.786473},{"c":10.74,"h":10.77,"l":10.6401,"n":1596,"o":10.73,"t":"2026-07-08T04:00:00Z","v":145268,"vw":10.699157},{"c":10.78,"h":10.79,"l":10.52,"n":1500,"o":10.59,"t":"2026-07-09T04:00:00Z","v":174927,"vw":10.669878},{"c":10.78,"h":10.86,"l":10.745,"n":1887,"o":10.82,"t":"2026-07-10T04:00:00Z","v":242795,"vw":10.774354},{"c":10.87,"h":10.915,"l":10.75,"n":1564,"o":10.75,"t":"2026-07-13T04:00:00Z","v":236356,"vw":10.853524},{"c":10.87,"h":10.885,"l":10.7482,"n":1579,"o":10.76,"t":"2026-07-14T04:00:00Z","v":149747,"vw":10.81439},{"c":11.06,"h":11.115,"l":10.93,"n":1801,"o":10.93,"t":"2026-07-15T04:00:00Z","v":272896,"vw":11.064678},{"c":10.86,"h":11.08,"l":10.81,"n":1450,"o":10.98,"t":"2026-07-16T04:00:00Z","v":238432,"vw":10.934018},{"c":10.82,"h":10.86,"l":10.63,"n":2112,"o":10.7,"t":"2026-07-17T04:00:00Z","v":309442,"vw":10.801378},{"c":10.9,"h":10.99,"l":10.82,"n":1426,"o":10.82,"t":"2026-07-20T04:00:00Z","v":183611,"vw":10.922385},{"c":10.82,"h":10.89,"l":10.81,"n":1270,"o":10.89,"t":"2026-07-21T04:00:00Z","v":147668,"vw":10.842048},{"c":10.75,"h":10.87,"l":10.66,"n":1580,"o":10.85,"t":"2026-07-22T04:00:00Z","v":143245,"vw":10.728349},{"c":10.24,"h":10.4,"l":10.1551,"n":2646,"o":10.36,"t":"2026-07-23T04:00:00Z","v":318112,"vw":10.253989},{"c":10.14,"h":10.2634,"l":10.14,"n":2072,"o":10.26,"t":"2026-07-24T04:00:00Z","v":270887,"vw":10.187653},{"c":10.13,"h":10.315,"l":10.125,"n":1852,"o":10.315,"t":"2026-07-27T04:00:00Z","v":282368,"vw":10.211702},{"c":10.1,"h":10.18,"l":10.02,"n":1608,"o":10.18,"t":"2026-07-28T04:00:00Z","v":196316,"vw":10.112574},{"c":9.98,"h":10.18,"l":9.935,"n":1920,"o":10.09,"t":"2026-07-29T04:00:00Z","v":297322,"vw":10.033895},{"c":10.23,"h":10.36,"l":10.085,"n":2031,"o":10.13,"t":"2026-07-30T04:00:00Z","v":309690,"vw":10.254934},{"c":11.51,"h":11.535,"l":11.1204,"n":7020,"o":11.25,"t":"2026-07-31T04:00:00Z","v":851791,"vw":11.420736},{"c":11.88,"h":12,"l":11.67,"n":3679,"o":11.67,"t":"2026-08-03T04:00:00Z","v":537411,"vw":11.909674},{"c":11.67,"h":11.79,"l":11.61,"n":2632,"o":11.61,"t":"2026-08-04T04:00:00Z","v":294746,"vw":11.697368},{"c":11.54,"h":11.83,"l":11.5089,"n":1781,"o":11.75,"t":"2026-08-05T04:00:00Z","v":198934,"vw":11.599051},{"c":11.44,"h":11.495,"l":11.38,"n":1350,"o":11.42,"t":"2026-08-06T04:00:00Z","v":107478,"vw":11.421574},{"c":11.54,"h":11.56,"l":11.45,"n":2227,"o":11.45,"t":"2026-08-07T04:00:00Z","v":256714,"vw":11.521807},{"c":11.62,"h":11.67,"l":11.465,"n":2835,"o":11.5,"t":"2026-08-10T04:00:00Z","v":260086,"vw":11.587725},{"c":11.45,"h":11.66,"l":11.41,"n":2377,"o":11.66,"t":"2026-08-11T04:00:00Z","v":181965,"vw":11.481734},{"c":11.24,"h":11.51,"l":11.24,"n":2654,"o":11.51,"t":"2026-08-12T04:00:00Z","v":354368,"vw":11.319092},{"c":11.04,"h":11.2,"l":11.03,"n":1850,"o":11.14,"t":"2026-08-13T04:00:00Z","v":273108,"vw":11.103367},{"c":10.96,"h":11.065,"l":10.96,"n":2511,"o":11.04,"t":"2026-08-14T04:00:00Z","v":290863,"vw":11.006816},{"c":10.93,"h":11.06,"l":10.81,"n":2428,"o":11.05,"t":"2026-08-17T04:00:00Z","v":268665,"vw":10.891214},{"c":10.82,"h":10.95,"l":10.785,"n":1966,"o":10.92,"t":"2026-08-18T04:00:00Z","v":490722,"vw":10.865803},{"c":11.08,"h":11.09,"l":10.82,"n":1447,"o":10.89,"t":"2026-08-19T04:00:00Z","v":308586,"vw":11.014334},{"c":10.83,"h":10.92,"l":10.795,"n":2286,"o":10.9,"t":"2026-08-20T04:00:00Z","v":306681,"vw":10.839863},{"c":10.78,"h":10.83,"l":10.69,"n":2359,"o":10.83,"t":"2026-08-21T04:00:00Z","v":320131,"vw":10.767841},{"c":10.87,"h":10.9,"l":10.75,"n":1713,"o":10.785,"t":"2026-08-24T04:00:00Z","v":237879,"vw":10.861767},{"c":10.85,"h":10.9,"l":10.81,"n":1490,"o":10.9,"t":"2026-08-25T04:00:00Z","v":175885,"vw":10.841417},{"c":10.83,"h":10.8728,"l":10.765,"n":1339,"o":10.84,"t":"2026-08-26T04:00:00Z","v":179475,"vw":10.813469},{"c":10.62,"h":10.74,"l":10.57,"n":2739,"o":10.73,"t":"2026-08-27T04:00:00Z","v":475278,"vw":10.632075},{"c":10.9,"h":10.92,"l":10.66,"n":2274,"o":10.66,"t":"2026-08-28T04:00:00Z","v":325117,"vw":10.852997},{"c":10.73,"h":10.83,"l":10.63,"n":2801,"o":10.82,"t":"2026-08-31T04:00:00Z","v":467943,"vw":10.713249},{"c":10.58,"h":10.58,"l":10.45,"n":2179,"o":10.57,"t":"2026-09-01T04:00:00Z","v":288026,"vw":10.541203},{"c":10.58,"h":10.605,"l":10.52,"n":1535,"o":10.54,"t":"2026-09-02T04:00:00Z","v":294347,"vw":10.573082},{"c":10.65,"h":10.65,"l":10.55,"n":1498,"o":10.57,"t":"2026-09-03T04:00:00Z","v":277009,"vw":10.612755},{"c":10.67,"h":10.69,"l":10.5405,"n":1882,"o":10.62,"t":"2026-09-04T04:00:00Z","v":264270,"vw":10.612002},{"c":10.62,"h":10.6402,"l":10.54,"n":1754,"o":10.58,"t":"2026-09-08T04:00:00Z","v":197787,"vw":10.601401},{"c":10.47,"h":10.54,"l":10.395,"n":2345,"o":10.54,"t":"2026-09-09T04:00:00Z","v":390265,"vw":10.438743},{"c":10.41,"h":10.43,"l":10.31,"n":1399,"o":10.38,"t":"2026-09-10T04:00:00Z","v":176880,"vw":10.392134},{"c":10.54,"h":10.57,"l":10.44,"n":1467,"o":10.44,"t":"2026-09-11T04:00:00Z","v":272981,"vw":10.525056},{"c":10.46,"h":10.52,"l":10.38,"n":1656,"o":10.42,"t":"2026-09-14T04:00:00Z","v":273255,"vw":10.444772},{"c":10.31,"h":10.45,"l":10.245,"n":2091,"o":10.45,"t":"2026-09-15T04:00:00Z","v":498861,"vw":10.312355},{"c":10.18,"h":10.3099,"l":10.13,"n":2027,"o":10.28,"t":"2026-09-16T04:00:00Z","v":346038,"vw":10.237788},{"c":10.36,"h":10.39,"l":10.28,"n":1680,"o":10.37,"t":"2026-09-17T04:00:00Z","v":243453,"vw":10.344641},{"c":10.43,"h":10.49,"l":10.375,"n":1422,"o":10.38,"t":"2026-09-18T04:00:00Z","v":173121,"vw":10.421747},{"c":10.57,"h":10.61,"l":10.435,"n":1683,"o":10.49,"t":"2026-09-21T04:00:00Z","v":240983,"vw":10.522362},{"c":10.49,"h":10.595,"l":10.45,"n":1671,"o":10.47,"t":"2026-09-22T04:00:00Z","v":206837,"vw":10.490655},{"c":10.32,"h":10.45,"l":10.26,"n":1939,"o":10.41,"t":"2026-09-23T04:00:00Z","v":222425,"vw":10.331152},{"c":10.27,"h":10.31,"l":10.14,"n":1476,"o":10.17,"t":"2026-09-24T04:00:00Z","v":161992,"vw":10.206152},{"c":10.31,"h":10.32,"l":10.205,"n":1553,"o":10.29,"t":"2026-09-25T04:00:00Z","v":157095,"vw":10.268357},{"c":10.16,"h":10.215,"l":10.13,"n":1630,"o":10.21,"t":"2026-09-28T04:00:00Z","v":248948,"vw":10.178954},{"c":10.2,"h":10.2683,"l":10.15,"n":1287,"o":10.17,"t":"2026-09-29T04:00:00Z","v":253268,"vw":10.186782},{"c":10.26,"h":10.37,"l":10.1818,"n":1207,"o":10.21,"t":"2026-09-30T04:00:00Z","v":132311,"vw":10.308264},{"c":10.25,"h":10.33,"l":10.15,"n":1400,"o":10.29,"t":"2026-10-01T04:00:00Z","v":163004,"vw":10.214318},{"c":10.31,"h":10.35,"l":10.3,"n":1311,"o":10.32,"t":"2026-10-02T04:00:00Z","v":204087,"vw":10.326418},{"c":10.34,"h":10.43,"l":10.26,"n":1480,"o":10.26,"t":"2026-10-05T04:00:00Z","v":180334,"vw":10.36416},{"c":10.48,"h":10.5,"l":10.34,"n":1156,"o":10.41,"t":"2026-10-06T04:00:00Z","v":151328,"vw":10.447296},{"c":10.59,"h":10.6,"l":10.4,"n":1043,"o":10.41,"t":"2026-10-07T04:00:00Z","v":171249,"vw":10.512468},{"c":10.39,"h":10.52,"l":10.36,"n":1162,"o":10.49,"t":"2026-10-08T04:00:00Z","v":184822,"vw":10.430188},{"c":10.6,"h":10.6,"l":10.43,"n":1243,"o":10.43,"t":"2026-10-09T04:00:00Z","v":138336,"vw":10.526802},{"c":10.49,"h":10.625,"l":10.4851,"n":1328,"o":10.55,"t":"2026-10-12T04:00:00Z","v":166423,"vw":10.539229},{"c":10.46,"h":10.59,"l":10.46,"n":992,"o":10.47,"t":"2026-10-13T04:00:00Z","v":155750,"vw":10.519306},{"c":10.32,"h":10.5,"l":10.26,"n":1475,"o":10.44,"t":"2026-10-14T04:00:00Z","v":166645,"vw":10.362334},{"c":10.3,"h":10.32,"l":10.05,"n":3063,"o":10.14,"t":"2026-10-15T04:00:00Z","v":443532,"vw":10.164314},{"c":10.12,"h":10.31,"l":10.05,"n":1616,"o":10.28,"t":"2026-10-16T04:00:00Z","v":172087,"vw":10.169152},{"c":10.51,"h":10.54,"l":10.25,"n":1611,"o":10.25,"t":"2026-10-19T04:00:00Z","v":256270,"vw":10.458792},{"c":10.49,"h":10.58,"l":10.44,"n":1269,"o":10.54,"t":"2026-10-20T04:00:00Z","v":294550,"vw":10.511177},{"c":10.49,"h":10.555,"l":10.4,"n":1169,"o":10.45,"t":"2026-10-21T04:00:00Z","v":174359,"vw":10.486667},{"c":10.11,"h":10.33,"l":10.025,"n":1852,"o":10.33,"t":"2026-10-22T04:00:00Z","v":226958,"vw":10.138113}],"volatilityBars":[{"c":10.51,"h":10.51,"l":10.51,"n":8,"o":10.51,"t":"2026-09-22T13:15:00Z","v":210,"vw":10.51},{"c":10.5801,"h":10.5801,"l":10.4582,"n":131,"o":10.47,"t":"2026-09-22T13:30:00Z","v":12553,"vw":10.515463},{"c":10.5524,"h":10.595,"l":10.545,"n":27,"o":10.59,"t":"2026-09-22T13:45:00Z","v":3275,"vw":10.579521},{"c":10.535,"h":10.5503,"l":10.535,"n":25,"o":10.5503,"t":"2026-09-22T14:00:00Z","v":1498,"vw":10.541768},{"c":10.525,"h":10.54,"l":10.525,"n":16,"o":10.53,"t":"2026-09-22T14:15:00Z","v":1947,"vw":10.532591},{"c":10.53,"h":10.545,"l":10.53,"n":22,"o":10.54,"t":"2026-09-22T14:30:00Z","v":1604,"vw":10.536616},{"c":10.5276,"h":10.5399,"l":10.5276,"n":18,"o":10.5301,"t":"2026-09-22T14:45:00Z","v":5558,"vw":10.530324},{"c":10.49,"h":10.515,"l":10.49,"n":38,"o":10.5,"t":"2026-09-22T15:00:00Z","v":3131,"vw":10.504884},{"c":10.5,"h":10.5051,"l":10.49,"n":22,"o":10.4951,"t":"2026-09-22T15:15:00Z","v":1766,"vw":10.502281},{"c":10.4699,"h":10.495,"l":10.4699,"n":45,"o":10.49,"t":"2026-09-22T15:30:00Z","v":4849,"vw":10.476945},{"c":10.485,"h":10.485,"l":10.459,"n":229,"o":10.46,"t":"2026-09-22T15:45:00Z","v":47793,"vw":10.468177},{"c":10.4783,"h":10.4886,"l":10.47,"n":53,"o":10.485,"t":"2026-09-22T16:00:00Z","v":17611,"vw":10.479225},{"c":10.4699,"h":10.47,"l":10.462,"n":17,"o":10.465,"t":"2026-09-22T16:15:00Z","v":1214,"vw":10.466577},{"c":10.465,"h":10.47,"l":10.455,"n":47,"o":10.47,"t":"2026-09-22T16:30:00Z","v":3365,"vw":10.463692},{"c":10.47,"h":10.48,"l":10.46,"n":38,"o":10.465,"t":"2026-09-22T16:45:00Z","v":8480,"vw":10.472044},{"c":10.469,"h":10.48,"l":10.45,"n":50,"o":10.47,"t":"2026-09-22T17:00:00Z","v":5533,"vw":10.475078},{"c":10.47,"h":10.475,"l":10.465,"n":18,"o":10.465,"t":"2026-09-22T17:15:00Z","v":2008,"vw":10.470879},{"c":10.46,"h":10.46,"l":10.455,"n":33,"o":10.4579,"t":"2026-09-22T17:30:00Z","v":2689,"vw":10.458451},{"c":10.5,"h":10.5,"l":10.4799,"n":8,"o":10.48,"t":"2026-09-22T17:45:00Z","v":1375,"vw":10.48255},{"c":10.485,"h":10.51,"l":10.485,"n":14,"o":10.51,"t":"2026-09-22T18:00:00Z","v":11621,"vw":10.505131},{"c":10.495,"h":10.495,"l":10.485,"n":14,"o":10.49,"t":"2026-09-22T18:15:00Z","v":855,"vw":10.487685},{"c":10.484,"h":10.5008,"l":10.484,"n":6,"o":10.5008,"t":"2026-09-22T18:30:00Z","v":3421,"vw":10.485591},{"c":10.49,"h":10.4999,"l":10.49,"n":12,"o":10.4999,"t":"2026-09-22T18:45:00Z","v":2117,"vw":10.496298},{"c":10.4901,"h":10.5,"l":10.48,"n":33,"o":10.48,"t":"2026-09-22T19:00:00Z","v":3729,"vw":10.488844},{"c":10.51,"h":10.515,"l":10.4901,"n":14,"o":10.4901,"t":"2026-09-22T19:15:00Z","v":5317,"vw":10.502978},{"c":10.52,"h":10.5215,"l":10.52,"n":7,"o":10.52,"t":"2026-09-22T19:30:00Z","v":5920,"vw":10.521009},{"c":10.485,"h":10.515,"l":10.485,"n":107,"o":10.515,"t":"2026-09-22T19:45:00Z","v":37743,"vw":10.499929},{"c":10.5,"h":10.5,"l":10.49,"n":14,"o":10.49,"t":"2026-09-22T20:00:00Z","v":2024,"vw":10.491029},{"c":10.4833,"h":10.4833,"l":10.4833,"n":1,"o":10.4833,"t":"2026-09-22T20:15:00Z","v":200,"vw":10.4833},{"c":10.48,"h":10.49,"l":10.48,"n":13,"o":10.48,"t":"2026-09-22T20:30:00Z","v":981,"vw":10.482955},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-09-22T23:00:00Z","v":142,"vw":10.49},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-09-22T23:15:00Z","v":200,"vw":10.53},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-09-23T09:45:00Z","v":801,"vw":10.51},{"c":10.5398,"h":10.63,"l":10.5398,"n":2,"o":10.63,"t":"2026-09-23T11:00:00Z","v":1064,"vw":10.548277},{"c":10.5,"h":10.5,"l":10.5,"n":9,"o":10.5,"t":"2026-09-23T11:30:00Z","v":1059,"vw":10.5},{"c":10.5167,"h":10.5167,"l":10.5167,"n":1,"o":10.5167,"t":"2026-09-23T12:15:00Z","v":690,"vw":10.5167},{"c":10.459,"h":10.459,"l":10.459,"n":1,"o":10.459,"t":"2026-09-23T13:00:00Z","v":2000,"vw":10.459},{"c":10.45,"h":10.45,"l":10.45,"n":11,"o":10.45,"t":"2026-09-23T13:15:00Z","v":166,"vw":10.45},{"c":10.39,"h":10.45,"l":10.3794,"n":241,"o":10.41,"t":"2026-09-23T13:30:00Z","v":27999,"vw":10.408205},{"c":10.355,"h":10.4,"l":10.35,"n":109,"o":10.395,"t":"2026-09-23T13:45:00Z","v":14304,"vw":10.38016},{"c":10.295,"h":10.35,"l":10.295,"n":166,"o":10.35,"t":"2026-09-23T14:00:00Z","v":23291,"vw":10.334886},{"c":10.305,"h":10.31,"l":10.28,"n":130,"o":10.3,"t":"2026-09-23T14:15:00Z","v":13692,"vw":10.293295},{"c":10.31,"h":10.31,"l":10.3,"n":65,"o":10.305,"t":"2026-09-23T14:30:00Z","v":14829,"vw":10.304043},{"c":10.35,"h":10.35,"l":10.31,"n":38,"o":10.31,"t":"2026-09-23T14:45:00Z","v":2737,"vw":10.334273},{"c":10.365,"h":10.365,"l":10.355,"n":11,"o":10.355,"t":"2026-09-23T15:00:00Z","v":1411,"vw":10.35581},{"c":10.35,"h":10.36,"l":10.35,"n":58,"o":10.355,"t":"2026-09-23T15:15:00Z","v":14047,"vw":10.355515},{"c":10.335,"h":10.35,"l":10.335,"n":20,"o":10.35,"t":"2026-09-23T15:30:00Z","v":4547,"vw":10.348569},{"c":10.34,"h":10.3474,"l":10.33,"n":33,"o":10.3321,"t":"2026-09-23T15:45:00Z","v":6436,"vw":10.343652},{"c":10.34,"h":10.345,"l":10.34,"n":18,"o":10.34,"t":"2026-09-23T16:00:00Z","v":6429,"vw":10.340283},{"c":10.33,"h":10.34,"l":10.33,"n":16,"o":10.34,"t":"2026-09-23T16:15:00Z","v":1270,"vw":10.332264},{"c":10.31,"h":10.33,"l":10.31,"n":29,"o":10.325,"t":"2026-09-23T16:30:00Z","v":4545,"vw":10.319663},{"c":10.29,"h":10.305,"l":10.285,"n":58,"o":10.3,"t":"2026-09-23T16:45:00Z","v":10699,"vw":10.297797},{"c":10.28,"h":10.285,"l":10.26,"n":76,"o":10.285,"t":"2026-09-23T17:00:00Z","v":17621,"vw":10.277657},{"c":10.275,"h":10.28,"l":10.2699,"n":27,"o":10.28,"t":"2026-09-23T17:15:00Z","v":3323,"vw":10.275715},{"c":10.28,"h":10.28,"l":10.265,"n":24,"o":10.265,"t":"2026-09-23T17:30:00Z","v":8638,"vw":10.272731},{"c":10.31,"h":10.31,"l":10.295,"n":15,"o":10.295,"t":"2026-09-23T17:45:00Z","v":1369,"vw":10.305},{"c":10.34,"h":10.34,"l":10.305,"n":29,"o":10.31,"t":"2026-09-23T18:00:00Z","v":9588,"vw":10.323007},{"c":10.32,"h":10.33,"l":10.32,"n":3,"o":10.33,"t":"2026-09-23T18:15:00Z","v":840,"vw":10.322806},{"c":10.3203,"h":10.325,"l":10.32,"n":19,"o":10.325,"t":"2026-09-23T18:30:00Z","v":1722,"vw":10.320644},{"c":10.325,"h":10.325,"l":10.325,"n":2,"o":10.325,"t":"2026-09-23T18:45:00Z","v":111,"vw":10.325},{"c":10.34,"h":10.3431,"l":10.33,"n":26,"o":10.33,"t":"2026-09-23T19:00:00Z","v":4117,"vw":10.338222},{"c":10.34,"h":10.34,"l":10.33,"n":17,"o":10.33,"t":"2026-09-23T19:15:00Z","v":2702,"vw":10.335096},{"c":10.315,"h":10.345,"l":10.3134,"n":30,"o":10.345,"t":"2026-09-23T19:30:00Z","v":2918,"vw":10.328629},{"c":10.31,"h":10.315,"l":10.29,"n":81,"o":10.315,"t":"2026-09-23T19:45:00Z","v":9433,"vw":10.305124},{"c":10.32,"h":10.32,"l":10.32,"n":8,"o":10.32,"t":"2026-09-23T20:00:00Z","v":838,"vw":10.32},{"c":10.31,"h":10.31,"l":10.3038,"n":3,"o":10.3038,"t":"2026-09-23T20:30:00Z","v":1037,"vw":10.304688},{"c":10.4599,"h":10.4599,"l":10.4599,"n":1,"o":10.4599,"t":"2026-09-23T23:45:00Z","v":130,"vw":10.4599},{"c":10.24,"h":10.24,"l":10.24,"n":8,"o":10.24,"t":"2026-09-24T08:00:00Z","v":211,"vw":10.24},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-09-24T08:30:00Z","v":100,"vw":10.22},{"c":10.1922,"h":10.1922,"l":10.1922,"n":1,"o":10.1922,"t":"2026-09-24T08:45:00Z","v":110,"vw":10.1922},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-24T09:30:00Z","v":100,"vw":10.18},{"c":10.2099,"h":10.2099,"l":10.2,"n":5,"o":10.2,"t":"2026-09-24T11:15:00Z","v":1503,"vw":10.20344},{"c":10.2,"h":10.2,"l":10.19,"n":7,"o":10.19,"t":"2026-09-24T11:30:00Z","v":2195,"vw":10.199174},{"c":10.1401,"h":10.1401,"l":10.1401,"n":2,"o":10.1401,"t":"2026-09-24T11:45:00Z","v":289,"vw":10.1401},{"c":10.17,"h":10.17,"l":10.155,"n":3,"o":10.155,"t":"2026-09-24T13:00:00Z","v":400,"vw":10.16375},{"c":10.14,"h":10.16,"l":10.14,"n":29,"o":10.16,"t":"2026-09-24T13:15:00Z","v":478,"vw":10.1475},{"c":10.17,"h":10.195,"l":10.15,"n":191,"o":10.17,"t":"2026-09-24T13:30:00Z","v":22345,"vw":10.172146},{"c":10.14,"h":10.17,"l":10.14,"n":115,"o":10.17,"t":"2026-09-24T13:45:00Z","v":13436,"vw":10.156463},{"c":10.1607,"h":10.1662,"l":10.145,"n":48,"o":10.145,"t":"2026-09-24T14:00:00Z","v":4973,"vw":10.158807},{"c":10.175,"h":10.18,"l":10.14,"n":62,"o":10.15,"t":"2026-09-24T14:15:00Z","v":9335,"vw":10.159244},{"c":10.168,"h":10.18,"l":10.165,"n":50,"o":10.17,"t":"2026-09-24T14:30:00Z","v":6185,"vw":10.173071},{"c":10.1724,"h":10.18,"l":10.155,"n":45,"o":10.155,"t":"2026-09-24T14:45:00Z","v":2716,"vw":10.171486},{"c":10.16,"h":10.17,"l":10.16,"n":37,"o":10.1668,"t":"2026-09-24T15:00:00Z","v":6738,"vw":10.161284},{"c":10.155,"h":10.165,"l":10.15,"n":35,"o":10.15,"t":"2026-09-24T15:15:00Z","v":4693,"vw":10.151577},{"c":10.158,"h":10.165,"l":10.15,"n":33,"o":10.1588,"t":"2026-09-24T15:30:00Z","v":12694,"vw":10.156983},{"c":10.175,"h":10.175,"l":10.16,"n":32,"o":10.165,"t":"2026-09-24T15:45:00Z","v":1881,"vw":10.164255},{"c":10.165,"h":10.175,"l":10.15,"n":44,"o":10.175,"t":"2026-09-24T16:00:00Z","v":7604,"vw":10.154576},{"c":10.205,"h":10.23,"l":10.175,"n":44,"o":10.175,"t":"2026-09-24T16:15:00Z","v":3295,"vw":10.201516},{"c":10.25,"h":10.2599,"l":10.205,"n":43,"o":10.215,"t":"2026-09-24T16:30:00Z","v":6880,"vw":10.225534},{"c":10.27,"h":10.275,"l":10.235,"n":19,"o":10.24,"t":"2026-09-24T16:45:00Z","v":3733,"vw":10.26249},{"c":10.275,"h":10.275,"l":10.26,"n":7,"o":10.26,"t":"2026-09-24T17:00:00Z","v":341,"vw":10.266667},{"c":10.27,"h":10.27,"l":10.26,"n":21,"o":10.27,"t":"2026-09-24T17:15:00Z","v":2922,"vw":10.266563},{"c":10.25,"h":10.26,"l":10.25,"n":3,"o":10.26,"t":"2026-09-24T17:30:00Z","v":667,"vw":10.257496},{"c":10.2829,"h":10.2835,"l":10.25,"n":24,"o":10.25,"t":"2026-09-24T17:45:00Z","v":8698,"vw":10.272929},{"c":10.285,"h":10.29,"l":10.27,"n":11,"o":10.285,"t":"2026-09-24T18:00:00Z","v":2941,"vw":10.284483},{"c":10.285,"h":10.29,"l":10.285,"n":3,"o":10.29,"t":"2026-09-24T18:15:00Z","v":1000,"vw":10.2875},{"c":10.295,"h":10.31,"l":10.29,"n":18,"o":10.29,"t":"2026-09-24T18:30:00Z","v":8839,"vw":10.294592},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-09-24T18:45:00Z","v":201,"vw":10.3},{"c":10.285,"h":10.3001,"l":10.28,"n":17,"o":10.3,"t":"2026-09-24T19:00:00Z","v":5794,"vw":10.296388},{"c":10.2724,"h":10.285,"l":10.2724,"n":31,"o":10.28,"t":"2026-09-24T19:15:00Z","v":5733,"vw":10.279595},{"c":10.275,"h":10.2783,"l":10.272,"n":11,"o":10.272,"t":"2026-09-24T19:30:00Z","v":1285,"vw":10.275871},{"c":10.275,"h":10.2894,"l":10.27,"n":35,"o":10.27,"t":"2026-09-24T19:45:00Z","v":8174,"vw":10.281394},{"c":10.27,"h":10.27,"l":10.27,"n":7,"o":10.27,"t":"2026-09-24T20:00:00Z","v":256,"vw":10.27},{"c":10.31,"h":10.31,"l":10.31,"n":21,"o":10.31,"t":"2026-09-25T11:00:00Z","v":400,"vw":10.31},{"c":10.26,"h":10.3243,"l":10.26,"n":18,"o":10.3243,"t":"2026-09-25T13:15:00Z","v":573,"vw":10.278733},{"c":10.24,"h":10.295,"l":10.2212,"n":127,"o":10.29,"t":"2026-09-25T13:30:00Z","v":11422,"vw":10.250325},{"c":10.26,"h":10.2667,"l":10.24,"n":56,"o":10.24,"t":"2026-09-25T13:45:00Z","v":6705,"vw":10.254577},{"c":10.22,"h":10.2501,"l":10.2088,"n":67,"o":10.25,"t":"2026-09-25T14:00:00Z","v":11764,"vw":10.237806},{"c":10.2103,"h":10.225,"l":10.205,"n":63,"o":10.205,"t":"2026-09-25T14:15:00Z","v":10075,"vw":10.216416},{"c":10.23,"h":10.24,"l":10.21,"n":46,"o":10.215,"t":"2026-09-25T14:30:00Z","v":10605,"vw":10.226342},{"c":10.2351,"h":10.2351,"l":10.22,"n":17,"o":10.23,"t":"2026-09-25T14:45:00Z","v":2083,"vw":10.223518},{"c":10.26,"h":10.27,"l":10.245,"n":32,"o":10.245,"t":"2026-09-25T15:00:00Z","v":12706,"vw":10.266113},{"c":10.2601,"h":10.265,"l":10.26,"n":37,"o":10.265,"t":"2026-09-25T15:15:00Z","v":7347,"vw":10.262897},{"c":10.2551,"h":10.275,"l":10.251,"n":15,"o":10.265,"t":"2026-09-25T15:30:00Z","v":7093,"vw":10.26652},{"c":10.28,"h":10.28,"l":10.245,"n":17,"o":10.2501,"t":"2026-09-25T15:45:00Z","v":6894,"vw":10.266353},{"c":10.315,"h":10.315,"l":10.295,"n":26,"o":10.3,"t":"2026-09-25T16:00:00Z","v":7310,"vw":10.30628},{"c":10.31,"h":10.3153,"l":10.29,"n":16,"o":10.3153,"t":"2026-09-25T16:15:00Z","v":2572,"vw":10.298103},{"c":10.31,"h":10.32,"l":10.31,"n":23,"o":10.315,"t":"2026-09-25T16:30:00Z","v":4381,"vw":10.310401},{"c":10.31,"h":10.3151,"l":10.31,"n":45,"o":10.31,"t":"2026-09-25T16:45:00Z","v":5689,"vw":10.312043},{"c":10.315,"h":10.315,"l":10.31,"n":15,"o":10.315,"t":"2026-09-25T17:00:00Z","v":2397,"vw":10.311983},{"c":10.31,"h":10.3151,"l":10.31,"n":10,"o":10.315,"t":"2026-09-25T17:15:00Z","v":622,"vw":10.311906},{"c":10.285,"h":10.3,"l":10.285,"n":53,"o":10.3,"t":"2026-09-25T17:30:00Z","v":10902,"vw":10.295687},{"c":10.29,"h":10.29,"l":10.285,"n":17,"o":10.285,"t":"2026-09-25T17:45:00Z","v":1958,"vw":10.288154},{"c":10.2884,"h":10.295,"l":10.2868,"n":12,"o":10.295,"t":"2026-09-25T18:00:00Z","v":2410,"vw":10.28813},{"c":10.285,"h":10.295,"l":10.285,"n":34,"o":10.29,"t":"2026-09-25T18:15:00Z","v":6701,"vw":10.291155},{"c":10.295,"h":10.295,"l":10.295,"n":2,"o":10.295,"t":"2026-09-25T18:30:00Z","v":323,"vw":10.295},{"c":10.28,"h":10.286,"l":10.28,"n":10,"o":10.286,"t":"2026-09-25T18:45:00Z","v":1132,"vw":10.283905},{"c":10.285,"h":10.285,"l":10.27,"n":14,"o":10.28,"t":"2026-09-25T19:00:00Z","v":1935,"vw":10.278547},{"c":10.285,"h":10.29,"l":10.28,"n":46,"o":10.285,"t":"2026-09-25T19:15:00Z","v":6335,"vw":10.285809},{"c":10.29,"h":10.29,"l":10.285,"n":24,"o":10.285,"t":"2026-09-25T19:30:00Z","v":3558,"vw":10.28594},{"c":10.29,"h":10.318,"l":10.29,"n":31,"o":10.31,"t":"2026-09-25T19:45:00Z","v":2659,"vw":10.298976},{"c":10.31,"h":10.31,"l":10.31,"n":6,"o":10.31,"t":"2026-09-25T20:00:00Z","v":228,"vw":10.31},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-25T20:45:00Z","v":100,"vw":10.3},{"c":10.23,"h":10.2581,"l":10.23,"n":3,"o":10.2581,"t":"2026-09-28T11:00:00Z","v":314,"vw":10.248487},{"c":10.2075,"h":10.2075,"l":10.2075,"n":1,"o":10.2075,"t":"2026-09-28T12:45:00Z","v":300,"vw":10.2075},{"c":10.155,"h":10.21,"l":10.13,"n":290,"o":10.21,"t":"2026-09-28T13:30:00Z","v":23678,"vw":10.151491},{"c":10.17,"h":10.17,"l":10.1401,"n":85,"o":10.16,"t":"2026-09-28T13:45:00Z","v":6153,"vw":10.156245},{"c":10.18,"h":10.18,"l":10.15,"n":70,"o":10.16,"t":"2026-09-28T14:00:00Z","v":25117,"vw":10.177614},{"c":10.2,"h":10.2,"l":10.16,"n":69,"o":10.16,"t":"2026-09-28T14:15:00Z","v":19545,"vw":10.187528},{"c":10.18,"h":10.195,"l":10.18,"n":60,"o":10.185,"t":"2026-09-28T14:30:00Z","v":6639,"vw":10.187089},{"c":10.17,"h":10.175,"l":10.165,"n":34,"o":10.17,"t":"2026-09-28T14:45:00Z","v":9780,"vw":10.170967},{"c":10.195,"h":10.2063,"l":10.175,"n":40,"o":10.175,"t":"2026-09-28T15:00:00Z","v":13692,"vw":10.194157},{"c":10.185,"h":10.19,"l":10.18,"n":15,"o":10.19,"t":"2026-09-28T15:15:00Z","v":2963,"vw":10.18566},{"c":10.1759,"h":10.19,"l":10.1759,"n":27,"o":10.18,"t":"2026-09-28T15:30:00Z","v":6705,"vw":10.18042},{"c":10.1702,"h":10.175,"l":10.17,"n":11,"o":10.17,"t":"2026-09-28T15:45:00Z","v":453,"vw":10.172433},{"c":10.165,"h":10.17,"l":10.165,"n":11,"o":10.17,"t":"2026-09-28T16:00:00Z","v":701,"vw":10.167312},{"c":10.21,"h":10.215,"l":10.17,"n":37,"o":10.18,"t":"2026-09-28T16:15:00Z","v":12801,"vw":10.197781},{"c":10.185,"h":10.2,"l":10.1793,"n":17,"o":10.2,"t":"2026-09-28T16:30:00Z","v":6994,"vw":10.191424},{"c":10.185,"h":10.1899,"l":10.175,"n":9,"o":10.185,"t":"2026-09-28T16:45:00Z","v":2095,"vw":10.180274},{"c":10.215,"h":10.215,"l":10.1781,"n":15,"o":10.18,"t":"2026-09-28T17:00:00Z","v":3583,"vw":10.204944},{"c":10.195,"h":10.2,"l":10.185,"n":14,"o":10.2,"t":"2026-09-28T17:15:00Z","v":2041,"vw":10.197249},{"c":10.19,"h":10.195,"l":10.19,"n":7,"o":10.195,"t":"2026-09-28T17:30:00Z","v":672,"vw":10.193485},{"c":10.2,"h":10.205,"l":10.1924,"n":38,"o":10.2002,"t":"2026-09-28T17:45:00Z","v":4126,"vw":10.202344},{"c":10.195,"h":10.2,"l":10.195,"n":25,"o":10.2,"t":"2026-09-28T18:00:00Z","v":20914,"vw":10.199855},{"c":10.18,"h":10.195,"l":10.18,"n":19,"o":10.195,"t":"2026-09-28T18:15:00Z","v":5158,"vw":10.193229},{"c":10.185,"h":10.1883,"l":10.18,"n":14,"o":10.185,"t":"2026-09-28T18:30:00Z","v":4903,"vw":10.183589},{"c":10.18,"h":10.19,"l":10.18,"n":44,"o":10.18,"t":"2026-09-28T18:45:00Z","v":17138,"vw":10.181961},{"c":10.155,"h":10.1701,"l":10.155,"n":42,"o":10.1701,"t":"2026-09-28T19:00:00Z","v":5430,"vw":10.165004},{"c":10.165,"h":10.165,"l":10.151,"n":23,"o":10.151,"t":"2026-09-28T19:15:00Z","v":13907,"vw":10.158734},{"c":10.17,"h":10.18,"l":10.16,"n":31,"o":10.165,"t":"2026-09-28T19:30:00Z","v":7861,"vw":10.168586},{"c":10.16,"h":10.17,"l":10.15,"n":64,"o":10.17,"t":"2026-09-28T19:45:00Z","v":16851,"vw":10.161006},{"c":10.16,"h":10.16,"l":10.16,"n":7,"o":10.16,"t":"2026-09-28T20:00:00Z","v":518,"vw":10.16},{"c":10.1601,"h":10.1601,"l":10.1601,"n":1,"o":10.1601,"t":"2026-09-28T20:30:00Z","v":2000,"vw":10.1601},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-09-28T21:45:00Z","v":119,"vw":10.16},{"c":10.2441,"h":10.2441,"l":10.2441,"n":1,"o":10.2441,"t":"2026-09-28T22:15:00Z","v":100,"vw":10.2441},{"c":10.26,"h":10.26,"l":10.26,"n":5,"o":10.26,"t":"2026-09-28T23:30:00Z","v":504,"vw":10.26},{"c":10.113,"h":10.113,"l":10.113,"n":15,"o":10.113,"t":"2026-09-29T08:00:00Z","v":280,"vw":10.113},{"c":10.21,"h":10.21,"l":10.21,"n":5,"o":10.21,"t":"2026-09-29T11:00:00Z","v":300,"vw":10.21},{"c":10.238,"h":10.238,"l":10.238,"n":2,"o":10.238,"t":"2026-09-29T12:30:00Z","v":150,"vw":10.238},{"c":10.175,"h":10.215,"l":10.17,"n":133,"o":10.17,"t":"2026-09-29T13:30:00Z","v":37264,"vw":10.179437},{"c":10.15,"h":10.17,"l":10.15,"n":49,"o":10.17,"t":"2026-09-29T13:45:00Z","v":4843,"vw":10.164055},{"c":10.18,"h":10.18,"l":10.15,"n":81,"o":10.1507,"t":"2026-09-29T14:00:00Z","v":28119,"vw":10.157547},{"c":10.18,"h":10.185,"l":10.16,"n":53,"o":10.175,"t":"2026-09-29T14:15:00Z","v":20510,"vw":10.16816},{"c":10.2,"h":10.2,"l":10.175,"n":75,"o":10.19,"t":"2026-09-29T14:30:00Z","v":32014,"vw":10.19009},{"c":10.195,"h":10.2,"l":10.19,"n":42,"o":10.19,"t":"2026-09-29T14:45:00Z","v":11764,"vw":10.199506},{"c":10.1724,"h":10.18,"l":10.17,"n":23,"o":10.18,"t":"2026-09-29T15:00:00Z","v":26652,"vw":10.179289},{"c":10.175,"h":10.1775,"l":10.165,"n":20,"o":10.175,"t":"2026-09-29T15:15:00Z","v":3920,"vw":10.1723},{"c":10.1793,"h":10.18,"l":10.175,"n":13,"o":10.175,"t":"2026-09-29T15:30:00Z","v":815,"vw":10.178619},{"c":10.18,"h":10.19,"l":10.18,"n":31,"o":10.18,"t":"2026-09-29T15:45:00Z","v":3039,"vw":10.180791},{"c":10.185,"h":10.185,"l":10.175,"n":9,"o":10.18,"t":"2026-09-29T16:00:00Z","v":2631,"vw":10.183507},{"c":10.1999,"h":10.2,"l":10.185,"n":24,"o":10.185,"t":"2026-09-29T16:15:00Z","v":15684,"vw":10.197265},{"c":10.205,"h":10.205,"l":10.2,"n":8,"o":10.2,"t":"2026-09-29T16:30:00Z","v":1359,"vw":10.203103},{"c":10.21,"h":10.215,"l":10.21,"n":14,"o":10.215,"t":"2026-09-29T16:45:00Z","v":3230,"vw":10.214157},{"c":10.19,"h":10.205,"l":10.19,"n":32,"o":10.205,"t":"2026-09-29T17:00:00Z","v":6770,"vw":10.194034},{"c":10.185,"h":10.185,"l":10.18,"n":7,"o":10.18,"t":"2026-09-29T17:15:00Z","v":423,"vw":10.183333},{"c":10.195,"h":10.205,"l":10.195,"n":24,"o":10.195,"t":"2026-09-29T17:30:00Z","v":4901,"vw":10.19798},{"c":10.2,"h":10.2,"l":10.19,"n":15,"o":10.19,"t":"2026-09-29T17:45:00Z","v":2137,"vw":10.194985},{"c":10.195,"h":10.21,"l":10.195,"n":26,"o":10.195,"t":"2026-09-29T18:00:00Z","v":3811,"vw":10.200056},{"c":10.22,"h":10.225,"l":10.205,"n":14,"o":10.205,"t":"2026-09-29T18:15:00Z","v":2446,"vw":10.212663},{"c":10.24,"h":10.2401,"l":10.2124,"n":17,"o":10.2124,"t":"2026-09-29T18:30:00Z","v":7567,"vw":10.234388},{"c":10.245,"h":10.255,"l":10.225,"n":13,"o":10.225,"t":"2026-09-29T18:45:00Z","v":2481,"vw":10.248419},{"c":10.26,"h":10.2683,"l":10.255,"n":10,"o":10.26,"t":"2026-09-29T19:00:00Z","v":1259,"vw":10.263404},{"c":10.21,"h":10.24,"l":10.21,"n":18,"o":10.24,"t":"2026-09-29T19:15:00Z","v":1913,"vw":10.225569},{"c":10.205,"h":10.21,"l":10.2024,"n":50,"o":10.2093,"t":"2026-09-29T19:30:00Z","v":19055,"vw":10.208383},{"c":10.2,"h":10.205,"l":10.195,"n":34,"o":10.2,"t":"2026-09-29T19:45:00Z","v":3113,"vw":10.19969},{"c":10.2,"h":10.2,"l":10.2,"n":9,"o":10.2,"t":"2026-09-29T20:00:00Z","v":121,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-30T08:00:00Z","v":111,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":4,"o":10.2,"t":"2026-09-30T11:45:00Z","v":365,"vw":10.2},{"c":10.2,"h":10.215,"l":10.1818,"n":96,"o":10.21,"t":"2026-09-30T13:30:00Z","v":13114,"vw":10.195124},{"c":10.25,"h":10.25,"l":10.21,"n":25,"o":10.2236,"t":"2026-09-30T13:45:00Z","v":9011,"vw":10.229607},{"c":10.325,"h":10.35,"l":10.28,"n":51,"o":10.28,"t":"2026-09-30T14:00:00Z","v":7921,"vw":10.322663},{"c":10.32,"h":10.3392,"l":10.32,"n":42,"o":10.33,"t":"2026-09-30T14:15:00Z","v":2610,"vw":10.330344},{"c":10.32,"h":10.325,"l":10.315,"n":27,"o":10.3249,"t":"2026-09-30T14:30:00Z","v":2796,"vw":10.321159},{"c":10.36,"h":10.37,"l":10.32,"n":35,"o":10.32,"t":"2026-09-30T14:45:00Z","v":5196,"vw":10.343228},{"c":10.35,"h":10.365,"l":10.35,"n":47,"o":10.36,"t":"2026-09-30T15:00:00Z","v":11403,"vw":10.363297},{"c":10.34,"h":10.365,"l":10.3321,"n":22,"o":10.355,"t":"2026-09-30T15:15:00Z","v":7040,"vw":10.342856},{"c":10.33,"h":10.345,"l":10.33,"n":33,"o":10.345,"t":"2026-09-30T15:30:00Z","v":8344,"vw":10.342964},{"c":10.335,"h":10.345,"l":10.3288,"n":33,"o":10.3288,"t":"2026-09-30T15:45:00Z","v":6985,"vw":10.339677},{"c":10.36,"h":10.36,"l":10.3402,"n":10,"o":10.3402,"t":"2026-09-30T16:00:00Z","v":385,"vw":10.351351},{"c":10.355,"h":10.355,"l":10.35,"n":11,"o":10.355,"t":"2026-09-30T16:15:00Z","v":1508,"vw":10.354311},{"c":10.3499,"h":10.36,"l":10.345,"n":16,"o":10.36,"t":"2026-09-30T16:30:00Z","v":3975,"vw":10.346911},{"c":10.34,"h":10.34,"l":10.335,"n":3,"o":10.34,"t":"2026-09-30T16:45:00Z","v":1163,"vw":10.336023},{"c":10.34,"h":10.35,"l":10.34,"n":11,"o":10.3421,"t":"2026-09-30T17:00:00Z","v":1276,"vw":10.345783},{"c":10.32,"h":10.3289,"l":10.315,"n":14,"o":10.3289,"t":"2026-09-30T17:15:00Z","v":1682,"vw":10.322107},{"c":10.3397,"h":10.34,"l":10.32,"n":16,"o":10.32,"t":"2026-09-30T17:30:00Z","v":4583,"vw":10.330415},{"c":10.33,"h":10.3479,"l":10.33,"n":29,"o":10.335,"t":"2026-09-30T17:45:00Z","v":2188,"vw":10.337006},{"c":10.32,"h":10.3303,"l":10.315,"n":28,"o":10.33,"t":"2026-09-30T18:00:00Z","v":6591,"vw":10.323157},{"c":10.3092,"h":10.32,"l":10.3092,"n":25,"o":10.32,"t":"2026-09-30T18:15:00Z","v":5057,"vw":10.318022},{"c":10.31,"h":10.31,"l":10.3,"n":15,"o":10.3,"t":"2026-09-30T18:30:00Z","v":896,"vw":10.303979},{"c":10.305,"h":10.315,"l":10.3031,"n":10,"o":10.315,"t":"2026-09-30T18:45:00Z","v":995,"vw":10.309087},{"c":10.31,"h":10.3179,"l":10.305,"n":20,"o":10.3092,"t":"2026-09-30T19:00:00Z","v":1565,"vw":10.310433},{"c":10.295,"h":10.31,"l":10.295,"n":34,"o":10.3008,"t":"2026-09-30T19:15:00Z","v":2429,"vw":10.302302},{"c":10.3,"h":10.3,"l":10.29,"n":8,"o":10.29,"t":"2026-09-30T19:30:00Z","v":3394,"vw":10.291124},{"c":10.28,"h":10.32,"l":10.28,"n":99,"o":10.315,"t":"2026-09-30T19:45:00Z","v":14725,"vw":10.298293},{"c":10.26,"h":10.26,"l":10.26,"n":6,"o":10.26,"t":"2026-09-30T20:00:00Z","v":298,"vw":10.26},{"c":10.27,"h":10.27,"l":10.26,"n":5,"o":10.26,"t":"2026-10-01T08:00:00Z","v":347,"vw":10.266061},{"c":10.26,"h":10.26,"l":10.26,"n":7,"o":10.26,"t":"2026-10-01T09:30:00Z","v":266,"vw":10.26},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-01T10:45:00Z","v":116,"vw":10.3},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-01T11:00:00Z","v":151,"vw":10.26},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-01T12:15:00Z","v":670,"vw":10.29},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-01T13:15:00Z","v":454,"vw":10.33},{"c":10.2503,"h":10.33,"l":10.25,"n":128,"o":10.29,"t":"2026-10-01T13:30:00Z","v":18121,"vw":10.283717},{"c":10.2201,"h":10.245,"l":10.22,"n":42,"o":10.23,"t":"2026-10-01T13:45:00Z","v":9913,"vw":10.241428},{"c":10.1826,"h":10.215,"l":10.1826,"n":63,"o":10.215,"t":"2026-10-01T14:00:00Z","v":6422,"vw":10.193675},{"c":10.1757,"h":10.1874,"l":10.165,"n":67,"o":10.1804,"t":"2026-10-01T14:15:00Z","v":8220,"vw":10.180654},{"c":10.18,"h":10.19,"l":10.17,"n":59,"o":10.1792,"t":"2026-10-01T14:30:00Z","v":8681,"vw":10.18106},{"c":10.1699,"h":10.1797,"l":10.165,"n":29,"o":10.1797,"t":"2026-10-01T14:45:00Z","v":5098,"vw":10.171018},{"c":10.16,"h":10.1773,"l":10.155,"n":24,"o":10.16,"t":"2026-10-01T15:00:00Z","v":21357,"vw":10.160113},{"c":10.17,"h":10.185,"l":10.17,"n":28,"o":10.175,"t":"2026-10-01T15:15:00Z","v":4794,"vw":10.178277},{"c":10.165,"h":10.17,"l":10.15,"n":13,"o":10.16,"t":"2026-10-01T15:30:00Z","v":5518,"vw":10.159815},{"c":10.18,"h":10.18,"l":10.16,"n":17,"o":10.16,"t":"2026-10-01T15:45:00Z","v":2009,"vw":10.173608},{"c":10.19,"h":10.2,"l":10.185,"n":27,"o":10.185,"t":"2026-10-01T16:00:00Z","v":3622,"vw":10.190472},{"c":10.19,"h":10.195,"l":10.1821,"n":11,"o":10.195,"t":"2026-10-01T16:15:00Z","v":1501,"vw":10.187779},{"c":10.2,"h":10.205,"l":10.195,"n":22,"o":10.195,"t":"2026-10-01T16:30:00Z","v":3135,"vw":10.199251},{"c":10.185,"h":10.19,"l":10.185,"n":8,"o":10.19,"t":"2026-10-01T16:45:00Z","v":2368,"vw":10.185688},{"c":10.205,"h":10.205,"l":10.205,"n":1,"o":10.205,"t":"2026-10-01T17:00:00Z","v":975,"vw":10.205},{"c":10.235,"h":10.235,"l":10.215,"n":42,"o":10.215,"t":"2026-10-01T17:15:00Z","v":10268,"vw":10.227036},{"c":10.25,"h":10.2699,"l":10.25,"n":46,"o":10.255,"t":"2026-10-01T17:30:00Z","v":4162,"vw":10.260964},{"c":10.245,"h":10.2598,"l":10.245,"n":28,"o":10.2598,"t":"2026-10-01T17:45:00Z","v":1099,"vw":10.248144},{"c":10.25,"h":10.25,"l":10.24,"n":14,"o":10.24,"t":"2026-10-01T18:00:00Z","v":2166,"vw":10.241},{"c":10.25,"h":10.255,"l":10.24,"n":20,"o":10.245,"t":"2026-10-01T18:15:00Z","v":2369,"vw":10.247764},{"c":10.25,"h":10.26,"l":10.245,"n":33,"o":10.245,"t":"2026-10-01T18:30:00Z","v":11778,"vw":10.253291},{"c":10.25,"h":10.25,"l":10.245,"n":10,"o":10.25,"t":"2026-10-01T18:45:00Z","v":2369,"vw":10.249565},{"c":10.2451,"h":10.255,"l":10.2451,"n":13,"o":10.255,"t":"2026-10-01T19:00:00Z","v":1165,"vw":10.249011},{"c":10.24,"h":10.2499,"l":10.24,"n":13,"o":10.245,"t":"2026-10-01T19:15:00Z","v":2753,"vw":10.24322},{"c":10.235,"h":10.2479,"l":10.235,"n":21,"o":10.2479,"t":"2026-10-01T19:30:00Z","v":5580,"vw":10.237895},{"c":10.225,"h":10.2399,"l":10.2201,"n":28,"o":10.2399,"t":"2026-10-01T19:45:00Z","v":7686,"vw":10.226065},{"c":10.1799,"h":10.25,"l":10.1799,"n":7,"o":10.25,"t":"2026-10-01T20:00:00Z","v":251,"vw":10.221504},{"c":10.2262,"h":10.2262,"l":10.21,"n":4,"o":10.21,"t":"2026-10-01T21:15:00Z","v":1500,"vw":10.225054},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-01T22:15:00Z","v":300,"vw":10.2},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-02T11:30:00Z","v":5000,"vw":10.21},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-02T12:00:00Z","v":300,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-02T12:15:00Z","v":700,"vw":10.25},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-02T12:45:00Z","v":1000,"vw":10.33},{"c":10.31,"h":10.315,"l":10.31,"n":3,"o":10.315,"t":"2026-10-02T13:00:00Z","v":600,"vw":10.3125},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-02T13:15:00Z","v":139,"vw":10.31},{"c":10.3383,"h":10.35,"l":10.32,"n":121,"o":10.32,"t":"2026-10-02T13:30:00Z","v":21735,"vw":10.335736},{"c":10.3196,"h":10.3483,"l":10.305,"n":91,"o":10.3392,"t":"2026-10-02T13:45:00Z","v":25143,"vw":10.328854},{"c":10.335,"h":10.34,"l":10.3208,"n":45,"o":10.3208,"t":"2026-10-02T14:00:00Z","v":18938,"vw":10.33908},{"c":10.33,"h":10.3423,"l":10.33,"n":61,"o":10.3321,"t":"2026-10-02T14:15:00Z","v":18368,"vw":10.3391},{"c":10.335,"h":10.339,"l":10.3221,"n":36,"o":10.3322,"t":"2026-10-02T14:30:00Z","v":5246,"vw":10.329364},{"c":10.3229,"h":10.335,"l":10.3229,"n":39,"o":10.33,"t":"2026-10-02T14:45:00Z","v":6420,"vw":10.329964},{"c":10.32,"h":10.3279,"l":10.315,"n":21,"o":10.32,"t":"2026-10-02T15:00:00Z","v":2029,"vw":10.321328},{"c":10.31,"h":10.31,"l":10.305,"n":28,"o":10.31,"t":"2026-10-02T15:15:00Z","v":11692,"vw":10.307946},{"c":10.31,"h":10.315,"l":10.31,"n":8,"o":10.315,"t":"2026-10-02T15:30:00Z","v":427,"vw":10.31125},{"c":10.31,"h":10.31,"l":10.3,"n":10,"o":10.305,"t":"2026-10-02T15:45:00Z","v":1761,"vw":10.30744},{"c":10.32,"h":10.32,"l":10.31,"n":21,"o":10.31,"t":"2026-10-02T16:00:00Z","v":12266,"vw":10.317664},{"c":10.315,"h":10.32,"l":10.31,"n":14,"o":10.315,"t":"2026-10-02T16:15:00Z","v":1622,"vw":10.313845},{"c":10.3121,"h":10.32,"l":10.3121,"n":10,"o":10.3133,"t":"2026-10-02T16:30:00Z","v":4264,"vw":10.313062},{"c":10.3276,"h":10.3276,"l":10.3117,"n":39,"o":10.32,"t":"2026-10-02T16:45:00Z","v":8009,"vw":10.315728},{"c":10.32,"h":10.325,"l":10.32,"n":8,"o":10.325,"t":"2026-10-02T17:00:00Z","v":2851,"vw":10.324485},{"c":10.3299,"h":10.3299,"l":10.325,"n":9,"o":10.325,"t":"2026-10-02T17:15:00Z","v":444,"vw":10.326142},{"c":10.32,"h":10.33,"l":10.32,"n":13,"o":10.33,"t":"2026-10-02T17:30:00Z","v":3255,"vw":10.323765},{"c":10.32,"h":10.33,"l":10.32,"n":13,"o":10.325,"t":"2026-10-02T17:45:00Z","v":2963,"vw":10.326664},{"c":10.325,"h":10.325,"l":10.32,"n":9,"o":10.325,"t":"2026-10-02T18:00:00Z","v":2231,"vw":10.323497},{"c":10.3183,"h":10.32,"l":10.31,"n":22,"o":10.32,"t":"2026-10-02T18:15:00Z","v":3282,"vw":10.318731},{"c":10.315,"h":10.32,"l":10.31,"n":4,"o":10.32,"t":"2026-10-02T18:30:00Z","v":1356,"vw":10.318231},{"c":10.315,"h":10.32,"l":10.31,"n":31,"o":10.315,"t":"2026-10-02T18:45:00Z","v":4080,"vw":10.31326},{"c":10.32,"h":10.32,"l":10.3148,"n":6,"o":10.3148,"t":"2026-10-02T19:00:00Z","v":380,"vw":10.317659},{"c":10.3178,"h":10.32,"l":10.31,"n":12,"o":10.31,"t":"2026-10-02T19:15:00Z","v":1198,"vw":10.3148},{"c":10.315,"h":10.32,"l":10.315,"n":15,"o":10.315,"t":"2026-10-02T19:30:00Z","v":3584,"vw":10.315962},{"c":10.33,"h":10.34,"l":10.315,"n":79,"o":10.32,"t":"2026-10-02T19:45:00Z","v":24486,"vw":10.324379},{"c":10.31,"h":10.31,"l":10.31,"n":6,"o":10.31,"t":"2026-10-02T20:00:00Z","v":710,"vw":10.31},{"c":10.3019,"h":10.3046,"l":10.3019,"n":2,"o":10.3046,"t":"2026-10-02T23:15:00Z","v":1050,"vw":10.303957},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-05T10:30:00Z","v":180,"vw":10.32},{"c":10.3019,"h":10.3019,"l":10.3019,"n":1,"o":10.3019,"t":"2026-10-05T11:30:00Z","v":200,"vw":10.3019},{"c":10.3346,"h":10.3346,"l":10.3346,"n":1,"o":10.3346,"t":"2026-10-05T13:15:00Z","v":100,"vw":10.3346},{"c":10.33,"h":10.36,"l":10.26,"n":210,"o":10.26,"t":"2026-10-05T13:30:00Z","v":27774,"vw":10.321235},{"c":10.3699,"h":10.38,"l":10.335,"n":49,"o":10.35,"t":"2026-10-05T13:45:00Z","v":11777,"vw":10.362837},{"c":10.3486,"h":10.355,"l":10.345,"n":19,"o":10.3499,"t":"2026-10-05T14:00:00Z","v":1495,"vw":10.350094},{"c":10.345,"h":10.35,"l":10.335,"n":52,"o":10.34,"t":"2026-10-05T14:15:00Z","v":8354,"vw":10.344817},{"c":10.3481,"h":10.35,"l":10.33,"n":34,"o":10.342,"t":"2026-10-05T14:30:00Z","v":9955,"vw":10.342375},{"c":10.35,"h":10.35,"l":10.3404,"n":20,"o":10.345,"t":"2026-10-05T14:45:00Z","v":10468,"vw":10.344871},{"c":10.335,"h":10.36,"l":10.335,"n":23,"o":10.35,"t":"2026-10-05T15:00:00Z","v":3918,"vw":10.341097},{"c":10.35,"h":10.3592,"l":10.345,"n":19,"o":10.345,"t":"2026-10-05T15:15:00Z","v":1674,"vw":10.351112},{"c":10.365,"h":10.365,"l":10.345,"n":31,"o":10.345,"t":"2026-10-05T15:30:00Z","v":3933,"vw":10.352177},{"c":10.355,"h":10.37,"l":10.355,"n":14,"o":10.3624,"t":"2026-10-05T15:45:00Z","v":5463,"vw":10.361607},{"c":10.3499,"h":10.35,"l":10.3499,"n":24,"o":10.35,"t":"2026-10-05T16:00:00Z","v":4766,"vw":10.349988},{"c":10.36,"h":10.3601,"l":10.3388,"n":8,"o":10.3388,"t":"2026-10-05T16:15:00Z","v":1532,"vw":10.346762},{"c":10.4,"h":10.4,"l":10.37,"n":25,"o":10.37,"t":"2026-10-05T16:30:00Z","v":2658,"vw":10.383351},{"c":10.371,"h":10.385,"l":10.3701,"n":23,"o":10.385,"t":"2026-10-05T16:45:00Z","v":2030,"vw":10.374495},{"c":10.385,"h":10.385,"l":10.3601,"n":13,"o":10.3601,"t":"2026-10-05T17:00:00Z","v":2721,"vw":10.370147},{"c":10.405,"h":10.415,"l":10.39,"n":34,"o":10.39,"t":"2026-10-05T17:15:00Z","v":2517,"vw":10.401984},{"c":10.415,"h":10.42,"l":10.4,"n":110,"o":10.405,"t":"2026-10-05T17:30:00Z","v":20460,"vw":10.407708},{"c":10.405,"h":10.43,"l":10.405,"n":12,"o":10.42,"t":"2026-10-05T17:45:00Z","v":2255,"vw":10.41161},{"c":10.4,"h":10.41,"l":10.395,"n":14,"o":10.41,"t":"2026-10-05T18:00:00Z","v":1234,"vw":10.401304},{"c":10.395,"h":10.4,"l":10.395,"n":11,"o":10.4,"t":"2026-10-05T18:15:00Z","v":3252,"vw":10.39788},{"c":10.41,"h":10.41,"l":10.39,"n":10,"o":10.3908,"t":"2026-10-05T18:30:00Z","v":1514,"vw":10.401535},{"c":10.4101,"h":10.42,"l":10.41,"n":21,"o":10.41,"t":"2026-10-05T18:45:00Z","v":5198,"vw":10.411177},{"c":10.4,"h":10.41,"l":10.4,"n":27,"o":10.41,"t":"2026-10-05T19:00:00Z","v":6272,"vw":10.404569},{"c":10.4,"h":10.41,"l":10.4,"n":20,"o":10.405,"t":"2026-10-05T19:15:00Z","v":6973,"vw":10.405945},{"c":10.3931,"h":10.4099,"l":10.39,"n":25,"o":10.4099,"t":"2026-10-05T19:30:00Z","v":5524,"vw":10.399721},{"c":10.34,"h":10.385,"l":10.33,"n":66,"o":10.385,"t":"2026-10-05T19:45:00Z","v":19827,"vw":10.348117},{"c":10.34,"h":10.34,"l":10.34,"n":6,"o":10.34,"t":"2026-10-05T20:00:00Z","v":662,"vw":10.34},{"c":10.3495,"h":10.3495,"l":10.3495,"n":1,"o":10.3495,"t":"2026-10-05T21:45:00Z","v":300,"vw":10.3495},{"c":10.38,"h":10.38,"l":10.38,"n":11,"o":10.38,"t":"2026-10-06T08:00:00Z","v":714,"vw":10.38},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-06T09:30:00Z","v":150,"vw":10.42},{"c":10.46,"h":10.46,"l":10.41,"n":2,"o":10.41,"t":"2026-10-06T11:00:00Z","v":700,"vw":10.445714},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-06T11:30:00Z","v":200,"vw":10.42},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-06T12:30:00Z","v":200,"vw":10.38},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-06T12:45:00Z","v":300,"vw":10.42},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-06T13:00:00Z","v":1006,"vw":10.42},{"c":10.37,"h":10.41,"l":10.34,"n":111,"o":10.41,"t":"2026-10-06T13:30:00Z","v":7752,"vw":10.377056},{"c":10.3999,"h":10.4,"l":10.3825,"n":44,"o":10.395,"t":"2026-10-06T13:45:00Z","v":7486,"vw":10.394938},{"c":10.4,"h":10.4001,"l":10.39,"n":41,"o":10.395,"t":"2026-10-06T14:00:00Z","v":15371,"vw":10.397108},{"c":10.425,"h":10.4276,"l":10.41,"n":20,"o":10.41,"t":"2026-10-06T14:15:00Z","v":3949,"vw":10.420344},{"c":10.455,"h":10.46,"l":10.42,"n":56,"o":10.43,"t":"2026-10-06T14:30:00Z","v":13244,"vw":10.437052},{"c":10.455,"h":10.47,"l":10.45,"n":41,"o":10.45,"t":"2026-10-06T14:45:00Z","v":5438,"vw":10.461025},{"c":10.455,"h":10.46,"l":10.44,"n":19,"o":10.455,"t":"2026-10-06T15:00:00Z","v":2423,"vw":10.453578},{"c":10.46,"h":10.46,"l":10.45,"n":24,"o":10.455,"t":"2026-10-06T15:15:00Z","v":9463,"vw":10.452178},{"c":10.48,"h":10.485,"l":10.465,"n":15,"o":10.465,"t":"2026-10-06T15:30:00Z","v":1710,"vw":10.478024},{"c":10.465,"h":10.47,"l":10.46,"n":21,"o":10.47,"t":"2026-10-06T15:45:00Z","v":3687,"vw":10.465296},{"c":10.47,"h":10.47,"l":10.45,"n":20,"o":10.465,"t":"2026-10-06T16:00:00Z","v":2508,"vw":10.461196},{"c":10.465,"h":10.465,"l":10.46,"n":6,"o":10.465,"t":"2026-10-06T16:15:00Z","v":944,"vw":10.463626},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-10-06T16:30:00Z","v":141,"vw":10.47},{"c":10.46,"h":10.47,"l":10.46,"n":15,"o":10.47,"t":"2026-10-06T16:45:00Z","v":5967,"vw":10.463586},{"c":10.47,"h":10.47,"l":10.4648,"n":5,"o":10.465,"t":"2026-10-06T17:00:00Z","v":8948,"vw":10.465252},{"c":10.45,"h":10.465,"l":10.45,"n":20,"o":10.465,"t":"2026-10-06T17:15:00Z","v":4431,"vw":10.459047},{"c":10.46,"h":10.4687,"l":10.45,"n":13,"o":10.455,"t":"2026-10-06T17:30:00Z","v":12284,"vw":10.463885},{"c":10.46,"h":10.475,"l":10.46,"n":16,"o":10.47,"t":"2026-10-06T17:45:00Z","v":5283,"vw":10.469122},{"c":10.485,"h":10.485,"l":10.4679,"n":12,"o":10.4679,"t":"2026-10-06T18:00:00Z","v":3421,"vw":10.483025},{"c":10.49,"h":10.5,"l":10.48,"n":24,"o":10.485,"t":"2026-10-06T18:15:00Z","v":5851,"vw":10.486757},{"c":10.4834,"h":10.4907,"l":10.4814,"n":9,"o":10.4907,"t":"2026-10-06T18:30:00Z","v":1465,"vw":10.484174},{"c":10.48,"h":10.485,"l":10.4717,"n":16,"o":10.4717,"t":"2026-10-06T18:45:00Z","v":1630,"vw":10.474895},{"c":10.485,"h":10.485,"l":10.485,"n":7,"o":10.485,"t":"2026-10-06T19:00:00Z","v":886,"vw":10.485},{"c":10.49,"h":10.49,"l":10.4824,"n":15,"o":10.4824,"t":"2026-10-06T19:15:00Z","v":4107,"vw":10.485164},{"c":10.495,"h":10.495,"l":10.49,"n":19,"o":10.49,"t":"2026-10-06T19:30:00Z","v":4402,"vw":10.492031},{"c":10.5,"h":10.5,"l":10.48,"n":14,"o":10.4945,"t":"2026-10-06T19:45:00Z","v":3269,"vw":10.491643},{"c":10.48,"h":10.48,"l":10.48,"n":6,"o":10.48,"t":"2026-10-06T20:00:00Z","v":349,"vw":10.48},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-06T20:15:00Z","v":150,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-06T20:45:00Z","v":200,"vw":10.49},{"c":10.5,"h":10.5,"l":10.5,"n":13,"o":10.5,"t":"2026-10-06T22:15:00Z","v":2518,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-06T22:30:00Z","v":1000,"vw":10.5},{"c":10.5296,"h":10.5296,"l":10.5296,"n":3,"o":10.5296,"t":"2026-10-07T09:00:00Z","v":134,"vw":10.5296},{"c":10.48,"h":10.48,"l":10.48,"n":4,"o":10.48,"t":"2026-10-07T11:00:00Z","v":307,"vw":10.48},{"c":10.43,"h":10.48,"l":10.43,"n":3,"o":10.48,"t":"2026-10-07T11:45:00Z","v":373,"vw":10.465163},{"c":10.48,"h":10.48,"l":10.44,"n":3,"o":10.44,"t":"2026-10-07T12:00:00Z","v":284,"vw":10.465612},{"c":10.42,"h":10.4202,"l":10.42,"n":8,"o":10.4202,"t":"2026-10-07T12:15:00Z","v":684,"vw":10.420067},{"c":10.415,"h":10.46,"l":10.4,"n":118,"o":10.41,"t":"2026-10-07T13:30:00Z","v":38992,"vw":10.410632},{"c":10.465,"h":10.47,"l":10.42,"n":37,"o":10.42,"t":"2026-10-07T13:45:00Z","v":6008,"vw":10.440613},{"c":10.455,"h":10.47,"l":10.45,"n":23,"o":10.465,"t":"2026-10-07T14:00:00Z","v":3200,"vw":10.458101},{"c":10.46,"h":10.46,"l":10.45,"n":11,"o":10.45,"t":"2026-10-07T14:15:00Z","v":1537,"vw":10.451312},{"c":10.4499,"h":10.45,"l":10.435,"n":20,"o":10.45,"t":"2026-10-07T14:30:00Z","v":2239,"vw":10.444991},{"c":10.445,"h":10.45,"l":10.44,"n":7,"o":10.441,"t":"2026-10-07T14:45:00Z","v":3376,"vw":10.441419},{"c":10.5,"h":10.5,"l":10.46,"n":35,"o":10.46,"t":"2026-10-07T15:00:00Z","v":6550,"vw":10.479158},{"c":10.51,"h":10.51,"l":10.495,"n":17,"o":10.495,"t":"2026-10-07T15:15:00Z","v":2169,"vw":10.505333},{"c":10.545,"h":10.5495,"l":10.505,"n":17,"o":10.505,"t":"2026-10-07T15:30:00Z","v":3582,"vw":10.543},{"c":10.546,"h":10.5551,"l":10.545,"n":22,"o":10.55,"t":"2026-10-07T15:45:00Z","v":4501,"vw":10.549743},{"c":10.545,"h":10.545,"l":10.54,"n":10,"o":10.54,"t":"2026-10-07T16:00:00Z","v":6888,"vw":10.540219},{"c":10.5689,"h":10.57,"l":10.56,"n":11,"o":10.56,"t":"2026-10-07T16:15:00Z","v":968,"vw":10.566506},{"c":10.56,"h":10.5669,"l":10.56,"n":7,"o":10.5669,"t":"2026-10-07T16:30:00Z","v":1001,"vw":10.560813},{"c":10.55,"h":10.56,"l":10.55,"n":8,"o":10.56,"t":"2026-10-07T16:45:00Z","v":10524,"vw":10.550322},{"c":10.5695,"h":10.575,"l":10.55,"n":22,"o":10.56,"t":"2026-10-07T17:00:00Z","v":17247,"vw":10.565913},{"c":10.565,"h":10.58,"l":10.5631,"n":16,"o":10.5631,"t":"2026-10-07T17:15:00Z","v":1242,"vw":10.570964},{"c":10.5551,"h":10.57,"l":10.55,"n":16,"o":10.57,"t":"2026-10-07T17:30:00Z","v":7021,"vw":10.55686},{"c":10.555,"h":10.56,"l":10.555,"n":10,"o":10.555,"t":"2026-10-07T17:45:00Z","v":2074,"vw":10.556281},{"c":10.56,"h":10.56,"l":10.5548,"n":8,"o":10.56,"t":"2026-10-07T18:00:00Z","v":572,"vw":10.557316},{"c":10.565,"h":10.57,"l":10.56,"n":6,"o":10.5645,"t":"2026-10-07T18:15:00Z","v":2702,"vw":10.564978},{"c":10.57,"h":10.57,"l":10.56,"n":18,"o":10.565,"t":"2026-10-07T18:30:00Z","v":3788,"vw":10.565074},{"c":10.5801,"h":10.5899,"l":10.5724,"n":32,"o":10.575,"t":"2026-10-07T18:45:00Z","v":12399,"vw":10.583838},{"c":10.585,"h":10.585,"l":10.5783,"n":19,"o":10.585,"t":"2026-10-07T19:00:00Z","v":3825,"vw":10.583493},{"c":10.575,"h":10.585,"l":10.57,"n":16,"o":10.575,"t":"2026-10-07T19:15:00Z","v":2113,"vw":10.576085},{"c":10.575,"h":10.5801,"l":10.57,"n":13,"o":10.5751,"t":"2026-10-07T19:30:00Z","v":10335,"vw":10.577526},{"c":10.59,"h":10.6,"l":10.585,"n":35,"o":10.585,"t":"2026-10-07T19:45:00Z","v":7840,"vw":10.589672},{"c":10.59,"h":10.59,"l":10.59,"n":11,"o":10.59,"t":"2026-10-07T20:00:00Z","v":213,"vw":10.59},{"c":10.58,"h":10.58,"l":10.58,"n":5,"o":10.58,"t":"2026-10-07T20:45:00Z","v":200,"vw":10.58},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-07T21:45:00Z","v":400,"vw":10.6},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-07T23:00:00Z","v":150,"vw":10.6},{"c":10.6,"h":10.6,"l":10.58,"n":5,"o":10.58,"t":"2026-10-07T23:30:00Z","v":442,"vw":10.587764},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-08T11:15:00Z","v":136,"vw":10.49},{"c":10.599,"h":10.599,"l":10.599,"n":1,"o":10.599,"t":"2026-10-08T12:30:00Z","v":400,"vw":10.599},{"c":10.495,"h":10.52,"l":10.48,"n":69,"o":10.49,"t":"2026-10-08T13:30:00Z","v":17116,"vw":10.491565},{"c":10.49,"h":10.4975,"l":10.485,"n":28,"o":10.49,"t":"2026-10-08T13:45:00Z","v":3301,"vw":10.489006},{"c":10.5,"h":10.5,"l":10.48,"n":31,"o":10.48,"t":"2026-10-08T14:00:00Z","v":3498,"vw":10.490051},{"c":10.5092,"h":10.51,"l":10.495,"n":19,"o":10.5,"t":"2026-10-08T14:15:00Z","v":3282,"vw":10.504676},{"c":10.5092,"h":10.52,"l":10.5092,"n":37,"o":10.51,"t":"2026-10-08T14:30:00Z","v":6251,"vw":10.513714},{"c":10.485,"h":10.505,"l":10.485,"n":18,"o":10.505,"t":"2026-10-08T14:45:00Z","v":1335,"vw":10.49497},{"c":10.51,"h":10.5192,"l":10.4884,"n":13,"o":10.4884,"t":"2026-10-08T15:00:00Z","v":3890,"vw":10.503037},{"c":10.4838,"h":10.5,"l":10.4838,"n":26,"o":10.5,"t":"2026-10-08T15:15:00Z","v":11541,"vw":10.488786},{"c":10.48,"h":10.485,"l":10.48,"n":6,"o":10.485,"t":"2026-10-08T15:30:00Z","v":2351,"vw":10.484263},{"c":10.475,"h":10.48,"l":10.475,"n":12,"o":10.48,"t":"2026-10-08T15:45:00Z","v":1751,"vw":10.476095},{"c":10.48,"h":10.48,"l":10.4701,"n":21,"o":10.4701,"t":"2026-10-08T16:00:00Z","v":4682,"vw":10.478826},{"c":10.5,"h":10.5,"l":10.4761,"n":35,"o":10.4761,"t":"2026-10-08T16:15:00Z","v":5262,"vw":10.484696},{"c":10.485,"h":10.5026,"l":10.485,"n":29,"o":10.5026,"t":"2026-10-08T16:30:00Z","v":3073,"vw":10.489811},{"c":10.49,"h":10.4902,"l":10.45,"n":39,"o":10.48,"t":"2026-10-08T16:45:00Z","v":3710,"vw":10.469093},{"c":10.45,"h":10.48,"l":10.45,"n":20,"o":10.475,"t":"2026-10-08T17:00:00Z","v":1783,"vw":10.468915},{"c":10.39,"h":10.4602,"l":10.38,"n":33,"o":10.46,"t":"2026-10-08T17:15:00Z","v":5891,"vw":10.417167},{"c":10.3901,"h":10.395,"l":10.375,"n":39,"o":10.385,"t":"2026-10-08T17:30:00Z","v":6647,"vw":10.384428},{"c":10.37,"h":10.4001,"l":10.36,"n":29,"o":10.4001,"t":"2026-10-08T17:45:00Z","v":3958,"vw":10.373424},{"c":10.37,"h":10.385,"l":10.37,"n":13,"o":10.38,"t":"2026-10-08T18:00:00Z","v":11561,"vw":10.380169},{"c":10.405,"h":10.41,"l":10.3748,"n":20,"o":10.375,"t":"2026-10-08T18:15:00Z","v":15715,"vw":10.392295},{"c":10.39,"h":10.405,"l":10.39,"n":27,"o":10.395,"t":"2026-10-08T18:30:00Z","v":3859,"vw":10.392717},{"c":10.38,"h":10.39,"l":10.38,"n":18,"o":10.39,"t":"2026-10-08T18:45:00Z","v":9257,"vw":10.389418},{"c":10.39,"h":10.39,"l":10.375,"n":18,"o":10.39,"t":"2026-10-08T19:00:00Z","v":1465,"vw":10.384122},{"c":10.39,"h":10.39,"l":10.38,"n":33,"o":10.39,"t":"2026-10-08T19:15:00Z","v":18840,"vw":10.388542},{"c":10.39,"h":10.39,"l":10.38,"n":6,"o":10.38,"t":"2026-10-08T19:30:00Z","v":1840,"vw":10.38882},{"c":10.39,"h":10.39,"l":10.37,"n":41,"o":10.385,"t":"2026-10-08T19:45:00Z","v":20782,"vw":10.378812},{"c":10.39,"h":10.39,"l":10.39,"n":8,"o":10.39,"t":"2026-10-08T20:00:00Z","v":301,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-08T20:15:00Z","v":6167,"vw":10.39},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-10-08T21:00:00Z","v":400,"vw":10.4},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-08T22:45:00Z","v":200,"vw":10.44},{"c":10.42,"h":10.42,"l":10.42,"n":3,"o":10.42,"t":"2026-10-09T10:00:00Z","v":400,"vw":10.42},{"c":10.408,"h":10.408,"l":10.4,"n":2,"o":10.4,"t":"2026-10-09T12:30:00Z","v":288,"vw":10.404},{"c":10.4,"h":10.4,"l":10.4,"n":6,"o":10.4,"t":"2026-10-09T13:00:00Z","v":1100,"vw":10.4},{"c":10.4792,"h":10.48,"l":10.43,"n":83,"o":10.43,"t":"2026-10-09T13:30:00Z","v":5404,"vw":10.456598},{"c":10.4692,"h":10.475,"l":10.445,"n":45,"o":10.47,"t":"2026-10-09T13:45:00Z","v":13640,"vw":10.458003},{"c":10.465,"h":10.4802,"l":10.46,"n":33,"o":10.46,"t":"2026-10-09T14:00:00Z","v":3386,"vw":10.468313},{"c":10.47,"h":10.49,"l":10.465,"n":30,"o":10.465,"t":"2026-10-09T14:15:00Z","v":3043,"vw":10.476054},{"c":10.49,"h":10.495,"l":10.46,"n":35,"o":10.47,"t":"2026-10-09T14:30:00Z","v":4880,"vw":10.485894},{"c":10.5301,"h":10.5301,"l":10.495,"n":50,"o":10.495,"t":"2026-10-09T14:45:00Z","v":14382,"vw":10.513733},{"c":10.4929,"h":10.5399,"l":10.49,"n":14,"o":10.5399,"t":"2026-10-09T15:00:00Z","v":5828,"vw":10.521311},{"c":10.515,"h":10.52,"l":10.49,"n":29,"o":10.49,"t":"2026-10-09T15:15:00Z","v":5710,"vw":10.497821},{"c":10.53,"h":10.53,"l":10.5099,"n":21,"o":10.5099,"t":"2026-10-09T15:30:00Z","v":2542,"vw":10.523529},{"c":10.55,"h":10.555,"l":10.5447,"n":36,"o":10.545,"t":"2026-10-09T15:45:00Z","v":5355,"vw":10.548537},{"c":10.555,"h":10.565,"l":10.55,"n":22,"o":10.55,"t":"2026-10-09T16:00:00Z","v":1574,"vw":10.555905},{"c":10.555,"h":10.56,"l":10.555,"n":7,"o":10.56,"t":"2026-10-09T16:15:00Z","v":296,"vw":10.557222},{"c":10.555,"h":10.555,"l":10.555,"n":1,"o":10.555,"t":"2026-10-09T16:30:00Z","v":107,"vw":10.555},{"c":10.565,"h":10.565,"l":10.56,"n":6,"o":10.56,"t":"2026-10-09T16:45:00Z","v":1104,"vw":10.562451},{"c":10.5201,"h":10.5401,"l":10.52,"n":35,"o":10.54,"t":"2026-10-09T17:00:00Z","v":2608,"vw":10.532964},{"c":10.5001,"h":10.513,"l":10.5001,"n":8,"o":10.505,"t":"2026-10-09T17:15:00Z","v":611,"vw":10.505046},{"c":10.515,"h":10.515,"l":10.5,"n":15,"o":10.505,"t":"2026-10-09T17:30:00Z","v":1655,"vw":10.508654},{"c":10.5308,"h":10.5308,"l":10.53,"n":16,"o":10.53,"t":"2026-10-09T17:45:00Z","v":3222,"vw":10.530082},{"c":10.5302,"h":10.54,"l":10.53,"n":9,"o":10.54,"t":"2026-10-09T18:00:00Z","v":2897,"vw":10.533377},{"c":10.535,"h":10.545,"l":10.53,"n":27,"o":10.54,"t":"2026-10-09T18:15:00Z","v":5340,"vw":10.541152},{"c":10.545,"h":10.545,"l":10.545,"n":2,"o":10.545,"t":"2026-10-09T18:30:00Z","v":700,"vw":10.545},{"c":10.5403,"h":10.5551,"l":10.5403,"n":21,"o":10.55,"t":"2026-10-09T18:45:00Z","v":4457,"vw":10.548573},{"c":10.555,"h":10.555,"l":10.55,"n":14,"o":10.555,"t":"2026-10-09T19:00:00Z","v":5761,"vw":10.554724},{"c":10.575,"h":10.575,"l":10.5551,"n":22,"o":10.56,"t":"2026-10-09T19:15:00Z","v":4324,"vw":10.570134},{"c":10.59,"h":10.595,"l":10.57,"n":24,"o":10.57,"t":"2026-10-09T19:30:00Z","v":2253,"vw":10.587926},{"c":10.6,"h":10.6,"l":10.59,"n":51,"o":10.59,"t":"2026-10-09T19:45:00Z","v":20765,"vw":10.592639},{"c":10.6,"h":10.6,"l":10.6,"n":7,"o":10.6,"t":"2026-10-09T20:00:00Z","v":136,"vw":10.6},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-09T20:30:00Z","v":154,"vw":10.57},{"c":10.61,"h":10.61,"l":10.6,"n":5,"o":10.6,"t":"2026-10-09T21:00:00Z","v":3120,"vw":10.608578},{"c":10.4439,"h":10.4439,"l":10.4439,"n":1,"o":10.4439,"t":"2026-10-09T21:15:00Z","v":2000,"vw":10.4439},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-09T23:15:00Z","v":200,"vw":10.57},{"c":10.5975,"h":10.5975,"l":10.5975,"n":1,"o":10.5975,"t":"2026-10-09T23:45:00Z","v":500,"vw":10.5975},{"c":10.64,"h":10.64,"l":10.64,"n":7,"o":10.64,"t":"2026-10-12T08:00:00Z","v":152,"vw":10.64},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-12T11:15:00Z","v":1000,"vw":10.52},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-12T12:00:00Z","v":113,"vw":10.59},{"c":10.5792,"h":10.5792,"l":10.5792,"n":1,"o":10.5792,"t":"2026-10-12T12:30:00Z","v":600,"vw":10.5792},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-12T12:45:00Z","v":301,"vw":10.55},{"c":10.5869,"h":10.5869,"l":10.5869,"n":1,"o":10.5869,"t":"2026-10-12T13:00:00Z","v":600,"vw":10.5869},{"c":10.57,"h":10.585,"l":10.57,"n":5,"o":10.57,"t":"2026-10-12T13:15:00Z","v":1199,"vw":10.572085},{"c":10.585,"h":10.625,"l":10.55,"n":202,"o":10.55,"t":"2026-10-12T13:30:00Z","v":24265,"vw":10.58246},{"c":10.55,"h":10.59,"l":10.53,"n":107,"o":10.5783,"t":"2026-10-12T13:45:00Z","v":39945,"vw":10.548368},{"c":10.52,"h":10.55,"l":10.52,"n":58,"o":10.55,"t":"2026-10-12T14:00:00Z","v":7580,"vw":10.54109},{"c":10.5599,"h":10.56,"l":10.55,"n":24,"o":10.55,"t":"2026-10-12T14:15:00Z","v":1365,"vw":10.557361},{"c":10.555,"h":10.5699,"l":10.54,"n":85,"o":10.5598,"t":"2026-10-12T14:30:00Z","v":8553,"vw":10.558304},{"c":10.535,"h":10.555,"l":10.535,"n":36,"o":10.55,"t":"2026-10-12T14:45:00Z","v":7005,"vw":10.548142},{"c":10.55,"h":10.5597,"l":10.54,"n":38,"o":10.54,"t":"2026-10-12T15:00:00Z","v":14291,"vw":10.551576},{"c":10.5489,"h":10.5501,"l":10.54,"n":25,"o":10.55,"t":"2026-10-12T15:15:00Z","v":3184,"vw":10.546787},{"c":10.555,"h":10.5599,"l":10.55,"n":26,"o":10.55,"t":"2026-10-12T15:30:00Z","v":1725,"vw":10.554409},{"c":10.55,"h":10.555,"l":10.55,"n":9,"o":10.555,"t":"2026-10-12T15:45:00Z","v":544,"vw":10.552439},{"c":10.54,"h":10.55,"l":10.54,"n":13,"o":10.55,"t":"2026-10-12T16:00:00Z","v":1470,"vw":10.541189},{"c":10.52,"h":10.54,"l":10.52,"n":17,"o":10.54,"t":"2026-10-12T16:15:00Z","v":3825,"vw":10.527353},{"c":10.505,"h":10.525,"l":10.5,"n":45,"o":10.525,"t":"2026-10-12T16:30:00Z","v":11964,"vw":10.507632},{"c":10.4851,"h":10.5,"l":10.4851,"n":43,"o":10.5,"t":"2026-10-12T16:45:00Z","v":6447,"vw":10.491254},{"c":10.495,"h":10.4992,"l":10.495,"n":5,"o":10.4992,"t":"2026-10-12T17:00:00Z","v":332,"vw":10.4978},{"c":10.495,"h":10.5,"l":10.49,"n":17,"o":10.495,"t":"2026-10-12T17:15:00Z","v":7792,"vw":10.491361},{"c":10.505,"h":10.505,"l":10.5,"n":15,"o":10.5,"t":"2026-10-12T17:45:00Z","v":2986,"vw":10.502649},{"c":10.5,"h":10.51,"l":10.5,"n":6,"o":10.51,"t":"2026-10-12T18:00:00Z","v":1508,"vw":10.505053},{"c":10.505,"h":10.51,"l":10.5,"n":10,"o":10.51,"t":"2026-10-12T18:15:00Z","v":1356,"vw":10.50463},{"c":10.5051,"h":10.5051,"l":10.5,"n":6,"o":10.5,"t":"2026-10-12T18:30:00Z","v":288,"vw":10.502973},{"c":10.495,"h":10.5051,"l":10.495,"n":8,"o":10.5051,"t":"2026-10-12T18:45:00Z","v":504,"vw":10.497525},{"c":10.49,"h":10.49,"l":10.49,"n":4,"o":10.49,"t":"2026-10-12T19:00:00Z","v":1829,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-12T19:15:00Z","v":111,"vw":10.49},{"c":10.495,"h":10.495,"l":10.4901,"n":6,"o":10.4904,"t":"2026-10-12T19:30:00Z","v":3207,"vw":10.494697},{"c":10.5,"h":10.5,"l":10.4899,"n":38,"o":10.4988,"t":"2026-10-12T19:45:00Z","v":5499,"vw":10.494342},{"c":10.49,"h":10.49,"l":10.49,"n":6,"o":10.49,"t":"2026-10-12T20:00:00Z","v":597,"vw":10.49},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-13T09:30:00Z","v":150,"vw":10.37},{"c":10.248,"h":10.248,"l":10.248,"n":5,"o":10.248,"t":"2026-10-13T11:00:00Z","v":1000,"vw":10.248},{"c":10.4509,"h":10.4509,"l":10.4509,"n":2,"o":10.4509,"t":"2026-10-13T12:30:00Z","v":271,"vw":10.4509},{"c":10.48,"h":10.48,"l":10.47,"n":17,"o":10.47,"t":"2026-10-13T12:45:00Z","v":18741,"vw":10.471094},{"c":10.47,"h":10.47,"l":10.47,"n":6,"o":10.47,"t":"2026-10-13T13:15:00Z","v":482,"vw":10.47},{"c":10.55,"h":10.575,"l":10.47,"n":113,"o":10.47,"t":"2026-10-13T13:30:00Z","v":25699,"vw":10.534398},{"c":10.585,"h":10.59,"l":10.56,"n":38,"o":10.56,"t":"2026-10-13T13:45:00Z","v":6351,"vw":10.574812},{"c":10.5377,"h":10.5899,"l":10.5377,"n":31,"o":10.575,"t":"2026-10-13T14:00:00Z","v":10434,"vw":10.566464},{"c":10.54,"h":10.555,"l":10.525,"n":29,"o":10.5399,"t":"2026-10-13T14:15:00Z","v":5514,"vw":10.534762},{"c":10.54,"h":10.56,"l":10.54,"n":11,"o":10.56,"t":"2026-10-13T14:30:00Z","v":954,"vw":10.553333},{"c":10.52,"h":10.525,"l":10.51,"n":24,"o":10.515,"t":"2026-10-13T14:45:00Z","v":1886,"vw":10.517171},{"c":10.5301,"h":10.5301,"l":10.52,"n":13,"o":10.52,"t":"2026-10-13T15:00:00Z","v":2432,"vw":10.525092},{"c":10.5378,"h":10.545,"l":10.53,"n":23,"o":10.54,"t":"2026-10-13T15:15:00Z","v":5882,"vw":10.537089},{"c":10.5301,"h":10.545,"l":10.53,"n":28,"o":10.54,"t":"2026-10-13T15:30:00Z","v":5515,"vw":10.534569},{"c":10.534,"h":10.5353,"l":10.53,"n":6,"o":10.5353,"t":"2026-10-13T15:45:00Z","v":1858,"vw":10.532903},{"c":10.53,"h":10.53,"l":10.53,"n":9,"o":10.53,"t":"2026-10-13T16:00:00Z","v":414,"vw":10.53},{"c":10.52,"h":10.53,"l":10.52,"n":13,"o":10.53,"t":"2026-10-13T16:15:00Z","v":1922,"vw":10.520561},{"c":10.52,"h":10.52,"l":10.5135,"n":3,"o":10.5135,"t":"2026-10-13T16:30:00Z","v":395,"vw":10.516369},{"c":10.52,"h":10.52,"l":10.51,"n":15,"o":10.52,"t":"2026-10-13T16:45:00Z","v":6997,"vw":10.517242},{"c":10.5139,"h":10.52,"l":10.5139,"n":9,"o":10.52,"t":"2026-10-13T17:00:00Z","v":2259,"vw":10.515783},{"c":10.5177,"h":10.53,"l":10.514,"n":12,"o":10.514,"t":"2026-10-13T17:15:00Z","v":8432,"vw":10.520267},{"c":10.505,"h":10.505,"l":10.505,"n":6,"o":10.505,"t":"2026-10-13T17:30:00Z","v":890,"vw":10.505},{"c":10.495,"h":10.5,"l":10.495,"n":20,"o":10.5,"t":"2026-10-13T17:45:00Z","v":1722,"vw":10.496707},{"c":10.5,"h":10.51,"l":10.4901,"n":7,"o":10.4901,"t":"2026-10-13T18:00:00Z","v":2182,"vw":10.494638},{"c":10.48,"h":10.49,"l":10.48,"n":9,"o":10.49,"t":"2026-10-13T18:15:00Z","v":6863,"vw":10.480147},{"c":10.47,"h":10.475,"l":10.47,"n":8,"o":10.47,"t":"2026-10-13T18:30:00Z","v":4126,"vw":10.470514},{"c":10.4829,"h":10.485,"l":10.4721,"n":20,"o":10.4721,"t":"2026-10-13T18:45:00Z","v":6284,"vw":10.481582},{"c":10.49,"h":10.49,"l":10.48,"n":12,"o":10.48,"t":"2026-10-13T19:00:00Z","v":4506,"vw":10.486673},{"c":10.485,"h":10.4909,"l":10.485,"n":17,"o":10.49,"t":"2026-10-13T19:15:00Z","v":3135,"vw":10.485903},{"c":10.5,"h":10.5,"l":10.48,"n":24,"o":10.48,"t":"2026-10-13T19:30:00Z","v":6282,"vw":10.484887},{"c":10.47,"h":10.5,"l":10.465,"n":60,"o":10.5,"t":"2026-10-13T19:45:00Z","v":6519,"vw":10.479908},{"c":10.46,"h":10.46,"l":10.46,"n":5,"o":10.46,"t":"2026-10-13T20:00:00Z","v":483,"vw":10.46},{"c":10.48,"h":10.48,"l":10.48,"n":5,"o":10.48,"t":"2026-10-14T08:00:00Z","v":272,"vw":10.48},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-14T12:15:00Z","v":100,"vw":10.55},{"c":10.46,"h":10.481,"l":10.44,"n":12,"o":10.481,"t":"2026-10-14T12:30:00Z","v":3168,"vw":10.450057},{"c":10.485,"h":10.485,"l":10.44,"n":57,"o":10.44,"t":"2026-10-14T13:30:00Z","v":10723,"vw":10.455551},{"c":10.47,"h":10.5,"l":10.4601,"n":61,"o":10.485,"t":"2026-10-14T13:45:00Z","v":4861,"vw":10.493074},{"c":10.4055,"h":10.445,"l":10.4055,"n":37,"o":10.445,"t":"2026-10-14T14:00:00Z","v":5956,"vw":10.43172},{"c":10.4,"h":10.409,"l":10.4,"n":22,"o":10.409,"t":"2026-10-14T14:15:00Z","v":2785,"vw":10.40035},{"c":10.4051,"h":10.4199,"l":10.395,"n":49,"o":10.395,"t":"2026-10-14T14:30:00Z","v":9348,"vw":10.405803},{"c":10.38,"h":10.41,"l":10.38,"n":25,"o":10.3999,"t":"2026-10-14T14:45:00Z","v":1573,"vw":10.402127},{"c":10.36,"h":10.3843,"l":10.36,"n":33,"o":10.3843,"t":"2026-10-14T15:00:00Z","v":3946,"vw":10.375611},{"c":10.39,"h":10.39,"l":10.3597,"n":29,"o":10.3597,"t":"2026-10-14T15:15:00Z","v":6213,"vw":10.371682},{"c":10.3601,"h":10.4,"l":10.3601,"n":44,"o":10.388,"t":"2026-10-14T15:30:00Z","v":22599,"vw":10.388129},{"c":10.375,"h":10.375,"l":10.3693,"n":10,"o":10.37,"t":"2026-10-14T15:45:00Z","v":7234,"vw":10.370334},{"c":10.3301,"h":10.36,"l":10.3301,"n":63,"o":10.36,"t":"2026-10-14T16:00:00Z","v":15149,"vw":10.344871},{"c":10.3399,"h":10.34,"l":10.32,"n":28,"o":10.33,"t":"2026-10-14T16:15:00Z","v":5638,"vw":10.337916},{"c":10.345,"h":10.345,"l":10.3124,"n":49,"o":10.33,"t":"2026-10-14T16:30:00Z","v":7598,"vw":10.323187},{"c":10.3128,"h":10.345,"l":10.31,"n":26,"o":10.345,"t":"2026-10-14T16:45:00Z","v":6932,"vw":10.328011},{"c":10.3292,"h":10.3292,"l":10.32,"n":13,"o":10.32,"t":"2026-10-14T17:00:00Z","v":1777,"vw":10.321132},{"c":10.295,"h":10.3151,"l":10.295,"n":88,"o":10.31,"t":"2026-10-14T17:15:00Z","v":11534,"vw":10.306752},{"c":10.285,"h":10.3,"l":10.285,"n":35,"o":10.2921,"t":"2026-10-14T17:30:00Z","v":2814,"vw":10.291753},{"c":10.295,"h":10.3,"l":10.295,"n":6,"o":10.3,"t":"2026-10-14T17:45:00Z","v":1162,"vw":10.299081},{"c":10.295,"h":10.295,"l":10.27,"n":21,"o":10.28,"t":"2026-10-14T18:00:00Z","v":2765,"vw":10.284373},{"c":10.29,"h":10.29,"l":10.2888,"n":5,"o":10.29,"t":"2026-10-14T18:15:00Z","v":382,"vw":10.2896},{"c":10.27,"h":10.2814,"l":10.27,"n":21,"o":10.2814,"t":"2026-10-14T18:30:00Z","v":980,"vw":10.277606},{"c":10.28,"h":10.295,"l":10.28,"n":13,"o":10.28,"t":"2026-10-14T18:45:00Z","v":803,"vw":10.285486},{"c":10.275,"h":10.275,"l":10.2692,"n":30,"o":10.2692,"t":"2026-10-14T19:00:00Z","v":1161,"vw":10.27139},{"c":10.3,"h":10.3,"l":10.275,"n":16,"o":10.275,"t":"2026-10-14T19:15:00Z","v":4028,"vw":10.287678},{"c":10.265,"h":10.3,"l":10.265,"n":21,"o":10.3,"t":"2026-10-14T19:30:00Z","v":1426,"vw":10.282677},{"c":10.32,"h":10.32,"l":10.26,"n":56,"o":10.26,"t":"2026-10-14T19:45:00Z","v":8962,"vw":10.301001},{"c":10.32,"h":10.32,"l":10.32,"n":7,"o":10.32,"t":"2026-10-14T20:00:00Z","v":361,"vw":10.32},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-14T20:45:00Z","v":200,"vw":10.29},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-14T21:15:00Z","v":501,"vw":10.3},{"c":10.2004,"h":10.2008,"l":10.2004,"n":3,"o":10.2008,"t":"2026-10-14T22:30:00Z","v":3401,"vw":10.200753},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-14T23:00:00Z","v":188,"vw":10.23},{"c":10.199,"h":10.2,"l":10.199,"n":10,"o":10.2,"t":"2026-10-14T23:45:00Z","v":769,"vw":10.199567},{"c":10.11,"h":10.1435,"l":10.11,"n":13,"o":10.1435,"t":"2026-10-15T08:00:00Z","v":379,"vw":10.127833},{"c":10.03,"h":10.03,"l":10.03,"n":4,"o":10.03,"t":"2026-10-15T08:15:00Z","v":300,"vw":10.03},{"c":10.02,"h":10.03,"l":10.02,"n":4,"o":10.03,"t":"2026-10-15T10:00:00Z","v":203,"vw":10.025},{"c":10.11,"h":10.11,"l":10.08,"n":11,"o":10.1,"t":"2026-10-15T11:00:00Z","v":1577,"vw":10.086675},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-15T11:30:00Z","v":1000,"vw":10.1},{"c":10.08,"h":10.08,"l":10.0319,"n":3,"o":10.0319,"t":"2026-10-15T11:45:00Z","v":454,"vw":10.058504},{"c":10.0584,"h":10.0584,"l":10.0584,"n":1,"o":10.0584,"t":"2026-10-15T12:15:00Z","v":500,"vw":10.0584},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-15T12:30:00Z","v":1000,"vw":10.12},{"c":10.1103,"h":10.1103,"l":10.1103,"n":1,"o":10.1103,"t":"2026-10-15T13:00:00Z","v":989,"vw":10.1103},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-15T13:15:00Z","v":1215,"vw":10.1},{"c":10.105,"h":10.14,"l":10.05,"n":629,"o":10.14,"t":"2026-10-15T13:30:00Z","v":115677,"vw":10.088193},{"c":10.1064,"h":10.14,"l":10.07,"n":442,"o":10.115,"t":"2026-10-15T13:45:00Z","v":60299,"vw":10.110739},{"c":10.19,"h":10.195,"l":10.14,"n":360,"o":10.14,"t":"2026-10-15T14:00:00Z","v":48224,"vw":10.168677},{"c":10.19,"h":10.21,"l":10.17,"n":479,"o":10.18,"t":"2026-10-15T14:15:00Z","v":82011,"vw":10.185235},{"c":10.2,"h":10.22,"l":10.19,"n":80,"o":10.19,"t":"2026-10-15T14:30:00Z","v":9685,"vw":10.199416},{"c":10.215,"h":10.215,"l":10.19,"n":39,"o":10.19,"t":"2026-10-15T14:45:00Z","v":23007,"vw":10.193293},{"c":10.265,"h":10.275,"l":10.22,"n":34,"o":10.22,"t":"2026-10-15T15:00:00Z","v":6416,"vw":10.257026},{"c":10.26,"h":10.275,"l":10.25,"n":17,"o":10.275,"t":"2026-10-15T15:15:00Z","v":3751,"vw":10.257061},{"c":10.245,"h":10.245,"l":10.23,"n":11,"o":10.235,"t":"2026-10-15T15:30:00Z","v":2909,"vw":10.239023},{"c":10.255,"h":10.255,"l":10.24,"n":23,"o":10.24,"t":"2026-10-15T15:45:00Z","v":1874,"vw":10.248319},{"c":10.2467,"h":10.265,"l":10.2467,"n":41,"o":10.26,"t":"2026-10-15T16:00:00Z","v":7206,"vw":10.25645},{"c":10.22,"h":10.245,"l":10.22,"n":17,"o":10.245,"t":"2026-10-15T16:15:00Z","v":889,"vw":10.225742},{"c":10.21,"h":10.215,"l":10.2,"n":19,"o":10.215,"t":"2026-10-15T16:30:00Z","v":2456,"vw":10.209861},{"c":10.24,"h":10.245,"l":10.23,"n":6,"o":10.23,"t":"2026-10-15T16:45:00Z","v":1425,"vw":10.243077},{"c":10.24,"h":10.245,"l":10.235,"n":14,"o":10.245,"t":"2026-10-15T17:00:00Z","v":1406,"vw":10.238796},{"c":10.26,"h":10.26,"l":10.25,"n":5,"o":10.25,"t":"2026-10-15T17:15:00Z","v":934,"vw":10.252146},{"c":10.29,"h":10.29,"l":10.28,"n":10,"o":10.2859,"t":"2026-10-15T17:30:00Z","v":951,"vw":10.283696},{"c":10.28,"h":10.285,"l":10.28,"n":35,"o":10.285,"t":"2026-10-15T17:45:00Z","v":8880,"vw":10.283316},{"c":10.26,"h":10.265,"l":10.26,"n":9,"o":10.265,"t":"2026-10-15T18:00:00Z","v":1270,"vw":10.262974},{"c":10.235,"h":10.25,"l":10.23,"n":19,"o":10.25,"t":"2026-10-15T18:15:00Z","v":976,"vw":10.24166},{"c":10.25,"h":10.25,"l":10.24,"n":5,"o":10.24,"t":"2026-10-15T18:30:00Z","v":302,"vw":10.246667},{"c":10.26,"h":10.2602,"l":10.26,"n":15,"o":10.26,"t":"2026-10-15T18:45:00Z","v":18992,"vw":10.260054},{"c":10.3,"h":10.305,"l":10.27,"n":45,"o":10.27,"t":"2026-10-15T19:00:00Z","v":4659,"vw":10.290467},{"c":10.32,"h":10.32,"l":10.31,"n":5,"o":10.31,"t":"2026-10-15T19:15:00Z","v":291,"vw":10.314255},{"c":10.3,"h":10.314,"l":10.3,"n":4,"o":10.314,"t":"2026-10-15T19:30:00Z","v":477,"vw":10.307161},{"c":10.28,"h":10.3101,"l":10.28,"n":176,"o":10.3,"t":"2026-10-15T19:45:00Z","v":22900,"vw":10.290799},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2026-10-15T20:00:00Z","v":729,"vw":10.3},{"c":10.29,"h":10.29,"l":10.29,"n":5,"o":10.29,"t":"2026-10-15T23:30:00Z","v":104,"vw":10.29},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-10-16T08:00:00Z","v":199,"vw":10.26},{"c":10.38,"h":10.38,"l":10.37,"n":5,"o":10.37,"t":"2026-10-16T10:45:00Z","v":1074,"vw":10.375},{"c":10.245,"h":10.31,"l":10.225,"n":128,"o":10.28,"t":"2026-10-16T13:30:00Z","v":18713,"vw":10.265138},{"c":10.2388,"h":10.261,"l":10.235,"n":58,"o":10.235,"t":"2026-10-16T13:45:00Z","v":9897,"vw":10.253117},{"c":10.245,"h":10.26,"l":10.225,"n":75,"o":10.26,"t":"2026-10-16T14:00:00Z","v":14574,"vw":10.242582},{"c":10.24,"h":10.255,"l":10.235,"n":27,"o":10.255,"t":"2026-10-16T14:15:00Z","v":4569,"vw":10.245634},{"c":10.2698,"h":10.27,"l":10.235,"n":33,"o":10.235,"t":"2026-10-16T14:30:00Z","v":2413,"vw":10.256015},{"c":10.295,"h":10.3,"l":10.28,"n":14,"o":10.28,"t":"2026-10-16T14:45:00Z","v":2436,"vw":10.286863},{"c":10.27,"h":10.275,"l":10.265,"n":32,"o":10.275,"t":"2026-10-16T15:00:00Z","v":4383,"vw":10.271192},{"c":10.24,"h":10.2601,"l":10.24,"n":18,"o":10.26,"t":"2026-10-16T15:15:00Z","v":4202,"vw":10.25648},{"c":10.256,"h":10.27,"l":10.24,"n":22,"o":10.24,"t":"2026-10-16T15:30:00Z","v":6153,"vw":10.262578},{"c":10.23,"h":10.255,"l":10.23,"n":22,"o":10.245,"t":"2026-10-16T15:45:00Z","v":2241,"vw":10.245958},{"c":10.22,"h":10.22,"l":10.21,"n":25,"o":10.2178,"t":"2026-10-16T16:00:00Z","v":5261,"vw":10.217662},{"c":10.22,"h":10.23,"l":10.22,"n":18,"o":10.23,"t":"2026-10-16T16:15:00Z","v":1179,"vw":10.226912},{"c":10.16,"h":10.2,"l":10.16,"n":45,"o":10.2,"t":"2026-10-16T16:30:00Z","v":2693,"vw":10.171307},{"c":10.145,"h":10.17,"l":10.145,"n":42,"o":10.17,"t":"2026-10-16T16:45:00Z","v":8974,"vw":10.154577},{"c":10.11,"h":10.15,"l":10.105,"n":32,"o":10.15,"t":"2026-10-16T17:00:00Z","v":7727,"vw":10.110749},{"c":10.1099,"h":10.11,"l":10.085,"n":86,"o":10.11,"t":"2026-10-16T17:15:00Z","v":9145,"vw":10.098231},{"c":10.11,"h":10.119,"l":10.1,"n":43,"o":10.11,"t":"2026-10-16T17:30:00Z","v":6315,"vw":10.111361},{"c":10.07,"h":10.1,"l":10.07,"n":51,"o":10.1,"t":"2026-10-16T17:45:00Z","v":15305,"vw":10.078466},{"c":10.06,"h":10.07,"l":10.055,"n":38,"o":10.07,"t":"2026-10-16T18:00:00Z","v":2905,"vw":10.062493},{"c":10.06,"h":10.065,"l":10.06,"n":27,"o":10.06,"t":"2026-10-16T18:15:00Z","v":951,"vw":10.061714},{"c":10.06,"h":10.065,"l":10.055,"n":21,"o":10.055,"t":"2026-10-16T18:30:00Z","v":3852,"vw":10.05569},{"c":10.065,"h":10.0677,"l":10.05,"n":30,"o":10.0602,"t":"2026-10-16T18:45:00Z","v":5892,"vw":10.062311},{"c":10.07,"h":10.07,"l":10.06,"n":44,"o":10.06,"t":"2026-10-16T19:00:00Z","v":6802,"vw":10.062495},{"c":10.0796,"h":10.095,"l":10.0796,"n":16,"o":10.09,"t":"2026-10-16T19:15:00Z","v":3193,"vw":10.088953},{"c":10.075,"h":10.09,"l":10.075,"n":17,"o":10.085,"t":"2026-10-16T19:30:00Z","v":5407,"vw":10.083101},{"c":10.09,"h":10.105,"l":10.08,"n":54,"o":10.08,"t":"2026-10-16T19:45:00Z","v":6313,"vw":10.096934},{"c":10.12,"h":10.12,"l":10.12,"n":6,"o":10.12,"t":"2026-10-16T20:00:00Z","v":388,"vw":10.12},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-16T23:15:00Z","v":100,"vw":10.19},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-19T11:45:00Z","v":400,"vw":10.22},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-19T13:00:00Z","v":173,"vw":10.25},{"c":10.26,"h":10.26,"l":10.25,"n":7,"o":10.25,"t":"2026-10-19T13:15:00Z","v":3132,"vw":10.25096},{"c":10.305,"h":10.31,"l":10.25,"n":125,"o":10.25,"t":"2026-10-19T13:30:00Z","v":16126,"vw":10.277773},{"c":10.31,"h":10.31,"l":10.285,"n":50,"o":10.2996,"t":"2026-10-19T13:45:00Z","v":4742,"vw":10.303995},{"c":10.38,"h":10.39,"l":10.315,"n":94,"o":10.315,"t":"2026-10-19T14:00:00Z","v":12070,"vw":10.364096},{"c":10.42,"h":10.425,"l":10.385,"n":71,"o":10.395,"t":"2026-10-19T14:15:00Z","v":27453,"vw":10.407243},{"c":10.42,"h":10.43,"l":10.4,"n":53,"o":10.42,"t":"2026-10-19T14:30:00Z","v":13612,"vw":10.420633},{"c":10.5,"h":10.5,"l":10.43,"n":136,"o":10.43,"t":"2026-10-19T14:45:00Z","v":28947,"vw":10.470575},{"c":10.5,"h":10.52,"l":10.495,"n":58,"o":10.495,"t":"2026-10-19T15:00:00Z","v":7699,"vw":10.509963},{"c":10.5,"h":10.506,"l":10.48,"n":52,"o":10.4998,"t":"2026-10-19T15:15:00Z","v":6909,"vw":10.488775},{"c":10.515,"h":10.53,"l":10.4905,"n":84,"o":10.5,"t":"2026-10-19T15:30:00Z","v":24495,"vw":10.50498},{"c":10.5279,"h":10.53,"l":10.52,"n":27,"o":10.525,"t":"2026-10-19T15:45:00Z","v":2616,"vw":10.52502},{"c":10.515,"h":10.515,"l":10.495,"n":43,"o":10.51,"t":"2026-10-19T16:00:00Z","v":2646,"vw":10.505851},{"c":10.52,"h":10.53,"l":10.51,"n":41,"o":10.51,"t":"2026-10-19T16:15:00Z","v":11436,"vw":10.524301},{"c":10.505,"h":10.52,"l":10.505,"n":29,"o":10.52,"t":"2026-10-19T16:30:00Z","v":8577,"vw":10.51726},{"c":10.505,"h":10.51,"l":10.505,"n":32,"o":10.51,"t":"2026-10-19T16:45:00Z","v":5827,"vw":10.509064},{"c":10.48,"h":10.505,"l":10.48,"n":20,"o":10.505,"t":"2026-10-19T17:00:00Z","v":3991,"vw":10.497329},{"c":10.5,"h":10.5,"l":10.49,"n":14,"o":10.5,"t":"2026-10-19T17:15:00Z","v":2071,"vw":10.49672},{"c":10.515,"h":10.515,"l":10.5,"n":21,"o":10.506,"t":"2026-10-19T17:30:00Z","v":1812,"vw":10.503238},{"c":10.5021,"h":10.5021,"l":10.4926,"n":17,"o":10.495,"t":"2026-10-19T17:45:00Z","v":2121,"vw":10.497598},{"c":10.48,"h":10.505,"l":10.48,"n":13,"o":10.505,"t":"2026-10-19T18:00:00Z","v":5163,"vw":10.499189},{"c":10.47,"h":10.495,"l":10.465,"n":34,"o":10.49,"t":"2026-10-19T18:15:00Z","v":11077,"vw":10.482669},{"c":10.485,"h":10.485,"l":10.48,"n":25,"o":10.48,"t":"2026-10-19T18:30:00Z","v":5170,"vw":10.481175},{"c":10.4821,"h":10.49,"l":10.4821,"n":9,"o":10.49,"t":"2026-10-19T18:45:00Z","v":1589,"vw":10.486892},{"c":10.505,"h":10.5092,"l":10.4951,"n":14,"o":10.4951,"t":"2026-10-19T19:00:00Z","v":1304,"vw":10.501758},{"c":10.52,"h":10.53,"l":10.515,"n":33,"o":10.515,"t":"2026-10-19T19:15:00Z","v":3436,"vw":10.52},{"c":10.515,"h":10.54,"l":10.51,"n":21,"o":10.525,"t":"2026-10-19T19:30:00Z","v":4083,"vw":10.527585},{"c":10.5,"h":10.52,"l":10.485,"n":119,"o":10.52,"t":"2026-10-19T19:45:00Z","v":29768,"vw":10.499607},{"c":10.5,"h":10.51,"l":10.5,"n":11,"o":10.51,"t":"2026-10-19T20:00:00Z","v":599,"vw":10.505935},{"c":10.5177,"h":10.5177,"l":10.5177,"n":2,"o":10.5177,"t":"2026-10-19T20:45:00Z","v":192,"vw":10.5177},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-19T22:30:00Z","v":100,"vw":10.5},{"c":10.48,"h":10.5,"l":10.48,"n":2,"o":10.5,"t":"2026-10-19T22:45:00Z","v":2615,"vw":10.48088},{"c":10.53,"h":10.54,"l":10.53,"n":2,"o":10.54,"t":"2026-10-20T08:00:00Z","v":500,"vw":10.534},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-20T08:45:00Z","v":1001,"vw":10.49},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-20T11:30:00Z","v":400,"vw":10.48},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-20T11:45:00Z","v":931,"vw":10.49},{"c":10.4775,"h":10.4775,"l":10.4775,"n":1,"o":10.4775,"t":"2026-10-20T12:15:00Z","v":100,"vw":10.4775},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-20T12:45:00Z","v":100,"vw":10.5},{"c":10.55,"h":10.55,"l":10.54,"n":2,"o":10.54,"t":"2026-10-20T13:00:00Z","v":690,"vw":10.542754},{"c":10.495,"h":10.495,"l":10.495,"n":1,"o":10.495,"t":"2026-10-20T13:15:00Z","v":100,"vw":10.495},{"c":10.44,"h":10.58,"l":10.44,"n":174,"o":10.54,"t":"2026-10-20T13:30:00Z","v":27860,"vw":10.494489},{"c":10.515,"h":10.515,"l":10.45,"n":37,"o":10.45,"t":"2026-10-20T13:45:00Z","v":16414,"vw":10.481849},{"c":10.515,"h":10.519,"l":10.49,"n":53,"o":10.515,"t":"2026-10-20T14:00:00Z","v":24057,"vw":10.512915},{"c":10.5501,"h":10.5501,"l":10.52,"n":56,"o":10.521,"t":"2026-10-20T14:15:00Z","v":7995,"vw":10.530479},{"c":10.5498,"h":10.57,"l":10.5301,"n":70,"o":10.56,"t":"2026-10-20T14:30:00Z","v":13625,"vw":10.550489},{"c":10.5701,"h":10.5701,"l":10.545,"n":39,"o":10.55,"t":"2026-10-20T14:45:00Z","v":5831,"vw":10.551598},{"c":10.56,"h":10.56,"l":10.5401,"n":19,"o":10.555,"t":"2026-10-20T15:00:00Z","v":1872,"vw":10.547298},{"c":10.53,"h":10.54,"l":10.525,"n":26,"o":10.525,"t":"2026-10-20T15:15:00Z","v":2859,"vw":10.5314},{"c":10.52,"h":10.54,"l":10.52,"n":11,"o":10.54,"t":"2026-10-20T15:30:00Z","v":1372,"vw":10.525833},{"c":10.53,"h":10.53,"l":10.52,"n":14,"o":10.52,"t":"2026-10-20T15:45:00Z","v":1586,"vw":10.523377},{"c":10.52,"h":10.53,"l":10.515,"n":13,"o":10.515,"t":"2026-10-20T16:00:00Z","v":1033,"vw":10.519287},{"c":10.51,"h":10.5276,"l":10.51,"n":17,"o":10.525,"t":"2026-10-20T16:15:00Z","v":1933,"vw":10.524246},{"c":10.505,"h":10.5199,"l":10.5001,"n":11,"o":10.51,"t":"2026-10-20T16:30:00Z","v":953,"vw":10.507049},{"c":10.52,"h":10.525,"l":10.515,"n":22,"o":10.5192,"t":"2026-10-20T16:45:00Z","v":4493,"vw":10.520318},{"c":10.5221,"h":10.53,"l":10.52,"n":6,"o":10.52,"t":"2026-10-20T17:00:00Z","v":404,"vw":10.523526},{"c":10.535,"h":10.535,"l":10.5198,"n":55,"o":10.53,"t":"2026-10-20T17:15:00Z","v":54722,"vw":10.521384},{"c":10.535,"h":10.535,"l":10.5301,"n":2,"o":10.5301,"t":"2026-10-20T17:30:00Z","v":5630,"vw":10.530213},{"c":10.5031,"h":10.52,"l":10.5031,"n":4,"o":10.52,"t":"2026-10-20T17:45:00Z","v":642,"vw":10.508789},{"c":10.5175,"h":10.5175,"l":10.5069,"n":3,"o":10.5069,"t":"2026-10-20T18:00:00Z","v":463,"vw":10.514933},{"c":10.5,"h":10.5127,"l":10.5,"n":10,"o":10.5127,"t":"2026-10-20T18:15:00Z","v":4450,"vw":10.511965},{"c":10.49,"h":10.505,"l":10.49,"n":58,"o":10.505,"t":"2026-10-20T18:30:00Z","v":11856,"vw":10.49604},{"c":10.5,"h":10.505,"l":10.5,"n":11,"o":10.5,"t":"2026-10-20T18:45:00Z","v":1854,"vw":10.501514},{"c":10.5,"h":10.51,"l":10.495,"n":18,"o":10.51,"t":"2026-10-20T19:00:00Z","v":2076,"vw":10.499641},{"c":10.495,"h":10.5065,"l":10.495,"n":46,"o":10.5,"t":"2026-10-20T19:15:00Z","v":5321,"vw":10.49997},{"c":10.495,"h":10.495,"l":10.49,"n":7,"o":10.49,"t":"2026-10-20T19:30:00Z","v":1116,"vw":10.494},{"c":10.5,"h":10.5,"l":10.485,"n":52,"o":10.485,"t":"2026-10-20T19:45:00Z","v":17990,"vw":10.49306},{"c":10.49,"h":10.49,"l":10.49,"n":7,"o":10.49,"t":"2026-10-20T20:00:00Z","v":65807,"vw":10.49},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-20T20:30:00Z","v":1000,"vw":10.53},{"c":10.4696,"h":10.4696,"l":10.4696,"n":1,"o":10.4696,"t":"2026-10-21T09:45:00Z","v":200,"vw":10.4696},{"c":10.4689,"h":10.4689,"l":10.4689,"n":1,"o":10.4689,"t":"2026-10-21T10:00:00Z","v":460,"vw":10.4689},{"c":10.4698,"h":10.4698,"l":10.4698,"n":1,"o":10.4698,"t":"2026-10-21T10:15:00Z","v":101,"vw":10.4698},{"c":10.52,"h":10.52,"l":10.4603,"n":2,"o":10.4603,"t":"2026-10-21T11:45:00Z","v":430,"vw":10.49015},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-21T12:15:00Z","v":180,"vw":10.51},{"c":10.4603,"h":10.4795,"l":10.4603,"n":2,"o":10.4795,"t":"2026-10-21T12:45:00Z","v":315,"vw":10.466395},{"c":10.46,"h":10.46,"l":10.46,"n":14,"o":10.46,"t":"2026-10-21T13:15:00Z","v":233,"vw":10.46},{"c":10.44,"h":10.4622,"l":10.43,"n":77,"o":10.45,"t":"2026-10-21T13:30:00Z","v":12652,"vw":10.449228},{"c":10.42,"h":10.445,"l":10.42,"n":34,"o":10.4321,"t":"2026-10-21T13:45:00Z","v":5065,"vw":10.428706},{"c":10.42,"h":10.44,"l":10.4,"n":75,"o":10.425,"t":"2026-10-21T14:00:00Z","v":13761,"vw":10.422632},{"c":10.4101,"h":10.425,"l":10.405,"n":34,"o":10.425,"t":"2026-10-21T14:15:00Z","v":2544,"vw":10.418675},{"c":10.43,"h":10.435,"l":10.4298,"n":21,"o":10.43,"t":"2026-10-21T14:30:00Z","v":1680,"vw":10.430665},{"c":10.465,"h":10.465,"l":10.44,"n":31,"o":10.44,"t":"2026-10-21T14:45:00Z","v":5111,"vw":10.455251},{"c":10.4599,"h":10.475,"l":10.4599,"n":26,"o":10.4701,"t":"2026-10-21T15:00:00Z","v":11480,"vw":10.469935},{"c":10.48,"h":10.48,"l":10.46,"n":34,"o":10.465,"t":"2026-10-21T15:15:00Z","v":7240,"vw":10.465288},{"c":10.5,"h":10.51,"l":10.485,"n":35,"o":10.49,"t":"2026-10-21T15:30:00Z","v":6197,"vw":10.494102},{"c":10.485,"h":10.5,"l":10.485,"n":16,"o":10.5,"t":"2026-10-21T15:45:00Z","v":2746,"vw":10.491345},{"c":10.51,"h":10.51,"l":10.4798,"n":20,"o":10.48,"t":"2026-10-21T16:00:00Z","v":11387,"vw":10.489429},{"c":10.49,"h":10.4998,"l":10.49,"n":12,"o":10.4998,"t":"2026-10-21T16:15:00Z","v":2783,"vw":10.491301},{"c":10.52,"h":10.52,"l":10.485,"n":33,"o":10.485,"t":"2026-10-21T16:30:00Z","v":6418,"vw":10.499823},{"c":10.52,"h":10.52,"l":10.51,"n":13,"o":10.5169,"t":"2026-10-21T16:45:00Z","v":2873,"vw":10.518818},{"c":10.53,"h":10.53,"l":10.51,"n":31,"o":10.51,"t":"2026-10-21T17:00:00Z","v":3219,"vw":10.518977},{"c":10.5224,"h":10.545,"l":10.5224,"n":22,"o":10.535,"t":"2026-10-21T17:15:00Z","v":11238,"vw":10.534995},{"c":10.55,"h":10.55,"l":10.5321,"n":8,"o":10.535,"t":"2026-10-21T17:30:00Z","v":4579,"vw":10.533471},{"c":10.55,"h":10.555,"l":10.545,"n":37,"o":10.55,"t":"2026-10-21T17:45:00Z","v":14953,"vw":10.550968},{"c":10.545,"h":10.545,"l":10.53,"n":11,"o":10.5411,"t":"2026-10-21T18:00:00Z","v":1315,"vw":10.539176},{"c":10.54,"h":10.55,"l":10.54,"n":6,"o":10.55,"t":"2026-10-21T18:15:00Z","v":692,"vw":10.546475},{"c":10.52,"h":10.545,"l":10.515,"n":22,"o":10.54,"t":"2026-10-21T18:30:00Z","v":6876,"vw":10.52046},{"c":10.495,"h":10.52,"l":10.495,"n":22,"o":10.52,"t":"2026-10-21T18:45:00Z","v":5392,"vw":10.510753},{"c":10.4622,"h":10.47,"l":10.45,"n":19,"o":10.47,"t":"2026-10-21T19:00:00Z","v":5991,"vw":10.462178},{"c":10.495,"h":10.495,"l":10.46,"n":21,"o":10.4701,"t":"2026-10-21T19:15:00Z","v":6758,"vw":10.474076},{"c":10.481,"h":10.495,"l":10.481,"n":32,"o":10.495,"t":"2026-10-21T19:30:00Z","v":5300,"vw":10.491868},{"c":10.48,"h":10.505,"l":10.48,"n":43,"o":10.4851,"t":"2026-10-21T19:45:00Z","v":9866,"vw":10.487064},{"c":10.49,"h":10.49,"l":10.49,"n":9,"o":10.49,"t":"2026-10-21T20:00:00Z","v":167,"vw":10.49},{"c":10.3695,"h":10.37,"l":10.3695,"n":3,"o":10.37,"t":"2026-10-22T09:15:00Z","v":722,"vw":10.369916},{"c":10.2808,"h":10.2808,"l":10.2808,"n":1,"o":10.2808,"t":"2026-10-22T12:15:00Z","v":400,"vw":10.2808},{"c":10.329,"h":10.329,"l":10.329,"n":3,"o":10.329,"t":"2026-10-22T13:00:00Z","v":1000,"vw":10.329},{"c":10.23,"h":10.33,"l":10.22,"n":146,"o":10.33,"t":"2026-10-22T13:30:00Z","v":23280,"vw":10.287538},{"c":10.19,"h":10.22,"l":10.14,"n":118,"o":10.22,"t":"2026-10-22T13:45:00Z","v":21822,"vw":10.169322},{"c":10.19,"h":10.2,"l":10.18,"n":60,"o":10.18,"t":"2026-10-22T14:00:00Z","v":8960,"vw":10.192413},{"c":10.1699,"h":10.18,"l":10.15,"n":46,"o":10.18,"t":"2026-10-22T14:15:00Z","v":6378,"vw":10.169546},{"c":10.154,"h":10.1575,"l":10.14,"n":33,"o":10.14,"t":"2026-10-22T14:30:00Z","v":31387,"vw":10.140429},{"c":10.15,"h":10.155,"l":10.1399,"n":48,"o":10.155,"t":"2026-10-22T14:45:00Z","v":6211,"vw":10.146231},{"c":10.135,"h":10.15,"l":10.125,"n":34,"o":10.15,"t":"2026-10-22T15:00:00Z","v":4825,"vw":10.140454},{"c":10.13,"h":10.1601,"l":10.13,"n":30,"o":10.135,"t":"2026-10-22T15:15:00Z","v":4238,"vw":10.141251},{"c":10.1403,"h":10.15,"l":10.14,"n":24,"o":10.14,"t":"2026-10-22T15:30:00Z","v":1761,"vw":10.145236},{"c":10.1688,"h":10.1688,"l":10.1398,"n":34,"o":10.14,"t":"2026-10-22T15:45:00Z","v":3137,"vw":10.149079},{"c":10.17,"h":10.175,"l":10.155,"n":33,"o":10.17,"t":"2026-10-22T16:00:00Z","v":3539,"vw":10.164913},{"c":10.1792,"h":10.18,"l":10.1621,"n":38,"o":10.1621,"t":"2026-10-22T16:15:00Z","v":2514,"vw":10.174263},{"c":10.14,"h":10.1601,"l":10.14,"n":31,"o":10.1601,"t":"2026-10-22T16:30:00Z","v":4345,"vw":10.152615},{"c":10.145,"h":10.145,"l":10.1219,"n":17,"o":10.125,"t":"2026-10-22T16:45:00Z","v":7569,"vw":10.127058},{"c":10.1124,"h":10.14,"l":10.1124,"n":80,"o":10.14,"t":"2026-10-22T17:00:00Z","v":6727,"vw":10.122686},{"c":10.115,"h":10.12,"l":10.11,"n":42,"o":10.11,"t":"2026-10-22T17:15:00Z","v":3632,"vw":10.114835},{"c":10.12,"h":10.12,"l":10.1088,"n":16,"o":10.115,"t":"2026-10-22T17:30:00Z","v":2308,"vw":10.115941},{"c":10.1099,"h":10.115,"l":10.1,"n":58,"o":10.115,"t":"2026-10-22T17:45:00Z","v":5845,"vw":10.102951},{"c":10.09,"h":10.105,"l":10.085,"n":45,"o":10.105,"t":"2026-10-22T18:00:00Z","v":6781,"vw":10.090025},{"c":10.095,"h":10.105,"l":10.09,"n":23,"o":10.0999,"t":"2026-10-22T18:15:00Z","v":6182,"vw":10.098419},{"c":10.065,"h":10.09,"l":10.065,"n":86,"o":10.09,"t":"2026-10-22T18:30:00Z","v":13831,"vw":10.079228},{"c":10.05,"h":10.075,"l":10.05,"n":34,"o":10.07,"t":"2026-10-22T18:45:00Z","v":3459,"vw":10.061533},{"c":10.04,"h":10.06,"l":10.04,"n":58,"o":10.05,"t":"2026-10-22T19:00:00Z","v":7232,"vw":10.050575},{"c":10.06,"h":10.06,"l":10.025,"n":60,"o":10.0421,"t":"2026-10-22T19:15:00Z","v":7222,"vw":10.038675},{"c":10.05,"h":10.075,"l":10.04,"n":52,"o":10.075,"t":"2026-10-22T19:30:00Z","v":7634,"vw":10.048451},{"c":10.1,"h":10.105,"l":10.04,"n":97,"o":10.05,"t":"2026-10-22T19:45:00Z","v":16677,"vw":10.072222},{"c":10.11,"h":10.11,"l":10.11,"n":8,"o":10.11,"t":"2026-10-22T20:00:00Z","v":1156,"vw":10.11},{"c":10.1374,"h":10.16,"l":10.1374,"n":2,"o":10.16,"t":"2026-10-22T20:30:00Z","v":400,"vw":10.14305},{"c":10.1357,"h":10.1357,"l":10.1357,"n":1,"o":10.1357,"t":"2026-10-22T21:45:00Z","v":100,"vw":10.1357},{"c":10.1594,"h":10.1594,"l":10.1594,"n":1,"o":10.1594,"t":"2026-10-22T22:00:00Z","v":1000,"vw":10.1594},{"c":10.0721,"h":10.0721,"l":10.0721,"n":1,"o":10.0721,"t":"2026-10-22T22:15:00Z","v":200,"vw":10.0721},{"c":10.1461,"h":10.1461,"l":10.1461,"n":1,"o":10.1461,"t":"2026-10-22T23:15:00Z","v":130,"vw":10.1461},{"c":10.07,"h":10.07,"l":10.07,"n":5,"o":10.07,"t":"2026-10-22T23:30:00Z","v":154,"vw":10.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1756744009453334,"strike":17.991007987395555,"iv":1.2827616894712506,"gamma":0.04049764594461676,"theta":-0.010860636593126163,"vega":0.0044551691693051594,"rho":0.0006455044580171037,"breakevenPct":79.69023133868336},{"delta":0.15,"premium":0.2737691261491492,"strike":16.683078318011344,"iv":1.3841344885032427,"gamma":0.05566804053635706,"theta":-0.01592339058863249,"vega":0.006343621427832182,"rho":0.0009617141095564562,"breakevenPct":67.72351576815522},{"delta":0.2,"premium":0.3339292097080986,"strike":15.642831611676058,"iv":1.3726698204419894,"gamma":0.08297331522445411,"theta":-0.017910589239150274,"vega":0.007553433469125907,"rho":0.0013044105802355564,"breakevenPct":58.02928606710343},{"delta":0.25,"premium":0.3526197002955256,"strike":14.895211988178978,"iv":1.2378528909806952,"gamma":0.1235442625677782,"theta":-0.016535635967631267,"vega":0.008021365994429035,"rho":0.0016760620524965502,"breakevenPct":50.81930453486156},{"delta":0.3,"premium":0.3713101908829526,"strike":14.147592364681898,"iv":1.103035961519401,"gamma":0.1641152099111023,"theta":-0.015160682696112258,"vega":0.008489298519732163,"rho":0.002047713524757544,"breakevenPct":43.60932300261969},{"delta":0.35,"premium":0.3900006814703796,"strike":13.399972741184818,"iv":0.9682190320581068,"gamma":0.2046861572544264,"theta":-0.01378572942459325,"vega":0.008957231045035291,"rho":0.0024193649970185374,"breakevenPct":36.39934147037782},{"delta":0.4,"premium":0.4086911720578066,"strike":12.652353117687737,"iv":0.8334021025968125,"gamma":0.24525710459775052,"theta":-0.01241077615307424,"vega":0.00942516357033842,"rho":0.0027910164692795314,"breakevenPct":29.189359938135937},{"delta":0.45,"premium":0.4273816626452336,"strike":11.904733494190657,"iv":0.6985851731355183,"gamma":0.2858280519410746,"theta":-0.011035822881555232,"vega":0.009893096095641547,"rho":0.0031626679415405253,"breakevenPct":21.979378405894067},{"delta":0.5,"premium":0.4460721532326606,"strike":11.157113870693577,"iv":0.5637682436742241,"gamma":0.3263989992843987,"theta":-0.009660869610036222,"vega":0.010361028620944675,"rho":0.0035343194138015184,"breakevenPct":14.769396873652198},{"delta":0.55,"premium":0.4647626438200876,"strike":10.409494247196495,"iv":0.42895131421292976,"gamma":0.3669699466277228,"theta":-0.008285916338517213,"vega":0.010828961146247804,"rho":0.0039059708860625132,"breakevenPct":7.559415341410322}],"put":[{"delta":0.1,"premium":0.325,"strike":5.778291587470127,"iv":1.9963698800400005,"gamma":0.03394941888489279,"theta":-0.016302778144706535,"vega":0.004921281010591345,"rho":-0.0010604901503336976,"breakevenPct":46.060419510681236},{"delta":0.15,"premium":0.325,"strike":7.451555757162711,"iv":1.273736610844264,"gamma":0.0667213979170248,"theta":-0.014202114322822352,"vega":0.0065773381303126845,"rho":-0.00146760868422124,"breakevenPct":29.509834251605227},{"delta":0.2,"premium":0.3164859971247187,"strike":8.227040076674168,"iv":0.9800836688721732,"gamma":0.12998945732050285,"theta":-0.012315762096163781,"vega":0.007672189552660103,"rho":-0.0018768057193186923,"breakevenPct":21.75515252671168},{"delta":0.25,"premium":0.30081163282386486,"strike":8.645023124696937,"iv":0.8157404975324516,"gamma":0.21383453586977497,"theta":-0.010567680322246581,"vega":0.00846216660618883,"rho":-0.002286262952817966,"breakevenPct":17.465761702541315},{"delta":0.3,"premium":0.28513726852301097,"strike":9.063006172719707,"iv":0.65139732619273,"gamma":0.2976796144190471,"theta":-0.008819598548329382,"vega":0.009252143659717557,"rho":-0.002695720186317239,"breakevenPct":13.17637087837095},{"delta":0.35,"premium":0.26946290422215713,"strike":9.480989220742478,"iv":0.4870541548530085,"gamma":0.3815246929683192,"theta":-0.007071516774412182,"vega":0.010042120713246285,"rho":-0.003105177419816512,"breakevenPct":8.886980054200587},{"delta":0.4,"premium":0.25378853992130324,"strike":9.898972268765247,"iv":0.32271098351328675,"gamma":0.4653697715175914,"theta":-0.00532343500049498,"vega":0.010832097766775014,"rho":-0.0035146346533157856,"breakevenPct":4.597589230030216},{"delta":0.45,"premium":0.36135442685888625,"strike":10.131005208069277,"iv":0.31039651852129946,"gamma":0.45498862116666433,"theta":-0.005267612752408334,"vega":0.010849712733959675,"rho":-0.003990109428735175,"breakevenPct":3.366461115624211},{"delta":0.5,"premium":0.5082024533282925,"strike":10.303767592150932,"iv":0.3465403518172638,"gamma":0.41457338833034935,"theta":-0.005751188745965325,"vega":0.010621141613888168,"rho":-0.004486626925726406,"breakevenPct":3.110137103633625},{"delta":0.55,"premium":0.655050479797699,"strike":10.476529976232587,"iv":0.3826841851132281,"gamma":0.37415815549403436,"theta":-0.006234764739522317,"vega":0.010392570493816663,"rho":-0.004983144422717636,"breakevenPct":2.8538130916430386},{"delta":0.6,"premium":0.8018985062671051,"strike":10.649292360314242,"iv":0.4188280184091924,"gamma":0.33374292265771943,"theta":-0.006718340733079308,"vega":0.010163999373745156,"rho":-0.005479661919708866,"breakevenPct":2.597489079652453},{"delta":0.65,"premium":0.9487465327365115,"strike":10.822054744395896,"iv":0.45497185170515675,"gamma":0.29332768982140445,"theta":-0.007201916726636299,"vega":0.009935428253673651,"rho":-0.005976179416700096,"breakevenPct":2.3411650676618674},{"delta":0.7,"premium":1.0955945592059178,"strike":10.99481712847755,"iv":0.49111568500112107,"gamma":0.25291245698508946,"theta":-0.00768549272019329,"vega":0.009706857133602146,"rho":-0.006472696913691326,"breakevenPct":2.0848410556712813},{"delta":0.75,"premium":2.6511851015801344,"strike":12.4627539503386,"iv":0.9150383747178328,"gamma":0.1253424379232506,"theta":-0.01335530474040632,"vega":0.00888352144469526,"rho":-0.008061060601869162,"breakevenPct":2.9518412585710623},{"delta":0.8,"premium":3.660671342685371,"strike":13.525050100200401,"iv":1.044813627254509,"gamma":0.09567394789579158,"theta":-0.013264929859719438,"vega":0.007822444889779559,"rho":-0.00924372852783899,"breakevenPct":2.4294880562311523},{"delta":0.85,"premium":6.9011782048382635,"strike":16.801178204838266,"iv":1.4508102072622562,"gamma":0.056832718918992296,"theta":-0.01480476644642372,"vega":0.006602797011228954,"rho":-0.012210682912353298,"breakevenPct":2.0771513353115636},{"delta":0.9,"premium":9.09924193897188,"strike":19.10446519891777,"iv":1.511580917809408,"gamma":0.040954262509809804,"theta":-0.010862845490093346,"vega":0.004966180152480668,"rho":-0.014333795942622848,"breakevenPct":1.036367359585667}]},"raw":{"call":[{"delta":0.1,"premium":0.1756744009453334,"strike":17.991007987395555,"iv":1.2827616894712506,"gamma":0.04049764594461676,"theta":-0.010860636593126163,"vega":0.0044551691693051594,"rho":0.0006455044580171037,"breakevenPct":79.69023133868336},{"delta":0.15,"premium":0.2737691261491492,"strike":16.683078318011344,"iv":1.3841344885032427,"gamma":0.05566804053635706,"theta":-0.01592339058863249,"vega":0.006343621427832182,"rho":0.0009617141095564562,"breakevenPct":67.72351576815522},{"delta":0.2,"premium":0.3339292097080986,"strike":15.642831611676058,"iv":1.3726698204419894,"gamma":0.08297331522445411,"theta":-0.017910589239150274,"vega":0.007553433469125907,"rho":0.0013044105802355564,"breakevenPct":58.02928606710343},{"delta":0.25,"premium":0.3526197002955256,"strike":14.895211988178978,"iv":1.2378528909806952,"gamma":0.1235442625677782,"theta":-0.016535635967631267,"vega":0.008021365994429035,"rho":0.0016760620524965502,"breakevenPct":50.81930453486156},{"delta":0.3,"premium":0.3713101908829526,"strike":14.147592364681898,"iv":1.103035961519401,"gamma":0.1641152099111023,"theta":-0.015160682696112258,"vega":0.008489298519732163,"rho":0.002047713524757544,"breakevenPct":43.60932300261969},{"delta":0.35,"premium":0.3900006814703796,"strike":13.399972741184818,"iv":0.9682190320581068,"gamma":0.2046861572544264,"theta":-0.01378572942459325,"vega":0.008957231045035291,"rho":0.0024193649970185374,"breakevenPct":36.39934147037782},{"delta":0.4,"premium":0.4086911720578066,"strike":12.652353117687737,"iv":0.8334021025968125,"gamma":0.24525710459775052,"theta":-0.01241077615307424,"vega":0.00942516357033842,"rho":0.0027910164692795314,"breakevenPct":29.189359938135937},{"delta":0.45,"premium":0.4273816626452336,"strike":11.904733494190657,"iv":0.6985851731355183,"gamma":0.2858280519410746,"theta":-0.011035822881555232,"vega":0.009893096095641547,"rho":0.0031626679415405253,"breakevenPct":21.979378405894067},{"delta":0.5,"premium":0.4460721532326606,"strike":11.157113870693577,"iv":0.5637682436742241,"gamma":0.3263989992843987,"theta":-0.009660869610036222,"vega":0.010361028620944675,"rho":0.0035343194138015184,"breakevenPct":14.769396873652198},{"delta":0.55,"premium":0.4647626438200876,"strike":10.409494247196495,"iv":0.42895131421292976,"gamma":0.3669699466277228,"theta":-0.008285916338517213,"vega":0.010828961146247804,"rho":0.0039059708860625132,"breakevenPct":7.559415341410322}],"put":[{"delta":0.1,"premium":0.325,"strike":5.778291587470127,"iv":1.9963698800400005,"gamma":0.03394941888489279,"theta":-0.016302778144706535,"vega":0.004921281010591345,"rho":-0.0010604901503336976,"breakevenPct":46.060419510681236},{"delta":0.15,"premium":0.325,"strike":7.451555757162711,"iv":1.273736610844264,"gamma":0.0667213979170248,"theta":-0.014202114322822352,"vega":0.0065773381303126845,"rho":-0.00146760868422124,"breakevenPct":29.509834251605227},{"delta":0.2,"premium":0.3164859971247187,"strike":8.227040076674168,"iv":0.9800836688721732,"gamma":0.12998945732050285,"theta":-0.012315762096163781,"vega":0.007672189552660103,"rho":-0.0018768057193186923,"breakevenPct":21.75515252671168},{"delta":0.25,"premium":0.30081163282386486,"strike":8.645023124696937,"iv":0.8157404975324516,"gamma":0.21383453586977497,"theta":-0.010567680322246581,"vega":0.00846216660618883,"rho":-0.002286262952817966,"breakevenPct":17.465761702541315},{"delta":0.3,"premium":0.28513726852301097,"strike":9.063006172719707,"iv":0.65139732619273,"gamma":0.2976796144190471,"theta":-0.008819598548329382,"vega":0.009252143659717557,"rho":-0.002695720186317239,"breakevenPct":13.17637087837095},{"delta":0.35,"premium":0.26946290422215713,"strike":9.480989220742478,"iv":0.4870541548530085,"gamma":0.3815246929683192,"theta":-0.007071516774412182,"vega":0.010042120713246285,"rho":-0.003105177419816512,"breakevenPct":8.886980054200587},{"delta":0.4,"premium":0.25378853992130324,"strike":9.898972268765247,"iv":0.32271098351328675,"gamma":0.4653697715175914,"theta":-0.00532343500049498,"vega":0.010832097766775014,"rho":-0.0035146346533157856,"breakevenPct":4.597589230030216},{"delta":0.45,"premium":0.36135442685888625,"strike":10.131005208069277,"iv":0.31039651852129946,"gamma":0.45498862116666433,"theta":-0.005267612752408334,"vega":0.010849712733959675,"rho":-0.003990109428735175,"breakevenPct":3.366461115624211},{"delta":0.5,"premium":0.5082024533282925,"strike":10.303767592150932,"iv":0.3465403518172638,"gamma":0.41457338833034935,"theta":-0.005751188745965325,"vega":0.010621141613888168,"rho":-0.004486626925726406,"breakevenPct":3.110137103633625},{"delta":0.55,"premium":0.655050479797699,"strike":10.476529976232587,"iv":0.3826841851132281,"gamma":0.37415815549403436,"theta":-0.006234764739522317,"vega":0.010392570493816663,"rho":-0.004983144422717636,"breakevenPct":2.8538130916430386},{"delta":0.6,"premium":0.8018985062671051,"strike":10.649292360314242,"iv":0.4188280184091924,"gamma":0.33374292265771943,"theta":-0.006718340733079308,"vega":0.010163999373745156,"rho":-0.005479661919708866,"breakevenPct":2.597489079652453},{"delta":0.65,"premium":0.9487465327365115,"strike":10.822054744395896,"iv":0.45497185170515675,"gamma":0.29332768982140445,"theta":-0.007201916726636299,"vega":0.009935428253673651,"rho":-0.005976179416700096,"breakevenPct":2.3411650676618674},{"delta":0.7,"premium":1.0955945592059178,"strike":10.99481712847755,"iv":0.49111568500112107,"gamma":0.25291245698508946,"theta":-0.00768549272019329,"vega":0.009706857133602146,"rho":-0.006472696913691326,"breakevenPct":2.0848410556712813},{"delta":0.75,"premium":2.6511851015801344,"strike":12.4627539503386,"iv":0.9150383747178328,"gamma":0.1253424379232506,"theta":-0.01335530474040632,"vega":0.00888352144469526,"rho":-0.008061060601869162,"breakevenPct":2.9518412585710623},{"delta":0.8,"premium":3.660671342685371,"strike":13.525050100200401,"iv":1.044813627254509,"gamma":0.09567394789579158,"theta":-0.013264929859719438,"vega":0.007822444889779559,"rho":-0.00924372852783899,"breakevenPct":2.4294880562311523},{"delta":0.85,"premium":6.9011782048382635,"strike":16.801178204838266,"iv":1.4508102072622562,"gamma":0.056832718918992296,"theta":-0.01480476644642372,"vega":0.006602797011228954,"rho":-0.012210682912353298,"breakevenPct":2.0771513353115636},{"delta":0.9,"premium":9.09924193897188,"strike":19.10446519891777,"iv":1.511580917809408,"gamma":0.040954262509809804,"theta":-0.010862845490093346,"vega":0.004966180152480668,"rho":-0.014333795942622848,"breakevenPct":1.036367359585667}]}},"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"}}