{"symbol":"CCU","url":"https://intraalpha.com/companies/CCU","capturedAt":"2026-10-22T23:00:26.337Z","state":"ready","quote":{"symbol":"CCU","last_price":10.66,"prev_close":10.75,"regular_close":10.66,"change":-0.09,"change_pct":-0.8372,"regular_change":-0.09,"regular_change_pct":-0.8372,"extended_change":0,"extended_change_pct":0,"bid":10.5,"ask":12.25,"bid_size":100,"ask_size":100,"volume":93738,"vwap":10.635731,"open":10.66,"high":10.7299,"low":10.535,"close":10.66,"trade_count":1575,"last_trade_at":"2026-10-22T23:00:00.003547256Z","last_quote_at":"2026-10-22T23:00:07.267893294Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:21.809919266-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CCU","fetched_at":"2026-10-22T23:00:25.958299+00:00","name":"Compania Cervecerias Unidas SA ADR","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - BREWERS","country":"USA","description":"Compaa Cerveceras Unidas SA is a beverage company mainly in Chile, Argentina, Uruguay, Paraguay, Colombia and Bolivia. The company is headquartered in Santiago, Chile.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2025424000,"ebitda":345113526000,"pe_ratio":17.62,"peg_ratio":1.728,"book_value":4007.12,"dividend_per_share":null,"dividend_yield":null,"eps":0.61,"revenue_ttm":3024290054000,"gross_profit_ttm":1362032984000,"profit_margin":0.0353,"operating_margin_ttm":0,"return_on_assets_ttm":0.0386,"return_on_equity_ttm":0.0794,"quarterly_earnings_growth":-0.068,"quarterly_revenue_growth":0.048,"analyst_target_price":10.54,"analyst_number":0,"beta":0.259,"fifty_two_week_high":15.15,"fifty_two_week_low":10.25,"fifty_day_ma":11.38,"two_hundred_day_ma":12.04,"shares_outstanding":184751000,"forward_pe":10.92,"price_to_sales":0.679,"price_to_book":1.399,"ev_to_revenue":0.964,"ev_to_ebitda":13.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:25.958299+00:00"},"optionObservedAt":"2026-10-22T19:55:03.422Z","bars":[{"c":10.47,"h":10.595,"l":10.465,"n":33,"o":10.54,"t":"2026-10-15T13:30:00Z","v":1852,"vw":10.534302},{"c":10.59,"h":10.59,"l":10.57,"n":8,"o":10.57,"t":"2026-10-15T13:35:00Z","v":455,"vw":10.58},{"c":10.525,"h":10.565,"l":10.525,"n":3,"o":10.565,"t":"2026-10-15T13:40:00Z","v":418,"vw":10.534639},{"c":10.54,"h":10.565,"l":10.54,"n":10,"o":10.565,"t":"2026-10-15T13:45:00Z","v":644,"vw":10.560987},{"c":10.62,"h":10.62,"l":10.565,"n":21,"o":10.565,"t":"2026-10-15T13:50:00Z","v":1767,"vw":10.60637},{"c":10.61,"h":10.65,"l":10.6,"n":20,"o":10.6,"t":"2026-10-15T13:55:00Z","v":1065,"vw":10.612212},{"c":10.64,"h":10.64,"l":10.63,"n":173,"o":10.635,"t":"2026-10-15T14:00:00Z","v":2699,"vw":10.633},{"c":10.665,"h":10.68,"l":10.63,"n":344,"o":10.64,"t":"2026-10-15T14:05:00Z","v":13941,"vw":10.644777},{"c":10.6305,"h":10.67,"l":10.6305,"n":25,"o":10.665,"t":"2026-10-15T14:10:00Z","v":3201,"vw":10.661166},{"c":10.59,"h":10.668,"l":10.59,"n":20,"o":10.65,"t":"2026-10-15T14:15:00Z","v":1349,"vw":10.649894},{"c":10.59,"h":10.63,"l":10.59,"n":18,"o":10.62,"t":"2026-10-15T14:20:00Z","v":2233,"vw":10.620396},{"c":10.62,"h":10.65,"l":10.62,"n":8,"o":10.62,"t":"2026-10-15T14:25:00Z","v":537,"vw":10.626},{"c":10.64,"h":10.64,"l":10.63,"n":9,"o":10.635,"t":"2026-10-15T14:30:00Z","v":615,"vw":10.633},{"c":10.67,"h":10.67,"l":10.66,"n":22,"o":10.67,"t":"2026-10-15T14:35:00Z","v":1830,"vw":10.669374},{"c":10.65,"h":10.67,"l":10.65,"n":14,"o":10.67,"t":"2026-10-15T14:40:00Z","v":902,"vw":10.66},{"c":10.625,"h":10.64,"l":10.625,"n":16,"o":10.64,"t":"2026-10-15T14:45:00Z","v":1128,"vw":10.638},{"c":10.62,"h":10.64,"l":10.62,"n":19,"o":10.64,"t":"2026-10-15T14:50:00Z","v":802,"vw":10.63},{"c":10.62,"h":10.63,"l":10.62,"n":15,"o":10.63,"t":"2026-10-15T14:55:00Z","v":1246,"vw":10.625283},{"c":10.63,"h":10.63,"l":10.62,"n":6,"o":10.62,"t":"2026-10-15T15:00:00Z","v":847,"vw":10.625767},{"c":10.63,"h":10.63,"l":10.62,"n":25,"o":10.63,"t":"2026-10-15T15:05:00Z","v":2374,"vw":10.628899},{"c":10.64,"h":10.64,"l":10.62,"n":9,"o":10.62,"t":"2026-10-15T15:10:00Z","v":1010,"vw":10.62799},{"c":10.645,"h":10.65,"l":10.63,"n":32,"o":10.63,"t":"2026-10-15T15:15:00Z","v":3869,"vw":10.639782},{"c":10.61,"h":10.6365,"l":10.61,"n":18,"o":10.63,"t":"2026-10-15T15:20:00Z","v":1602,"vw":10.628136},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-15T15:30:00Z","v":100,"vw":10.62},{"c":10.625,"h":10.6378,"l":10.625,"n":9,"o":10.6378,"t":"2026-10-15T15:35:00Z","v":771,"vw":10.629162},{"c":10.63,"h":10.635,"l":10.62,"n":57,"o":10.62,"t":"2026-10-15T15:40:00Z","v":6323,"vw":10.629343},{"c":10.63,"h":10.6363,"l":10.63,"n":11,"o":10.6363,"t":"2026-10-15T15:45:00Z","v":327,"vw":10.63343},{"c":10.616,"h":10.62,"l":10.616,"n":13,"o":10.62,"t":"2026-10-15T15:50:00Z","v":829,"vw":10.619284},{"c":10.6,"h":10.615,"l":10.6,"n":30,"o":10.61,"t":"2026-10-15T15:55:00Z","v":6251,"vw":10.600992},{"c":10.6,"h":10.6,"l":10.58,"n":8,"o":10.58,"t":"2026-10-15T16:00:00Z","v":743,"vw":10.597143},{"c":10.595,"h":10.6,"l":10.59,"n":20,"o":10.59,"t":"2026-10-15T16:10:00Z","v":945,"vw":10.595},{"c":10.6,"h":10.6,"l":10.58,"n":11,"o":10.58,"t":"2026-10-15T16:15:00Z","v":523,"vw":10.589569},{"c":10.61,"h":10.62,"l":10.59,"n":67,"o":10.6,"t":"2026-10-15T16:20:00Z","v":6446,"vw":10.611933},{"c":10.615,"h":10.62,"l":10.605,"n":54,"o":10.61,"t":"2026-10-15T16:25:00Z","v":4837,"vw":10.614476},{"c":10.61,"h":10.615,"l":10.61,"n":8,"o":10.615,"t":"2026-10-15T16:30:00Z","v":760,"vw":10.610739},{"c":10.605,"h":10.62,"l":10.605,"n":17,"o":10.62,"t":"2026-10-15T16:35:00Z","v":1353,"vw":10.61315},{"c":10.605,"h":10.605,"l":10.605,"n":2,"o":10.605,"t":"2026-10-15T16:40:00Z","v":110,"vw":10.605},{"c":10.59,"h":10.59,"l":10.59,"n":5,"o":10.59,"t":"2026-10-15T16:50:00Z","v":393,"vw":10.59},{"c":10.595,"h":10.595,"l":10.58,"n":11,"o":10.58,"t":"2026-10-15T16:55:00Z","v":630,"vw":10.589077},{"c":10.6,"h":10.6,"l":10.5801,"n":9,"o":10.5801,"t":"2026-10-15T17:00:00Z","v":1862,"vw":10.587744},{"c":10.6,"h":10.6,"l":10.59,"n":4,"o":10.59,"t":"2026-10-15T17:05:00Z","v":396,"vw":10.595952},{"c":10.61,"h":10.61,"l":10.59,"n":11,"o":10.59,"t":"2026-10-15T17:10:00Z","v":1154,"vw":10.600354},{"c":10.59,"h":10.6,"l":10.59,"n":15,"o":10.6,"t":"2026-10-15T17:15:00Z","v":1049,"vw":10.595},{"c":10.595,"h":10.595,"l":10.57,"n":7,"o":10.58,"t":"2026-10-15T17:20:00Z","v":428,"vw":10.58052},{"c":10.6,"h":10.61,"l":10.6,"n":10,"o":10.61,"t":"2026-10-15T17:25:00Z","v":499,"vw":10.6025},{"c":10.59,"h":10.6,"l":10.59,"n":12,"o":10.59,"t":"2026-10-15T17:30:00Z","v":790,"vw":10.593333},{"c":10.59,"h":10.6,"l":10.59,"n":11,"o":10.5999,"t":"2026-10-15T17:35:00Z","v":924,"vw":10.594944},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-15T17:40:00Z","v":199,"vw":10.6},{"c":10.65,"h":10.65,"l":10.605,"n":38,"o":10.605,"t":"2026-10-15T17:45:00Z","v":4084,"vw":10.638352},{"c":10.63,"h":10.63,"l":10.63,"n":10,"o":10.63,"t":"2026-10-15T17:50:00Z","v":1772,"vw":10.63},{"c":10.625,"h":10.625,"l":10.625,"n":2,"o":10.625,"t":"2026-10-15T17:55:00Z","v":133,"vw":10.625},{"c":10.64,"h":10.65,"l":10.64,"n":50,"o":10.64,"t":"2026-10-15T18:00:00Z","v":7503,"vw":10.642222},{"c":10.67,"h":10.67,"l":10.6401,"n":16,"o":10.65,"t":"2026-10-15T18:05:00Z","v":1360,"vw":10.653372},{"c":10.665,"h":10.665,"l":10.665,"n":1,"o":10.665,"t":"2026-10-15T18:10:00Z","v":100,"vw":10.665},{"c":10.66,"h":10.6762,"l":10.65,"n":94,"o":10.6762,"t":"2026-10-15T18:20:00Z","v":3196,"vw":10.661622},{"c":10.66,"h":10.675,"l":10.66,"n":27,"o":10.66,"t":"2026-10-15T18:25:00Z","v":3047,"vw":10.671773},{"c":10.67,"h":10.6701,"l":10.65,"n":55,"o":10.67,"t":"2026-10-15T18:30:00Z","v":5465,"vw":10.665818},{"c":10.67,"h":10.67,"l":10.67,"n":9,"o":10.67,"t":"2026-10-15T18:35:00Z","v":487,"vw":10.67},{"c":10.64,"h":10.67,"l":10.64,"n":41,"o":10.66,"t":"2026-10-15T18:40:00Z","v":2916,"vw":10.657772},{"c":10.67,"h":10.67,"l":10.64,"n":212,"o":10.64,"t":"2026-10-15T18:45:00Z","v":5700,"vw":10.655842},{"c":10.655,"h":10.67,"l":10.65,"n":198,"o":10.6601,"t":"2026-10-15T18:50:00Z","v":5113,"vw":10.657915},{"c":10.65,"h":10.655,"l":10.64,"n":175,"o":10.655,"t":"2026-10-15T18:55:00Z","v":5390,"vw":10.650042},{"c":10.67,"h":10.68,"l":10.65,"n":113,"o":10.65,"t":"2026-10-15T19:00:00Z","v":3817,"vw":10.660088},{"c":10.695,"h":10.695,"l":10.67,"n":32,"o":10.675,"t":"2026-10-15T19:05:00Z","v":2573,"vw":10.678418},{"c":10.69,"h":10.7,"l":10.69,"n":16,"o":10.7,"t":"2026-10-15T19:10:00Z","v":902,"vw":10.693333},{"c":10.68,"h":10.69,"l":10.68,"n":44,"o":10.69,"t":"2026-10-15T19:15:00Z","v":1793,"vw":10.686364},{"c":10.675,"h":10.675,"l":10.65,"n":13,"o":10.675,"t":"2026-10-15T19:20:00Z","v":2852,"vw":10.659321},{"c":10.64,"h":10.65,"l":10.64,"n":33,"o":10.65,"t":"2026-10-15T19:25:00Z","v":2305,"vw":10.647472},{"c":10.65,"h":10.65,"l":10.63,"n":36,"o":10.64,"t":"2026-10-15T19:30:00Z","v":2746,"vw":10.643976},{"c":10.67,"h":10.67,"l":10.65,"n":53,"o":10.65,"t":"2026-10-15T19:35:00Z","v":2481,"vw":10.661126},{"c":10.67,"h":10.68,"l":10.67,"n":55,"o":10.67,"t":"2026-10-15T19:40:00Z","v":3222,"vw":10.674489},{"c":10.69,"h":10.7,"l":10.69,"n":40,"o":10.69,"t":"2026-10-15T19:45:00Z","v":2357,"vw":10.691889},{"c":10.68,"h":10.69,"l":10.65,"n":84,"o":10.65,"t":"2026-10-15T19:50:00Z","v":4678,"vw":10.675411},{"c":10.69,"h":10.71,"l":10.67,"n":187,"o":10.68,"t":"2026-10-15T19:55:00Z","v":14200,"vw":10.690203},{"c":10.7,"h":10.7,"l":10.7,"n":5,"o":10.7,"t":"2026-10-15T20:00:00Z","v":11210,"vw":10.7},{"c":10.72,"h":10.72,"l":10.71,"n":14,"o":10.72,"t":"2026-10-16T13:30:00Z","v":643,"vw":10.718},{"c":10.785,"h":10.81,"l":10.76,"n":70,"o":10.79,"t":"2026-10-16T13:35:00Z","v":6727,"vw":10.785779},{"c":10.83,"h":10.835,"l":10.78,"n":32,"o":10.79,"t":"2026-10-16T13:40:00Z","v":3005,"vw":10.816275},{"c":10.85,"h":10.855,"l":10.85,"n":5,"o":10.855,"t":"2026-10-16T13:45:00Z","v":519,"vw":10.852024},{"c":10.87,"h":10.93,"l":10.81,"n":40,"o":10.855,"t":"2026-10-16T13:50:00Z","v":3561,"vw":10.859842},{"c":10.87,"h":10.87,"l":10.87,"n":4,"o":10.87,"t":"2026-10-16T13:55:00Z","v":110,"vw":10.87},{"c":10.86,"h":10.885,"l":10.86,"n":17,"o":10.885,"t":"2026-10-16T14:05:00Z","v":1037,"vw":10.865469},{"c":10.85,"h":10.85,"l":10.85,"n":6,"o":10.85,"t":"2026-10-16T14:10:00Z","v":809,"vw":10.85},{"c":10.85,"h":10.885,"l":10.85,"n":8,"o":10.885,"t":"2026-10-16T14:15:00Z","v":449,"vw":10.873333},{"c":10.84,"h":10.84,"l":10.84,"n":8,"o":10.84,"t":"2026-10-16T14:25:00Z","v":452,"vw":10.84},{"c":10.84,"h":10.84,"l":10.84,"n":38,"o":10.84,"t":"2026-10-16T14:30:00Z","v":170,"vw":10.84},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-16T14:35:00Z","v":131,"vw":10.86},{"c":10.81,"h":10.81,"l":10.81,"n":9,"o":10.81,"t":"2026-10-16T14:40:00Z","v":1381,"vw":10.81},{"c":10.815,"h":10.815,"l":10.81,"n":7,"o":10.81,"t":"2026-10-16T14:45:00Z","v":602,"vw":10.812},{"c":10.845,"h":10.845,"l":10.84,"n":17,"o":10.84,"t":"2026-10-16T14:50:00Z","v":675,"vw":10.84375},{"c":10.845,"h":10.845,"l":10.845,"n":10,"o":10.845,"t":"2026-10-16T14:55:00Z","v":447,"vw":10.845},{"c":10.88,"h":10.88,"l":10.85,"n":19,"o":10.86,"t":"2026-10-16T15:05:00Z","v":1942,"vw":10.859468},{"c":10.88,"h":10.88,"l":10.86,"n":15,"o":10.86,"t":"2026-10-16T15:10:00Z","v":1464,"vw":10.869322},{"c":10.875,"h":10.875,"l":10.875,"n":3,"o":10.875,"t":"2026-10-16T15:15:00Z","v":193,"vw":10.875},{"c":10.9,"h":10.9,"l":10.86,"n":102,"o":10.86,"t":"2026-10-16T15:30:00Z","v":2934,"vw":10.875257},{"c":10.93,"h":10.93,"l":10.9,"n":16,"o":10.915,"t":"2026-10-16T15:35:00Z","v":1007,"vw":10.916747},{"c":10.9,"h":10.9,"l":10.89,"n":14,"o":10.89,"t":"2026-10-16T15:40:00Z","v":943,"vw":10.895826},{"c":10.92,"h":10.92,"l":10.905,"n":9,"o":10.905,"t":"2026-10-16T15:45:00Z","v":958,"vw":10.911627},{"c":10.9,"h":10.905,"l":10.89,"n":45,"o":10.905,"t":"2026-10-16T15:50:00Z","v":3500,"vw":10.897116},{"c":10.89,"h":10.929,"l":10.88,"n":6,"o":10.88,"t":"2026-10-16T15:55:00Z","v":496,"vw":10.90863},{"c":10.88,"h":10.91,"l":10.88,"n":40,"o":10.89,"t":"2026-10-16T16:00:00Z","v":4003,"vw":10.895608},{"c":10.89,"h":10.895,"l":10.875,"n":41,"o":10.895,"t":"2026-10-16T16:05:00Z","v":1646,"vw":10.883456},{"c":10.88,"h":10.895,"l":10.875,"n":24,"o":10.89,"t":"2026-10-16T16:10:00Z","v":1899,"vw":10.885682},{"c":10.89,"h":10.89,"l":10.89,"n":3,"o":10.89,"t":"2026-10-16T16:15:00Z","v":329,"vw":10.89},{"c":10.9,"h":10.91,"l":10.88,"n":60,"o":10.89,"t":"2026-10-16T16:20:00Z","v":4922,"vw":10.896905},{"c":10.905,"h":10.92,"l":10.888,"n":414,"o":10.89,"t":"2026-10-16T16:25:00Z","v":8865,"vw":10.901801},{"c":10.915,"h":10.915,"l":10.9,"n":17,"o":10.9,"t":"2026-10-16T16:30:00Z","v":1250,"vw":10.905837},{"c":10.89,"h":10.915,"l":10.885,"n":26,"o":10.915,"t":"2026-10-16T16:35:00Z","v":1684,"vw":10.892277},{"c":10.88,"h":10.895,"l":10.88,"n":18,"o":10.895,"t":"2026-10-16T16:40:00Z","v":1020,"vw":10.883},{"c":10.89,"h":10.89,"l":10.89,"n":7,"o":10.89,"t":"2026-10-16T16:45:00Z","v":225,"vw":10.89},{"c":10.885,"h":10.885,"l":10.885,"n":10,"o":10.885,"t":"2026-10-16T16:50:00Z","v":776,"vw":10.885},{"c":10.88,"h":10.885,"l":10.88,"n":19,"o":10.885,"t":"2026-10-16T16:55:00Z","v":1681,"vw":10.881935},{"c":10.885,"h":10.885,"l":10.88,"n":16,"o":10.885,"t":"2026-10-16T17:00:00Z","v":1087,"vw":10.8825},{"c":10.95,"h":10.95,"l":10.88,"n":90,"o":10.885,"t":"2026-10-16T17:05:00Z","v":18613,"vw":10.903308},{"c":10.92,"h":10.96,"l":10.92,"n":34,"o":10.935,"t":"2026-10-16T17:10:00Z","v":2884,"vw":10.933925},{"c":10.905,"h":10.95,"l":10.905,"n":43,"o":10.9317,"t":"2026-10-16T17:15:00Z","v":8975,"vw":10.935066},{"c":10.88,"h":10.89,"l":10.88,"n":15,"o":10.89,"t":"2026-10-16T17:20:00Z","v":4121,"vw":10.887799},{"c":10.89,"h":10.89,"l":10.89,"n":11,"o":10.89,"t":"2026-10-16T17:25:00Z","v":1170,"vw":10.89},{"c":10.89,"h":10.89,"l":10.88,"n":12,"o":10.88,"t":"2026-10-16T17:30:00Z","v":1801,"vw":10.887236},{"c":10.89,"h":10.89,"l":10.89,"n":8,"o":10.89,"t":"2026-10-16T17:35:00Z","v":503,"vw":10.89},{"c":10.92,"h":10.95,"l":10.89,"n":35,"o":10.905,"t":"2026-10-16T17:40:00Z","v":3049,"vw":10.91038},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-16T17:45:00Z","v":122,"vw":10.95},{"c":10.94,"h":10.945,"l":10.94,"n":50,"o":10.945,"t":"2026-10-16T17:50:00Z","v":712,"vw":10.9425},{"c":10.915,"h":10.92,"l":10.91,"n":9,"o":10.92,"t":"2026-10-16T17:55:00Z","v":705,"vw":10.912143},{"c":10.91,"h":10.94,"l":10.91,"n":53,"o":10.925,"t":"2026-10-16T18:00:00Z","v":3971,"vw":10.925908},{"c":10.9,"h":10.91,"l":10.8883,"n":26,"o":10.905,"t":"2026-10-16T18:05:00Z","v":2711,"vw":10.902388},{"c":10.88,"h":10.9,"l":10.88,"n":14,"o":10.9,"t":"2026-10-16T18:10:00Z","v":1869,"vw":10.8965},{"c":10.895,"h":10.895,"l":10.88,"n":12,"o":10.88,"t":"2026-10-16T18:15:00Z","v":918,"vw":10.889898},{"c":10.88,"h":10.88,"l":10.875,"n":20,"o":10.88,"t":"2026-10-16T18:20:00Z","v":1543,"vw":10.878811},{"c":10.87,"h":10.8967,"l":10.87,"n":13,"o":10.885,"t":"2026-10-16T18:25:00Z","v":1341,"vw":10.882015},{"c":10.895,"h":10.895,"l":10.86,"n":27,"o":10.8701,"t":"2026-10-16T18:30:00Z","v":5074,"vw":10.871142},{"c":10.895,"h":10.895,"l":10.84,"n":34,"o":10.88,"t":"2026-10-16T18:35:00Z","v":4958,"vw":10.867394},{"c":10.8899,"h":10.89,"l":10.8899,"n":4,"o":10.89,"t":"2026-10-16T18:40:00Z","v":290,"vw":10.889947},{"c":10.89,"h":10.92,"l":10.86,"n":29,"o":10.86,"t":"2026-10-16T18:45:00Z","v":3263,"vw":10.887415},{"c":10.91,"h":10.92,"l":10.9,"n":8,"o":10.92,"t":"2026-10-16T18:50:00Z","v":487,"vw":10.912857},{"c":10.91,"h":10.91,"l":10.91,"n":21,"o":10.91,"t":"2026-10-16T18:55:00Z","v":1416,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":3,"o":10.91,"t":"2026-10-16T19:00:00Z","v":123,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":3,"o":10.91,"t":"2026-10-16T19:05:00Z","v":203,"vw":10.91},{"c":10.91,"h":10.91,"l":10.9,"n":22,"o":10.9,"t":"2026-10-16T19:10:00Z","v":1382,"vw":10.9035},{"c":10.93,"h":10.93,"l":10.91,"n":12,"o":10.93,"t":"2026-10-16T19:15:00Z","v":641,"vw":10.92},{"c":10.905,"h":10.9699,"l":10.905,"n":30,"o":10.945,"t":"2026-10-16T19:20:00Z","v":2173,"vw":10.938223},{"c":10.93,"h":10.93,"l":10.88,"n":11,"o":10.905,"t":"2026-10-16T19:25:00Z","v":687,"vw":10.909167},{"c":10.88,"h":10.905,"l":10.88,"n":18,"o":10.88,"t":"2026-10-16T19:30:00Z","v":1144,"vw":10.885161},{"c":10.91,"h":10.91,"l":10.9,"n":21,"o":10.91,"t":"2026-10-16T19:35:00Z","v":988,"vw":10.905714},{"c":10.89,"h":10.91,"l":10.89,"n":50,"o":10.91,"t":"2026-10-16T19:40:00Z","v":2006,"vw":10.900958},{"c":10.91,"h":10.93,"l":10.89,"n":30,"o":10.905,"t":"2026-10-16T19:45:00Z","v":1735,"vw":10.906411},{"c":10.91,"h":10.95,"l":10.885,"n":69,"o":10.91,"t":"2026-10-16T19:50:00Z","v":3754,"vw":10.914091},{"c":10.88,"h":10.92,"l":10.88,"n":139,"o":10.91,"t":"2026-10-16T19:55:00Z","v":9369,"vw":10.906033},{"c":10.89,"h":10.89,"l":10.89,"n":7,"o":10.89,"t":"2026-10-16T20:00:00Z","v":5438,"vw":10.89},{"c":10.89,"h":10.89,"l":10.88,"n":25,"o":10.89,"t":"2026-10-19T13:30:00Z","v":2206,"vw":10.882641},{"c":10.92,"h":10.97,"l":10.92,"n":5,"o":10.93,"t":"2026-10-19T13:35:00Z","v":500,"vw":10.935},{"c":10.9,"h":10.925,"l":10.89,"n":12,"o":10.925,"t":"2026-10-19T13:40:00Z","v":1243,"vw":10.907533},{"c":10.895,"h":10.895,"l":10.85,"n":27,"o":10.88,"t":"2026-10-19T13:45:00Z","v":2613,"vw":10.885842},{"c":10.9,"h":10.9,"l":10.86,"n":23,"o":10.88,"t":"2026-10-19T13:50:00Z","v":873,"vw":10.886825},{"c":10.86,"h":10.895,"l":10.86,"n":14,"o":10.87,"t":"2026-10-19T13:55:00Z","v":886,"vw":10.877312},{"c":10.79,"h":10.895,"l":10.79,"n":16,"o":10.895,"t":"2026-10-19T14:00:00Z","v":2047,"vw":10.828304},{"c":10.85,"h":10.85,"l":10.79,"n":28,"o":10.79,"t":"2026-10-19T14:05:00Z","v":1897,"vw":10.825529},{"c":10.855,"h":10.89,"l":10.85,"n":54,"o":10.86,"t":"2026-10-19T14:10:00Z","v":3767,"vw":10.86208},{"c":10.91,"h":10.91,"l":10.855,"n":18,"o":10.855,"t":"2026-10-19T14:15:00Z","v":918,"vw":10.888499},{"c":10.88,"h":10.94,"l":10.88,"n":24,"o":10.94,"t":"2026-10-19T14:20:00Z","v":1932,"vw":10.89625},{"c":10.88,"h":10.88,"l":10.88,"n":7,"o":10.88,"t":"2026-10-19T14:25:00Z","v":690,"vw":10.88},{"c":10.875,"h":10.875,"l":10.875,"n":8,"o":10.875,"t":"2026-10-19T14:30:00Z","v":326,"vw":10.875},{"c":10.89,"h":10.89,"l":10.876,"n":9,"o":10.876,"t":"2026-10-19T14:35:00Z","v":995,"vw":10.879457},{"c":10.88,"h":10.9,"l":10.88,"n":11,"o":10.9,"t":"2026-10-19T14:40:00Z","v":962,"vw":10.895731},{"c":10.87,"h":10.87,"l":10.87,"n":10,"o":10.87,"t":"2026-10-19T14:50:00Z","v":692,"vw":10.87},{"c":10.875,"h":10.875,"l":10.875,"n":3,"o":10.875,"t":"2026-10-19T14:55:00Z","v":204,"vw":10.875},{"c":10.85,"h":10.865,"l":10.83,"n":8,"o":10.865,"t":"2026-10-19T15:00:00Z","v":820,"vw":10.847346},{"c":10.91,"h":10.91,"l":10.85,"n":24,"o":10.85,"t":"2026-10-19T15:10:00Z","v":1129,"vw":10.880352},{"c":10.88,"h":10.88,"l":10.88,"n":5,"o":10.88,"t":"2026-10-19T15:20:00Z","v":479,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":6,"o":10.88,"t":"2026-10-19T15:25:00Z","v":261,"vw":10.88},{"c":10.91,"h":10.91,"l":10.89,"n":12,"o":10.89,"t":"2026-10-19T15:30:00Z","v":697,"vw":10.903333},{"c":10.9,"h":10.9,"l":10.9,"n":10,"o":10.9,"t":"2026-10-19T15:35:00Z","v":283,"vw":10.9},{"c":10.89,"h":10.895,"l":10.89,"n":4,"o":10.895,"t":"2026-10-19T15:40:00Z","v":226,"vw":10.8925},{"c":10.89,"h":10.89,"l":10.89,"n":4,"o":10.89,"t":"2026-10-19T15:45:00Z","v":172,"vw":10.89},{"c":10.88,"h":10.9,"l":10.88,"n":32,"o":10.9,"t":"2026-10-19T15:55:00Z","v":1615,"vw":10.886923},{"c":10.86,"h":10.86,"l":10.86,"n":7,"o":10.86,"t":"2026-10-19T16:00:00Z","v":818,"vw":10.86},{"c":10.885,"h":10.885,"l":10.855,"n":28,"o":10.855,"t":"2026-10-19T16:05:00Z","v":1374,"vw":10.868418},{"c":10.885,"h":10.885,"l":10.885,"n":4,"o":10.885,"t":"2026-10-19T16:10:00Z","v":170,"vw":10.885},{"c":10.87,"h":10.87,"l":10.87,"n":14,"o":10.87,"t":"2026-10-19T16:15:00Z","v":533,"vw":10.87},{"c":10.875,"h":10.895,"l":10.875,"n":19,"o":10.88,"t":"2026-10-19T16:20:00Z","v":929,"vw":10.880386},{"c":10.87,"h":10.87,"l":10.849,"n":34,"o":10.86,"t":"2026-10-19T16:25:00Z","v":2999,"vw":10.86343},{"c":10.89,"h":10.89,"l":10.86,"n":35,"o":10.87,"t":"2026-10-19T16:30:00Z","v":8573,"vw":10.873628},{"c":10.885,"h":10.89,"l":10.8825,"n":7,"o":10.89,"t":"2026-10-19T16:35:00Z","v":700,"vw":10.885417},{"c":10.865,"h":10.87,"l":10.865,"n":14,"o":10.87,"t":"2026-10-19T16:45:00Z","v":829,"vw":10.868333},{"c":10.88,"h":10.88,"l":10.88,"n":11,"o":10.88,"t":"2026-10-19T16:50:00Z","v":401,"vw":10.88},{"c":10.9,"h":10.9,"l":10.88,"n":31,"o":10.9,"t":"2026-10-19T16:55:00Z","v":1454,"vw":10.89725},{"c":10.91,"h":10.91,"l":10.895,"n":6,"o":10.895,"t":"2026-10-19T17:00:00Z","v":326,"vw":10.9},{"c":10.92,"h":10.92,"l":10.909,"n":19,"o":10.909,"t":"2026-10-19T17:05:00Z","v":855,"vw":10.91225},{"c":10.9,"h":10.92,"l":10.9,"n":20,"o":10.92,"t":"2026-10-19T17:10:00Z","v":1237,"vw":10.9075},{"c":10.9,"h":10.9,"l":10.9,"n":6,"o":10.9,"t":"2026-10-19T17:15:00Z","v":263,"vw":10.9},{"c":10.91,"h":10.92,"l":10.91,"n":14,"o":10.92,"t":"2026-10-19T17:20:00Z","v":642,"vw":10.916333},{"c":10.93,"h":10.93,"l":10.89,"n":12,"o":10.89,"t":"2026-10-19T17:25:00Z","v":915,"vw":10.915044},{"c":10.9,"h":10.93,"l":10.9,"n":22,"o":10.93,"t":"2026-10-19T17:35:00Z","v":1440,"vw":10.914909},{"c":10.91,"h":10.92,"l":10.91,"n":6,"o":10.92,"t":"2026-10-19T17:45:00Z","v":353,"vw":10.915},{"c":10.91,"h":10.91,"l":10.91,"n":5,"o":10.91,"t":"2026-10-19T17:50:00Z","v":403,"vw":10.91},{"c":10.9,"h":10.909,"l":10.9,"n":16,"o":10.909,"t":"2026-10-19T17:55:00Z","v":512,"vw":10.906},{"c":10.8999,"h":10.8999,"l":10.88,"n":21,"o":10.895,"t":"2026-10-19T18:00:00Z","v":1575,"vw":10.885825},{"c":10.88,"h":10.88,"l":10.88,"n":4,"o":10.88,"t":"2026-10-19T18:05:00Z","v":181,"vw":10.88},{"c":10.87,"h":10.875,"l":10.87,"n":13,"o":10.875,"t":"2026-10-19T18:10:00Z","v":1842,"vw":10.872947},{"c":10.89,"h":10.89,"l":10.88,"n":24,"o":10.88,"t":"2026-10-19T18:15:00Z","v":2101,"vw":10.881176},{"c":10.86,"h":10.89,"l":10.86,"n":22,"o":10.875,"t":"2026-10-19T18:20:00Z","v":1192,"vw":10.873333},{"c":10.87,"h":10.87,"l":10.85,"n":13,"o":10.85,"t":"2026-10-19T18:25:00Z","v":907,"vw":10.85797},{"c":10.865,"h":10.865,"l":10.865,"n":4,"o":10.865,"t":"2026-10-19T18:30:00Z","v":155,"vw":10.865},{"c":10.865,"h":10.865,"l":10.865,"n":2,"o":10.865,"t":"2026-10-19T18:35:00Z","v":117,"vw":10.865},{"c":10.865,"h":10.865,"l":10.865,"n":11,"o":10.865,"t":"2026-10-19T18:40:00Z","v":575,"vw":10.865},{"c":10.865,"h":10.8798,"l":10.85,"n":31,"o":10.8798,"t":"2026-10-19T18:45:00Z","v":3456,"vw":10.864662},{"c":10.84,"h":10.85,"l":10.84,"n":23,"o":10.85,"t":"2026-10-19T18:50:00Z","v":1499,"vw":10.846},{"c":10.85,"h":10.85,"l":10.85,"n":11,"o":10.85,"t":"2026-10-19T18:55:00Z","v":538,"vw":10.85},{"c":10.87,"h":10.87,"l":10.85,"n":20,"o":10.85,"t":"2026-10-19T19:00:00Z","v":2407,"vw":10.85216},{"c":10.8399,"h":10.85,"l":10.8399,"n":15,"o":10.85,"t":"2026-10-19T19:05:00Z","v":785,"vw":10.842058},{"c":10.875,"h":10.875,"l":10.86,"n":17,"o":10.8699,"t":"2026-10-19T19:10:00Z","v":2288,"vw":10.870189},{"c":10.88,"h":10.9,"l":10.88,"n":23,"o":10.88,"t":"2026-10-19T19:15:00Z","v":2018,"vw":10.887066},{"c":10.889,"h":10.8899,"l":10.86,"n":28,"o":10.86,"t":"2026-10-19T19:25:00Z","v":1786,"vw":10.883676},{"c":10.87,"h":10.89,"l":10.86,"n":46,"o":10.86,"t":"2026-10-19T19:30:00Z","v":3204,"vw":10.880715},{"c":10.905,"h":10.91,"l":10.88,"n":47,"o":10.88,"t":"2026-10-19T19:35:00Z","v":2849,"vw":10.895138},{"c":10.91,"h":10.91,"l":10.9,"n":23,"o":10.9,"t":"2026-10-19T19:40:00Z","v":1014,"vw":10.90207},{"c":10.92,"h":10.95,"l":10.9,"n":100,"o":10.91,"t":"2026-10-19T19:45:00Z","v":3822,"vw":10.918062},{"c":10.95,"h":10.95,"l":10.92,"n":81,"o":10.935,"t":"2026-10-19T19:50:00Z","v":3828,"vw":10.929758},{"c":10.93,"h":10.95,"l":10.9,"n":307,"o":10.94,"t":"2026-10-19T19:55:00Z","v":18367,"vw":10.917821},{"c":10.93,"h":10.93,"l":10.93,"n":8,"o":10.93,"t":"2026-10-19T20:00:00Z","v":8145,"vw":10.93},{"c":10.8,"h":10.8,"l":10.35,"n":3,"o":10.35,"t":"2026-10-20T11:00:00Z","v":2000,"vw":10.575},{"c":10.94,"h":10.94,"l":10.94,"n":4,"o":10.94,"t":"2026-10-20T13:30:00Z","v":134,"vw":10.94},{"c":10.95,"h":10.97,"l":10.95,"n":3,"o":10.97,"t":"2026-10-20T13:35:00Z","v":201,"vw":10.96},{"c":10.895,"h":10.895,"l":10.895,"n":2,"o":10.895,"t":"2026-10-20T13:40:00Z","v":794,"vw":10.895},{"c":10.955,"h":10.98,"l":10.945,"n":48,"o":10.96,"t":"2026-10-20T13:45:00Z","v":3314,"vw":10.967404},{"c":10.98,"h":10.98,"l":10.955,"n":15,"o":10.955,"t":"2026-10-20T14:00:00Z","v":626,"vw":10.970099},{"c":10.935,"h":10.98,"l":10.935,"n":46,"o":10.96,"t":"2026-10-20T14:05:00Z","v":6240,"vw":10.956434},{"c":10.94,"h":10.94,"l":10.94,"n":2,"o":10.94,"t":"2026-10-20T14:10:00Z","v":102,"vw":10.94},{"c":10.895,"h":10.935,"l":10.895,"n":23,"o":10.935,"t":"2026-10-20T14:15:00Z","v":474,"vw":10.913333},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-20T14:20:00Z","v":100,"vw":10.94},{"c":10.98,"h":10.99,"l":10.965,"n":12,"o":10.965,"t":"2026-10-20T14:25:00Z","v":1046,"vw":10.981667},{"c":11.005,"h":11.04,"l":11,"n":42,"o":11.03,"t":"2026-10-20T14:35:00Z","v":4840,"vw":11.021274},{"c":11,"h":11,"l":11,"n":27,"o":11,"t":"2026-10-20T14:40:00Z","v":1615,"vw":11},{"c":10.99,"h":11.005,"l":10.99,"n":26,"o":11.005,"t":"2026-10-20T14:45:00Z","v":1012,"vw":10.995034},{"c":10.975,"h":11,"l":10.975,"n":38,"o":11,"t":"2026-10-20T14:50:00Z","v":3753,"vw":10.997121},{"c":10.975,"h":10.975,"l":10.975,"n":6,"o":10.975,"t":"2026-10-20T14:55:00Z","v":413,"vw":10.975},{"c":10.96,"h":10.96,"l":10.96,"n":3,"o":10.96,"t":"2026-10-20T15:00:00Z","v":203,"vw":10.96},{"c":10.96,"h":10.965,"l":10.96,"n":15,"o":10.965,"t":"2026-10-20T15:05:00Z","v":587,"vw":10.96125},{"c":10.88,"h":10.92,"l":10.88,"n":23,"o":10.91,"t":"2026-10-20T15:15:00Z","v":1453,"vw":10.910934},{"c":10.88,"h":10.88,"l":10.88,"n":5,"o":10.88,"t":"2026-10-20T15:20:00Z","v":264,"vw":10.88},{"c":10.88,"h":10.915,"l":10.88,"n":22,"o":10.915,"t":"2026-10-20T15:25:00Z","v":1087,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":7,"o":10.9,"t":"2026-10-20T15:30:00Z","v":417,"vw":10.9},{"c":10.875,"h":10.905,"l":10.86,"n":48,"o":10.905,"t":"2026-10-20T15:35:00Z","v":3072,"vw":10.879859},{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-10-20T15:40:00Z","v":110,"vw":10.91},{"c":10.89,"h":10.9199,"l":10.89,"n":10,"o":10.9171,"t":"2026-10-20T15:45:00Z","v":560,"vw":10.911468},{"c":10.895,"h":10.895,"l":10.89,"n":7,"o":10.89,"t":"2026-10-20T15:50:00Z","v":617,"vw":10.892},{"c":10.86,"h":10.89,"l":10.86,"n":4,"o":10.89,"t":"2026-10-20T15:55:00Z","v":263,"vw":10.875},{"c":10.89,"h":10.89,"l":10.86,"n":12,"o":10.86,"t":"2026-10-20T16:00:00Z","v":761,"vw":10.885},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-20T16:05:00Z","v":146,"vw":10.86},{"c":10.845,"h":10.845,"l":10.82,"n":4,"o":10.82,"t":"2026-10-20T16:35:00Z","v":326,"vw":10.836667},{"c":10.845,"h":10.85,"l":10.845,"n":18,"o":10.85,"t":"2026-10-20T16:40:00Z","v":1339,"vw":10.845417},{"c":10.8315,"h":10.85,"l":10.8315,"n":6,"o":10.85,"t":"2026-10-20T16:45:00Z","v":627,"vw":10.840539},{"c":10.835,"h":10.835,"l":10.835,"n":4,"o":10.835,"t":"2026-10-20T16:55:00Z","v":402,"vw":10.835},{"c":10.805,"h":10.82,"l":10.805,"n":16,"o":10.82,"t":"2026-10-20T17:00:00Z","v":1000,"vw":10.808125},{"c":10.83,"h":10.83,"l":10.83,"n":10,"o":10.83,"t":"2026-10-20T17:10:00Z","v":223,"vw":10.83},{"c":10.84,"h":10.86,"l":10.8316,"n":15,"o":10.8316,"t":"2026-10-20T17:20:00Z","v":1283,"vw":10.847544},{"c":10.82,"h":10.8306,"l":10.82,"n":7,"o":10.8306,"t":"2026-10-20T17:25:00Z","v":444,"vw":10.827391},{"c":10.835,"h":10.835,"l":10.835,"n":3,"o":10.835,"t":"2026-10-20T17:30:00Z","v":264,"vw":10.835},{"c":10.835,"h":10.835,"l":10.835,"n":2,"o":10.835,"t":"2026-10-20T17:40:00Z","v":126,"vw":10.835},{"c":10.8244,"h":10.8244,"l":10.82,"n":28,"o":10.82,"t":"2026-10-20T17:45:00Z","v":1226,"vw":10.82065},{"c":10.81,"h":10.81,"l":10.81,"n":43,"o":10.81,"t":"2026-10-20T17:50:00Z","v":1544,"vw":10.81},{"c":10.805,"h":10.828,"l":10.805,"n":7,"o":10.828,"t":"2026-10-20T18:00:00Z","v":978,"vw":10.819477},{"c":10.805,"h":10.82,"l":10.805,"n":12,"o":10.805,"t":"2026-10-20T18:10:00Z","v":1474,"vw":10.810622},{"c":10.8,"h":10.805,"l":10.8,"n":5,"o":10.805,"t":"2026-10-20T18:15:00Z","v":312,"vw":10.801953},{"c":10.8,"h":10.8,"l":10.8,"n":15,"o":10.8,"t":"2026-10-20T18:20:00Z","v":1232,"vw":10.8},{"c":10.785,"h":10.8,"l":10.78,"n":32,"o":10.78,"t":"2026-10-20T18:25:00Z","v":2307,"vw":10.790458},{"c":10.77,"h":10.77,"l":10.77,"n":8,"o":10.77,"t":"2026-10-20T18:30:00Z","v":277,"vw":10.77},{"c":10.825,"h":10.825,"l":10.785,"n":48,"o":10.785,"t":"2026-10-20T18:35:00Z","v":3979,"vw":10.796237},{"c":10.81,"h":10.82,"l":10.81,"n":10,"o":10.82,"t":"2026-10-20T18:40:00Z","v":428,"vw":10.815},{"c":10.82,"h":10.82,"l":10.82,"n":3,"o":10.82,"t":"2026-10-20T18:45:00Z","v":112,"vw":10.82},{"c":10.79,"h":10.79,"l":10.79,"n":2,"o":10.79,"t":"2026-10-20T18:50:00Z","v":105,"vw":10.79},{"c":10.815,"h":10.815,"l":10.79,"n":20,"o":10.79,"t":"2026-10-20T18:55:00Z","v":905,"vw":10.807857},{"c":10.815,"h":10.815,"l":10.815,"n":7,"o":10.815,"t":"2026-10-20T19:00:00Z","v":1022,"vw":10.815},{"c":10.815,"h":10.82,"l":10.8,"n":17,"o":10.82,"t":"2026-10-20T19:05:00Z","v":944,"vw":10.814167},{"c":10.815,"h":10.815,"l":10.815,"n":2,"o":10.815,"t":"2026-10-20T19:10:00Z","v":200,"vw":10.815},{"c":10.81,"h":10.84,"l":10.81,"n":37,"o":10.815,"t":"2026-10-20T19:15:00Z","v":4303,"vw":10.826028},{"c":10.81,"h":10.83,"l":10.81,"n":17,"o":10.83,"t":"2026-10-20T19:25:00Z","v":661,"vw":10.814926},{"c":10.83,"h":10.83,"l":10.81,"n":47,"o":10.825,"t":"2026-10-20T19:30:00Z","v":10558,"vw":10.821766},{"c":10.85,"h":10.85,"l":10.81,"n":77,"o":10.81,"t":"2026-10-20T19:35:00Z","v":4226,"vw":10.841792},{"c":10.86,"h":10.86,"l":10.85,"n":72,"o":10.85,"t":"2026-10-20T19:40:00Z","v":2319,"vw":10.856533},{"c":10.875,"h":10.875,"l":10.86,"n":85,"o":10.87,"t":"2026-10-20T19:45:00Z","v":4476,"vw":10.869509},{"c":10.87,"h":10.87,"l":10.84,"n":108,"o":10.86,"t":"2026-10-20T19:50:00Z","v":8311,"vw":10.85344},{"c":10.89,"h":10.9,"l":10.85,"n":245,"o":10.85,"t":"2026-10-20T19:55:00Z","v":12618,"vw":10.868699},{"c":10.87,"h":10.87,"l":10.87,"n":11,"o":10.87,"t":"2026-10-20T20:00:00Z","v":23017,"vw":10.87},{"c":10.81,"h":10.84,"l":10.81,"n":6,"o":10.84,"t":"2026-10-21T13:30:00Z","v":1022,"vw":10.836659},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-21T13:35:00Z","v":100,"vw":10.82},{"c":10.83,"h":10.83,"l":10.79,"n":8,"o":10.81,"t":"2026-10-21T13:40:00Z","v":656,"vw":10.81},{"c":10.8165,"h":10.8165,"l":10.775,"n":14,"o":10.775,"t":"2026-10-21T13:45:00Z","v":876,"vw":10.784344},{"c":10.82,"h":10.84,"l":10.775,"n":30,"o":10.775,"t":"2026-10-21T13:50:00Z","v":2879,"vw":10.80459},{"c":10.81,"h":10.845,"l":10.8,"n":36,"o":10.845,"t":"2026-10-21T13:55:00Z","v":4275,"vw":10.823346},{"c":10.76,"h":10.795,"l":10.76,"n":20,"o":10.795,"t":"2026-10-21T14:00:00Z","v":2772,"vw":10.777992},{"c":10.775,"h":10.775,"l":10.775,"n":4,"o":10.775,"t":"2026-10-21T14:05:00Z","v":197,"vw":10.775},{"c":10.81,"h":10.815,"l":10.775,"n":33,"o":10.775,"t":"2026-10-21T14:10:00Z","v":2556,"vw":10.798723},{"c":10.77,"h":10.77,"l":10.77,"n":6,"o":10.77,"t":"2026-10-21T14:15:00Z","v":292,"vw":10.77},{"c":10.77,"h":10.7701,"l":10.76,"n":6,"o":10.7701,"t":"2026-10-21T14:25:00Z","v":717,"vw":10.768447},{"c":10.74,"h":10.76,"l":10.74,"n":5,"o":10.76,"t":"2026-10-21T14:35:00Z","v":438,"vw":10.746645},{"c":10.75,"h":10.77,"l":10.75,"n":39,"o":10.76,"t":"2026-10-21T14:40:00Z","v":5810,"vw":10.768576},{"c":10.725,"h":10.75,"l":10.72,"n":12,"o":10.72,"t":"2026-10-21T14:55:00Z","v":961,"vw":10.733274},{"c":10.746,"h":10.75,"l":10.725,"n":29,"o":10.725,"t":"2026-10-21T15:00:00Z","v":1004,"vw":10.73788},{"c":10.75,"h":10.75,"l":10.75,"n":3,"o":10.75,"t":"2026-10-21T15:05:00Z","v":134,"vw":10.75},{"c":10.76,"h":10.76,"l":10.73,"n":28,"o":10.73,"t":"2026-10-21T15:10:00Z","v":1763,"vw":10.748893},{"c":10.74,"h":10.74,"l":10.74,"n":7,"o":10.74,"t":"2026-10-21T15:15:00Z","v":371,"vw":10.74},{"c":10.76,"h":10.76,"l":10.735,"n":12,"o":10.735,"t":"2026-10-21T15:20:00Z","v":762,"vw":10.755833},{"c":10.79,"h":10.79,"l":10.77,"n":30,"o":10.77,"t":"2026-10-21T15:25:00Z","v":995,"vw":10.774},{"c":10.77,"h":10.77,"l":10.77,"n":11,"o":10.77,"t":"2026-10-21T15:35:00Z","v":792,"vw":10.77},{"c":10.72,"h":10.74,"l":10.72,"n":24,"o":10.73,"t":"2026-10-21T15:45:00Z","v":1856,"vw":10.729419},{"c":10.735,"h":10.735,"l":10.735,"n":1,"o":10.735,"t":"2026-10-21T15:55:00Z","v":100,"vw":10.735},{"c":10.75,"h":10.75,"l":10.735,"n":16,"o":10.735,"t":"2026-10-21T16:00:00Z","v":729,"vw":10.74574},{"c":10.75,"h":10.75,"l":10.75,"n":7,"o":10.75,"t":"2026-10-21T16:05:00Z","v":2250,"vw":10.75},{"c":10.7655,"h":10.7655,"l":10.75,"n":2,"o":10.75,"t":"2026-10-21T16:10:00Z","v":378,"vw":10.761399},{"c":10.77,"h":10.77,"l":10.7644,"n":7,"o":10.7644,"t":"2026-10-21T16:15:00Z","v":330,"vw":10.7672},{"c":10.77,"h":10.77,"l":10.7654,"n":30,"o":10.7654,"t":"2026-10-21T16:20:00Z","v":1116,"vw":10.767219},{"c":10.75,"h":10.75,"l":10.75,"n":7,"o":10.75,"t":"2026-10-21T16:25:00Z","v":477,"vw":10.75},{"c":10.77,"h":10.77,"l":10.77,"n":17,"o":10.77,"t":"2026-10-21T16:35:00Z","v":774,"vw":10.77},{"c":10.76,"h":10.77,"l":10.75,"n":21,"o":10.77,"t":"2026-10-21T16:40:00Z","v":1168,"vw":10.754286},{"c":10.74,"h":10.76,"l":10.74,"n":19,"o":10.74,"t":"2026-10-21T16:45:00Z","v":3748,"vw":10.740592},{"c":10.74,"h":10.74,"l":10.74,"n":4,"o":10.74,"t":"2026-10-21T16:55:00Z","v":186,"vw":10.74},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-21T17:00:00Z","v":100,"vw":10.71},{"c":10.715,"h":10.73,"l":10.71,"n":8,"o":10.71,"t":"2026-10-21T17:15:00Z","v":841,"vw":10.717342},{"c":10.68,"h":10.69,"l":10.68,"n":22,"o":10.69,"t":"2026-10-21T17:20:00Z","v":1869,"vw":10.680666},{"c":10.785,"h":10.81,"l":10.675,"n":74,"o":10.675,"t":"2026-10-21T17:25:00Z","v":21701,"vw":10.758043},{"c":10.755,"h":10.76,"l":10.73,"n":24,"o":10.76,"t":"2026-10-21T17:30:00Z","v":1850,"vw":10.755536},{"c":10.7,"h":10.7,"l":10.7,"n":6,"o":10.7,"t":"2026-10-21T17:35:00Z","v":300,"vw":10.7},{"c":10.71,"h":10.73,"l":10.7,"n":10,"o":10.73,"t":"2026-10-21T17:40:00Z","v":754,"vw":10.716487},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-10-21T17:50:00Z","v":179,"vw":10.7},{"c":10.71,"h":10.73,"l":10.71,"n":34,"o":10.72,"t":"2026-10-21T17:55:00Z","v":2057,"vw":10.717979},{"c":10.705,"h":10.73,"l":10.705,"n":8,"o":10.73,"t":"2026-10-21T18:00:00Z","v":355,"vw":10.713065},{"c":10.79,"h":10.79,"l":10.7375,"n":34,"o":10.74,"t":"2026-10-21T18:05:00Z","v":4049,"vw":10.741576},{"c":10.76,"h":10.76,"l":10.75,"n":20,"o":10.75,"t":"2026-10-21T18:15:00Z","v":1520,"vw":10.752738},{"c":10.78,"h":10.79,"l":10.76,"n":43,"o":10.76,"t":"2026-10-21T18:25:00Z","v":2487,"vw":10.77},{"c":10.8,"h":10.8,"l":10.79,"n":24,"o":10.79,"t":"2026-10-21T18:30:00Z","v":16697,"vw":10.790424},{"c":10.77,"h":10.785,"l":10.77,"n":18,"o":10.78,"t":"2026-10-21T18:35:00Z","v":1216,"vw":10.778563},{"c":10.71,"h":10.76,"l":10.705,"n":78,"o":10.76,"t":"2026-10-21T18:45:00Z","v":5753,"vw":10.745816},{"c":10.685,"h":10.69,"l":10.685,"n":29,"o":10.69,"t":"2026-10-21T18:55:00Z","v":1270,"vw":10.6895},{"c":10.675,"h":10.675,"l":10.65,"n":5,"o":10.65,"t":"2026-10-21T19:00:00Z","v":364,"vw":10.666259},{"c":10.675,"h":10.675,"l":10.64,"n":5,"o":10.64,"t":"2026-10-21T19:05:00Z","v":380,"vw":10.657566},{"c":10.67,"h":10.67,"l":10.67,"n":4,"o":10.67,"t":"2026-10-21T19:15:00Z","v":167,"vw":10.67},{"c":10.69,"h":10.72,"l":10.675,"n":74,"o":10.675,"t":"2026-10-21T19:20:00Z","v":3147,"vw":10.696222},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-10-21T19:25:00Z","v":106,"vw":10.69},{"c":10.735,"h":10.735,"l":10.69,"n":57,"o":10.69,"t":"2026-10-21T19:35:00Z","v":1680,"vw":10.712797},{"c":10.73,"h":10.73,"l":10.7148,"n":17,"o":10.73,"t":"2026-10-21T19:45:00Z","v":965,"vw":10.72559},{"c":10.75,"h":10.75,"l":10.71,"n":324,"o":10.71,"t":"2026-10-21T19:55:00Z","v":16976,"vw":10.72676},{"c":10.75,"h":10.75,"l":10.75,"n":5,"o":10.75,"t":"2026-10-21T20:00:00Z","v":8584,"vw":10.75},{"c":10.77,"h":10.77,"l":10.76,"n":2,"o":10.76,"t":"2026-10-22T08:00:00Z","v":256,"vw":10.766094},{"c":10.66,"h":10.66,"l":10.66,"n":5,"o":10.66,"t":"2026-10-22T13:30:00Z","v":415,"vw":10.66},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-10-22T13:40:00Z","v":164,"vw":10.67},{"c":10.69,"h":10.7299,"l":10.69,"n":32,"o":10.7299,"t":"2026-10-22T13:45:00Z","v":791,"vw":10.697791},{"c":10.68,"h":10.68,"l":10.68,"n":8,"o":10.68,"t":"2026-10-22T13:50:00Z","v":394,"vw":10.68},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-22T13:55:00Z","v":100,"vw":10.69},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-22T14:05:00Z","v":100,"vw":10.68},{"c":10.695,"h":10.695,"l":10.68,"n":41,"o":10.68,"t":"2026-10-22T14:10:00Z","v":2623,"vw":10.689122},{"c":10.68,"h":10.695,"l":10.68,"n":3,"o":10.695,"t":"2026-10-22T14:15:00Z","v":272,"vw":10.6875},{"c":10.68,"h":10.68,"l":10.68,"n":2,"o":10.68,"t":"2026-10-22T14:30:00Z","v":125,"vw":10.68},{"c":10.6501,"h":10.6501,"l":10.6501,"n":1,"o":10.6501,"t":"2026-10-22T14:35:00Z","v":229,"vw":10.6501},{"c":10.66,"h":10.66,"l":10.66,"n":19,"o":10.66,"t":"2026-10-22T14:40:00Z","v":657,"vw":10.66},{"c":10.68,"h":10.68,"l":10.67,"n":22,"o":10.67,"t":"2026-10-22T14:45:00Z","v":1557,"vw":10.678419},{"c":10.66,"h":10.67,"l":10.66,"n":12,"o":10.67,"t":"2026-10-22T14:55:00Z","v":409,"vw":10.663322},{"c":10.61,"h":10.66,"l":10.61,"n":23,"o":10.66,"t":"2026-10-22T15:05:00Z","v":1281,"vw":10.6385},{"c":10.6471,"h":10.6471,"l":10.6471,"n":2,"o":10.6471,"t":"2026-10-22T15:10:00Z","v":245,"vw":10.6471},{"c":10.635,"h":10.635,"l":10.635,"n":5,"o":10.635,"t":"2026-10-22T15:15:00Z","v":184,"vw":10.635},{"c":10.63,"h":10.63,"l":10.63,"n":7,"o":10.63,"t":"2026-10-22T15:20:00Z","v":395,"vw":10.63},{"c":10.6499,"h":10.6499,"l":10.61,"n":11,"o":10.61,"t":"2026-10-22T15:25:00Z","v":692,"vw":10.621264},{"c":10.62,"h":10.62,"l":10.61,"n":11,"o":10.61,"t":"2026-10-22T15:30:00Z","v":534,"vw":10.614938},{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-10-22T15:35:00Z","v":148,"vw":10.62},{"c":10.62,"h":10.62,"l":10.6001,"n":5,"o":10.6001,"t":"2026-10-22T15:40:00Z","v":306,"vw":10.608828},{"c":10.62,"h":10.62,"l":10.62,"n":10,"o":10.62,"t":"2026-10-22T15:45:00Z","v":358,"vw":10.62},{"c":10.625,"h":10.625,"l":10.62,"n":6,"o":10.62,"t":"2026-10-22T15:50:00Z","v":285,"vw":10.6225},{"c":10.61,"h":10.62,"l":10.61,"n":8,"o":10.62,"t":"2026-10-22T16:05:00Z","v":243,"vw":10.615},{"c":10.6,"h":10.62,"l":10.6,"n":32,"o":10.62,"t":"2026-10-22T16:10:00Z","v":2456,"vw":10.600955},{"c":10.61,"h":10.61,"l":10.61,"n":6,"o":10.61,"t":"2026-10-22T16:15:00Z","v":465,"vw":10.61},{"c":10.61,"h":10.61,"l":10.61,"n":17,"o":10.61,"t":"2026-10-22T16:20:00Z","v":529,"vw":10.61},{"c":10.61,"h":10.61,"l":10.61,"n":9,"o":10.61,"t":"2026-10-22T16:30:00Z","v":573,"vw":10.61},{"c":10.55,"h":10.605,"l":10.55,"n":25,"o":10.605,"t":"2026-10-22T16:40:00Z","v":2283,"vw":10.57608},{"c":10.59,"h":10.61,"l":10.58,"n":28,"o":10.59,"t":"2026-10-22T16:45:00Z","v":2982,"vw":10.585455},{"c":10.58,"h":10.595,"l":10.58,"n":6,"o":10.595,"t":"2026-10-22T17:00:00Z","v":349,"vw":10.584658},{"c":10.565,"h":10.565,"l":10.565,"n":2,"o":10.565,"t":"2026-10-22T17:10:00Z","v":110,"vw":10.565},{"c":10.58,"h":10.58,"l":10.58,"n":18,"o":10.58,"t":"2026-10-22T17:15:00Z","v":1349,"vw":10.58},{"c":10.58,"h":10.58,"l":10.58,"n":7,"o":10.58,"t":"2026-10-22T17:20:00Z","v":433,"vw":10.58},{"c":10.545,"h":10.545,"l":10.545,"n":13,"o":10.545,"t":"2026-10-22T17:25:00Z","v":393,"vw":10.545},{"c":10.535,"h":10.535,"l":10.535,"n":8,"o":10.535,"t":"2026-10-22T17:30:00Z","v":506,"vw":10.535},{"c":10.56,"h":10.56,"l":10.55,"n":6,"o":10.55,"t":"2026-10-22T17:35:00Z","v":2195,"vw":10.559524},{"c":10.595,"h":10.6,"l":10.59,"n":19,"o":10.59,"t":"2026-10-22T17:40:00Z","v":1114,"vw":10.598089},{"c":10.62,"h":10.62,"l":10.62,"n":8,"o":10.62,"t":"2026-10-22T17:45:00Z","v":435,"vw":10.62},{"c":10.64,"h":10.64,"l":10.597,"n":14,"o":10.62,"t":"2026-10-22T17:50:00Z","v":1018,"vw":10.61606},{"c":10.655,"h":10.655,"l":10.6175,"n":27,"o":10.6175,"t":"2026-10-22T17:55:00Z","v":2240,"vw":10.641206},{"c":10.61,"h":10.63,"l":10.585,"n":20,"o":10.63,"t":"2026-10-22T18:00:00Z","v":1643,"vw":10.611101},{"c":10.625,"h":10.625,"l":10.6108,"n":7,"o":10.6108,"t":"2026-10-22T18:10:00Z","v":385,"vw":10.615014},{"c":10.66,"h":10.66,"l":10.6125,"n":25,"o":10.625,"t":"2026-10-22T18:20:00Z","v":4883,"vw":10.639455},{"c":10.64,"h":10.665,"l":10.64,"n":8,"o":10.665,"t":"2026-10-22T18:25:00Z","v":538,"vw":10.650549},{"c":10.66,"h":10.66,"l":10.66,"n":7,"o":10.66,"t":"2026-10-22T18:30:00Z","v":329,"vw":10.66},{"c":10.63,"h":10.64,"l":10.63,"n":26,"o":10.64,"t":"2026-10-22T18:35:00Z","v":1816,"vw":10.637979},{"c":10.63,"h":10.63,"l":10.63,"n":15,"o":10.63,"t":"2026-10-22T18:40:00Z","v":1022,"vw":10.63},{"c":10.66,"h":10.66,"l":10.64,"n":7,"o":10.64,"t":"2026-10-22T18:45:00Z","v":334,"vw":10.65},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-22T18:50:00Z","v":100,"vw":10.64},{"c":10.645,"h":10.645,"l":10.645,"n":2,"o":10.645,"t":"2026-10-22T18:55:00Z","v":129,"vw":10.645},{"c":10.65,"h":10.65,"l":10.645,"n":16,"o":10.645,"t":"2026-10-22T19:00:00Z","v":875,"vw":10.646458},{"c":10.645,"h":10.66,"l":10.64,"n":27,"o":10.645,"t":"2026-10-22T19:05:00Z","v":2193,"vw":10.644988},{"c":10.645,"h":10.6548,"l":10.645,"n":21,"o":10.6548,"t":"2026-10-22T19:10:00Z","v":1142,"vw":10.651088},{"c":10.63,"h":10.64,"l":10.63,"n":5,"o":10.64,"t":"2026-10-22T19:25:00Z","v":285,"vw":10.635},{"c":10.64,"h":10.64,"l":10.64,"n":11,"o":10.64,"t":"2026-10-22T19:30:00Z","v":1180,"vw":10.64},{"c":10.625,"h":10.63,"l":10.555,"n":85,"o":10.63,"t":"2026-10-22T19:40:00Z","v":4972,"vw":10.607571},{"c":10.62,"h":10.62,"l":10.62,"n":10,"o":10.62,"t":"2026-10-22T19:45:00Z","v":215,"vw":10.62},{"c":10.66,"h":10.7,"l":10.66,"n":96,"o":10.66,"t":"2026-10-22T19:50:00Z","v":5990,"vw":10.674483},{"c":10.66,"h":10.67,"l":10.63,"n":245,"o":10.66,"t":"2026-10-22T19:55:00Z","v":15459,"vw":10.649565},{"c":10.66,"h":10.66,"l":10.66,"n":6,"o":10.66,"t":"2026-10-22T20:00:00Z","v":8206,"vw":10.66}],"history":[{"c":11.36,"h":11.42,"l":11.14,"n":1508,"o":11.14,"t":"2024-10-21T04:00:00Z","v":78830,"vw":11.320013},{"c":11.55,"h":11.64,"l":11.31,"n":2228,"o":11.34,"t":"2024-10-22T04:00:00Z","v":245395,"vw":11.555243},{"c":11.64,"h":11.69,"l":11.53,"n":1294,"o":11.55,"t":"2024-10-23T04:00:00Z","v":107847,"vw":11.625296},{"c":11.64,"h":11.64,"l":11.565,"n":1357,"o":11.61,"t":"2024-10-24T04:00:00Z","v":110622,"vw":11.600046},{"c":11.47,"h":11.63,"l":11.42,"n":1334,"o":11.61,"t":"2024-10-25T04:00:00Z","v":101392,"vw":11.502803},{"c":11.55,"h":11.63,"l":11.51,"n":814,"o":11.51,"t":"2024-10-28T04:00:00Z","v":74269,"vw":11.559894},{"c":11.34,"h":11.565,"l":11.325,"n":1311,"o":11.47,"t":"2024-10-29T04:00:00Z","v":128199,"vw":11.408902},{"c":11.02,"h":11.32,"l":11.01,"n":2892,"o":11.32,"t":"2024-10-30T04:00:00Z","v":199616,"vw":11.097907},{"c":10.85,"h":11.1,"l":10.82,"n":1546,"o":11.1,"t":"2024-10-31T04:00:00Z","v":123704,"vw":10.910824},{"c":10.84,"h":10.95,"l":10.72,"n":1420,"o":10.95,"t":"2024-11-01T04:00:00Z","v":86111,"vw":10.835207},{"c":11.23,"h":11.35,"l":11.1,"n":1475,"o":11.1,"t":"2024-11-04T05:00:00Z","v":117924,"vw":11.260356},{"c":11.08,"h":11.26,"l":11.055,"n":1307,"o":11.26,"t":"2024-11-05T05:00:00Z","v":131475,"vw":11.119717},{"c":11,"h":11.1,"l":10.79,"n":1671,"o":10.82,"t":"2024-11-06T05:00:00Z","v":170405,"vw":10.971022},{"c":11.35,"h":11.53,"l":11.25,"n":2270,"o":11.25,"t":"2024-11-07T05:00:00Z","v":186546,"vw":11.371166},{"c":11.13,"h":11.27,"l":10.99,"n":1301,"o":11.26,"t":"2024-11-08T05:00:00Z","v":71952,"vw":11.117008},{"c":10.88,"h":11.01,"l":10.83,"n":1756,"o":11.01,"t":"2024-11-11T05:00:00Z","v":87125,"vw":10.907888},{"c":10.74,"h":10.8,"l":10.6502,"n":1739,"o":10.69,"t":"2024-11-12T05:00:00Z","v":133535,"vw":10.700717},{"c":10.83,"h":10.93,"l":10.68,"n":1916,"o":10.69,"t":"2024-11-13T05:00:00Z","v":128372,"vw":10.845485},{"c":10.8,"h":10.99,"l":10.78,"n":1958,"o":10.96,"t":"2024-11-14T05:00:00Z","v":124363,"vw":10.859378},{"c":10.82,"h":10.85,"l":10.74,"n":1568,"o":10.77,"t":"2024-11-15T05:00:00Z","v":104506,"vw":10.805286},{"c":11.01,"h":11.08,"l":10.86,"n":1955,"o":10.91,"t":"2024-11-18T05:00:00Z","v":121705,"vw":10.99541},{"c":10.92,"h":11.065,"l":10.91,"n":1743,"o":10.91,"t":"2024-11-19T05:00:00Z","v":98555,"vw":10.985687},{"c":10.94,"h":11.03,"l":10.8925,"n":1570,"o":11,"t":"2024-11-20T05:00:00Z","v":90919,"vw":10.965609},{"c":11.07,"h":11.115,"l":10.89,"n":1726,"o":10.94,"t":"2024-11-21T05:00:00Z","v":92884,"vw":11.0338},{"c":10.91,"h":10.96,"l":10.78,"n":1479,"o":10.84,"t":"2024-11-22T05:00:00Z","v":91818,"vw":10.893211},{"c":11.05,"h":11.2,"l":11.01,"n":2315,"o":11.03,"t":"2024-11-25T05:00:00Z","v":138998,"vw":11.106435},{"c":11.13,"h":11.345,"l":11.1,"n":2828,"o":11.11,"t":"2024-11-26T05:00:00Z","v":237888,"vw":11.179266},{"c":11.32,"h":11.35,"l":11.11,"n":1549,"o":11.11,"t":"2024-11-27T05:00:00Z","v":185874,"vw":11.254248},{"c":11.46,"h":11.6,"l":11.33,"n":1046,"o":11.33,"t":"2024-11-29T05:00:00Z","v":84241,"vw":11.486103},{"c":11.36,"h":11.47,"l":11.29,"n":2727,"o":11.38,"t":"2024-12-02T05:00:00Z","v":241793,"vw":11.376349},{"c":11.51,"h":11.535,"l":11.33,"n":2734,"o":11.43,"t":"2024-12-03T05:00:00Z","v":606148,"vw":11.425263},{"c":11.45,"h":11.6,"l":11.385,"n":1717,"o":11.51,"t":"2024-12-04T05:00:00Z","v":185963,"vw":11.540798},{"c":11.53,"h":11.58,"l":11.41,"n":1117,"o":11.43,"t":"2024-12-05T05:00:00Z","v":83067,"vw":11.502675},{"c":11.45,"h":11.59,"l":11.39,"n":1226,"o":11.55,"t":"2024-12-06T05:00:00Z","v":59947,"vw":11.469977},{"c":11.64,"h":11.71,"l":11.46,"n":2996,"o":11.46,"t":"2024-12-09T05:00:00Z","v":287460,"vw":11.625444},{"c":11.63,"h":11.73,"l":11.61,"n":1794,"o":11.66,"t":"2024-12-10T05:00:00Z","v":135748,"vw":11.647181},{"c":11.73,"h":11.83,"l":11.6,"n":1796,"o":11.7,"t":"2024-12-11T05:00:00Z","v":120620,"vw":11.738225},{"c":11.72,"h":11.8,"l":11.67,"n":2560,"o":11.79,"t":"2024-12-12T05:00:00Z","v":125469,"vw":11.73579},{"c":11.78,"h":11.96,"l":11.74,"n":2953,"o":11.87,"t":"2024-12-13T05:00:00Z","v":344419,"vw":11.829788},{"c":11.45,"h":11.75,"l":11.43,"n":3463,"o":11.71,"t":"2024-12-16T05:00:00Z","v":337712,"vw":11.548594},{"c":11.35,"h":11.56,"l":11.34,"n":3869,"o":11.48,"t":"2024-12-17T05:00:00Z","v":728500,"vw":11.422573},{"c":11.59,"h":11.97,"l":11.32,"n":5820,"o":11.43,"t":"2024-12-18T05:00:00Z","v":749881,"vw":11.669834},{"c":11.62,"h":11.78,"l":11.57,"n":2383,"o":11.61,"t":"2024-12-19T05:00:00Z","v":205614,"vw":11.66623},{"c":11.67,"h":11.82,"l":11.62,"n":1998,"o":11.73,"t":"2024-12-20T05:00:00Z","v":153384,"vw":11.6941},{"c":11.6,"h":11.63,"l":11.48,"n":1594,"o":11.58,"t":"2024-12-23T05:00:00Z","v":126309,"vw":11.558756},{"c":11.56,"h":11.63,"l":11.52,"n":743,"o":11.54,"t":"2024-12-24T05:00:00Z","v":42741,"vw":11.572453},{"c":11.58,"h":11.67,"l":11.53,"n":1292,"o":11.53,"t":"2024-12-26T05:00:00Z","v":49405,"vw":11.607728},{"c":11.5,"h":11.59,"l":11.47,"n":1110,"o":11.5,"t":"2024-12-27T05:00:00Z","v":56780,"vw":11.516002},{"c":11.31,"h":11.46,"l":11.06,"n":1679,"o":11.38,"t":"2024-12-30T05:00:00Z","v":142318,"vw":11.358228},{"c":11.33,"h":11.36,"l":11.15,"n":1205,"o":11.24,"t":"2024-12-31T05:00:00Z","v":87147,"vw":11.31336},{"c":11.41,"h":11.45,"l":11.315,"n":1291,"o":11.35,"t":"2025-01-02T05:00:00Z","v":160503,"vw":11.363963},{"c":11.22,"h":11.44,"l":11.21,"n":1757,"o":11.39,"t":"2025-01-03T05:00:00Z","v":134158,"vw":11.319125},{"c":11.4,"h":11.44,"l":11.19,"n":2716,"o":11.21,"t":"2025-01-06T05:00:00Z","v":207003,"vw":11.350218},{"c":11.56,"h":11.69,"l":11.44,"n":1685,"o":11.44,"t":"2025-01-07T05:00:00Z","v":150203,"vw":11.577481},{"c":11.51,"h":11.64,"l":11.42,"n":1569,"o":11.42,"t":"2025-01-08T05:00:00Z","v":94685,"vw":11.541183},{"c":11.61,"h":11.72,"l":11.25,"n":3116,"o":11.42,"t":"2025-01-10T05:00:00Z","v":314099,"vw":11.565273},{"c":11.65,"h":11.76,"l":11.47,"n":2898,"o":11.47,"t":"2025-01-13T05:00:00Z","v":257040,"vw":11.659784},{"c":11.71,"h":11.76,"l":11.58,"n":2049,"o":11.66,"t":"2025-01-14T05:00:00Z","v":93076,"vw":11.670233},{"c":11.56,"h":11.82,"l":11.55,"n":2019,"o":11.75,"t":"2025-01-15T05:00:00Z","v":126050,"vw":11.626436},{"c":11.56,"h":11.57,"l":11.41,"n":2022,"o":11.55,"t":"2025-01-16T05:00:00Z","v":108010,"vw":11.511242},{"c":11.66,"h":11.69,"l":11.47,"n":2268,"o":11.56,"t":"2025-01-17T05:00:00Z","v":277067,"vw":11.601939},{"c":11.86,"h":11.86,"l":11.645,"n":1842,"o":11.69,"t":"2025-01-21T05:00:00Z","v":115177,"vw":11.77473},{"c":11.86,"h":11.97,"l":11.83,"n":1774,"o":11.88,"t":"2025-01-22T05:00:00Z","v":85030,"vw":11.897185},{"c":11.94,"h":11.9698,"l":11.78,"n":1469,"o":11.86,"t":"2025-01-23T05:00:00Z","v":108251,"vw":11.908015},{"c":12.03,"h":12.08,"l":11.91,"n":1726,"o":11.95,"t":"2025-01-24T05:00:00Z","v":116766,"vw":12.013406},{"c":11.87,"h":12.03,"l":11.79,"n":1270,"o":11.96,"t":"2025-01-27T05:00:00Z","v":77582,"vw":11.877303},{"c":11.86,"h":11.87,"l":11.7,"n":1472,"o":11.8,"t":"2025-01-28T05:00:00Z","v":107128,"vw":11.80947},{"c":11.95,"h":11.975,"l":11.795,"n":1323,"o":11.84,"t":"2025-01-29T05:00:00Z","v":113785,"vw":11.884342},{"c":12.11,"h":12.14,"l":11.97,"n":1684,"o":12.05,"t":"2025-01-30T05:00:00Z","v":127859,"vw":12.076029},{"c":12.14,"h":12.26,"l":12.02,"n":1618,"o":12.06,"t":"2025-01-31T05:00:00Z","v":141600,"vw":12.156247},{"c":11.94,"h":12.02,"l":11.86,"n":1226,"o":11.98,"t":"2025-02-03T05:00:00Z","v":117693,"vw":11.929823},{"c":12.18,"h":12.215,"l":11.79,"n":1592,"o":11.97,"t":"2025-02-04T05:00:00Z","v":105351,"vw":12.115632},{"c":12.41,"h":12.41,"l":12.025,"n":1172,"o":12.25,"t":"2025-02-05T05:00:00Z","v":112626,"vw":12.316311},{"c":12.64,"h":12.669,"l":12.48,"n":1429,"o":12.48,"t":"2025-02-06T05:00:00Z","v":111875,"vw":12.600552},{"c":12.57,"h":12.65,"l":12.485,"n":1010,"o":12.65,"t":"2025-02-07T05:00:00Z","v":45276,"vw":12.551447},{"c":12.52,"h":12.685,"l":12.515,"n":1091,"o":12.6,"t":"2025-02-10T05:00:00Z","v":63879,"vw":12.581342},{"c":12.78,"h":12.78,"l":12.56,"n":1751,"o":12.63,"t":"2025-02-11T05:00:00Z","v":156115,"vw":12.652451},{"c":12.89,"h":12.92,"l":12.74,"n":1215,"o":12.74,"t":"2025-02-12T05:00:00Z","v":105066,"vw":12.803089},{"c":12.95,"h":12.975,"l":12.73,"n":1434,"o":12.84,"t":"2025-02-13T05:00:00Z","v":131466,"vw":12.885802},{"c":13.01,"h":13.08,"l":12.995,"n":1609,"o":13,"t":"2025-02-14T05:00:00Z","v":112723,"vw":13.016169},{"c":12.65,"h":12.98,"l":12.595,"n":1705,"o":12.98,"t":"2025-02-18T05:00:00Z","v":171560,"vw":12.720412},{"c":12.79,"h":12.81,"l":12.565,"n":1976,"o":12.65,"t":"2025-02-19T05:00:00Z","v":185195,"vw":12.737148},{"c":13.02,"h":13.07,"l":12.75,"n":1756,"o":12.75,"t":"2025-02-20T05:00:00Z","v":116167,"vw":12.967513},{"c":12.95,"h":13.14,"l":12.92,"n":1049,"o":13.08,"t":"2025-02-21T05:00:00Z","v":66200,"vw":13.024721},{"c":12.98,"h":13.04,"l":12.89,"n":1974,"o":12.99,"t":"2025-02-24T05:00:00Z","v":170461,"vw":12.9547},{"c":13.08,"h":13.14,"l":12.99,"n":1781,"o":13.14,"t":"2025-02-25T05:00:00Z","v":209904,"vw":13.076216},{"c":13.8,"h":13.93,"l":13.23,"n":7533,"o":13.3,"t":"2025-02-26T05:00:00Z","v":1019449,"vw":13.629309},{"c":13.88,"h":14.14,"l":13.61,"n":4592,"o":13.8,"t":"2025-02-27T05:00:00Z","v":426814,"vw":13.964711},{"c":13.95,"h":14.0952,"l":13.82,"n":2027,"o":13.92,"t":"2025-02-28T05:00:00Z","v":178924,"vw":13.974864},{"c":13.92,"h":14.1,"l":13.825,"n":2243,"o":14,"t":"2025-03-03T05:00:00Z","v":152317,"vw":13.975108},{"c":14.09,"h":14.13,"l":13.7,"n":2305,"o":13.91,"t":"2025-03-04T05:00:00Z","v":210647,"vw":14.009463},{"c":14.57,"h":14.605,"l":14.2,"n":3316,"o":14.24,"t":"2025-03-05T05:00:00Z","v":251185,"vw":14.41525},{"c":14.79,"h":14.79,"l":14.6,"n":2359,"o":14.6,"t":"2025-03-06T05:00:00Z","v":192478,"vw":14.698158},{"c":14.95,"h":15.1,"l":14.68,"n":3652,"o":14.68,"t":"2025-03-07T05:00:00Z","v":332938,"vw":14.887607},{"c":14.46,"h":14.9199,"l":14.33,"n":2850,"o":14.74,"t":"2025-03-10T04:00:00Z","v":303812,"vw":14.600305},{"c":14.29,"h":14.65,"l":14.125,"n":4126,"o":14.48,"t":"2025-03-11T04:00:00Z","v":322691,"vw":14.319313},{"c":14.63,"h":14.65,"l":14.16,"n":2662,"o":14.3,"t":"2025-03-12T04:00:00Z","v":188671,"vw":14.468399},{"c":14.65,"h":14.72,"l":14.37,"n":2522,"o":14.49,"t":"2025-03-13T04:00:00Z","v":140185,"vw":14.615821},{"c":14.72,"h":14.84,"l":14.63,"n":1991,"o":14.78,"t":"2025-03-14T04:00:00Z","v":106368,"vw":14.72545},{"c":14.9,"h":14.97,"l":14.54,"n":1699,"o":14.72,"t":"2025-03-17T04:00:00Z","v":118067,"vw":14.877905},{"c":15.09,"h":15.09,"l":14.855,"n":1939,"o":14.97,"t":"2025-03-18T04:00:00Z","v":164846,"vw":14.990736},{"c":15.39,"h":15.4,"l":14.97,"n":2576,"o":15.08,"t":"2025-03-19T04:00:00Z","v":349377,"vw":15.290138},{"c":15.2,"h":15.23,"l":15.07,"n":3043,"o":15.2,"t":"2025-03-20T04:00:00Z","v":279400,"vw":15.1544},{"c":15.34,"h":15.36,"l":14.97,"n":3042,"o":15.1,"t":"2025-03-21T04:00:00Z","v":345739,"vw":15.178028},{"c":15.08,"h":15.41,"l":15.07,"n":2311,"o":15.26,"t":"2025-03-24T04:00:00Z","v":222733,"vw":15.19059},{"c":15.45,"h":15.45,"l":15.24,"n":4374,"o":15.33,"t":"2025-03-25T04:00:00Z","v":381583,"vw":15.366381},{"c":15.35,"h":15.425,"l":15.24,"n":1732,"o":15.32,"t":"2025-03-26T04:00:00Z","v":171766,"vw":15.326628},{"c":15.62,"h":15.645,"l":15.32,"n":3310,"o":15.42,"t":"2025-03-27T04:00:00Z","v":352361,"vw":15.537278},{"c":15.32,"h":15.5754,"l":15.2,"n":2797,"o":15.47,"t":"2025-03-28T04:00:00Z","v":230333,"vw":15.322264},{"c":15.2,"h":15.35,"l":15.19,"n":2627,"o":15.31,"t":"2025-03-31T04:00:00Z","v":228894,"vw":15.254028},{"c":15.37,"h":15.4275,"l":15.05,"n":2973,"o":15.14,"t":"2025-04-01T04:00:00Z","v":318952,"vw":15.262964},{"c":15.16,"h":15.4,"l":15.12,"n":3269,"o":15.33,"t":"2025-04-02T04:00:00Z","v":269937,"vw":15.231266},{"c":15.6,"h":15.67,"l":15.13,"n":3040,"o":15.13,"t":"2025-04-03T04:00:00Z","v":296719,"vw":15.425175},{"c":14.68,"h":15.14,"l":14.5,"n":4730,"o":15.14,"t":"2025-04-04T04:00:00Z","v":485754,"vw":14.740032},{"c":13.89,"h":14.51,"l":13.73,"n":4629,"o":14.12,"t":"2025-04-07T04:00:00Z","v":552477,"vw":14.031228},{"c":13.51,"h":14.21,"l":13.45,"n":3034,"o":14.1,"t":"2025-04-08T04:00:00Z","v":321858,"vw":13.700083},{"c":14.46,"h":14.54,"l":13.43,"n":7084,"o":13.51,"t":"2025-04-09T04:00:00Z","v":999570,"vw":13.939884},{"c":14.31,"h":14.54,"l":14.09,"n":4091,"o":14.4,"t":"2025-04-10T04:00:00Z","v":450395,"vw":14.282039},{"c":14.92,"h":14.96,"l":14.21,"n":3517,"o":14.49,"t":"2025-04-11T04:00:00Z","v":265520,"vw":14.718817},{"c":15.2,"h":15.3,"l":15.02,"n":2536,"o":15.16,"t":"2025-04-14T04:00:00Z","v":236962,"vw":15.191494},{"c":15.19,"h":15.42,"l":15.07,"n":2329,"o":15.14,"t":"2025-04-15T04:00:00Z","v":182177,"vw":15.189088},{"c":15.05,"h":15.19,"l":14.9062,"n":1788,"o":15.19,"t":"2025-04-16T04:00:00Z","v":126821,"vw":15.041221},{"c":15.31,"h":15.325,"l":14.95,"n":2006,"o":15.15,"t":"2025-04-17T04:00:00Z","v":170682,"vw":15.229234},{"c":15.2,"h":15.45,"l":14.98,"n":1746,"o":15.34,"t":"2025-04-21T04:00:00Z","v":111245,"vw":15.202007},{"c":15.43,"h":15.48,"l":15.27,"n":1980,"o":15.37,"t":"2025-04-22T04:00:00Z","v":152062,"vw":15.38751},{"c":15.47,"h":15.58,"l":15.22,"n":2613,"o":15.55,"t":"2025-04-23T04:00:00Z","v":134442,"vw":15.405371},{"c":15.55,"h":15.7,"l":15.14,"n":2522,"o":15.14,"t":"2025-04-24T04:00:00Z","v":258431,"vw":15.576543},{"c":15.38,"h":15.75,"l":15.202,"n":1513,"o":15.53,"t":"2025-04-25T04:00:00Z","v":132385,"vw":15.335808},{"c":15.11,"h":15.37,"l":15.05,"n":1810,"o":15.37,"t":"2025-04-28T04:00:00Z","v":124687,"vw":15.126558},{"c":15.38,"h":15.43,"l":15.031,"n":2072,"o":15.04,"t":"2025-04-29T04:00:00Z","v":203672,"vw":15.331344},{"c":15.22,"h":15.31,"l":15.0614,"n":1527,"o":15.31,"t":"2025-04-30T04:00:00Z","v":136951,"vw":15.217667},{"c":15.2,"h":15.31,"l":15.01,"n":2350,"o":15.31,"t":"2025-05-01T04:00:00Z","v":139881,"vw":15.209372},{"c":15.43,"h":15.48,"l":15.09,"n":2215,"o":15.3,"t":"2025-05-02T04:00:00Z","v":167339,"vw":15.324272},{"c":15.43,"h":15.511,"l":15.31,"n":1740,"o":15.47,"t":"2025-05-05T04:00:00Z","v":101839,"vw":15.443095},{"c":15.48,"h":15.53,"l":15.275,"n":2639,"o":15.36,"t":"2025-05-06T04:00:00Z","v":231657,"vw":15.442452},{"c":15.32,"h":15.57,"l":15.26,"n":2637,"o":15.57,"t":"2025-05-07T04:00:00Z","v":241555,"vw":15.371454},{"c":14.86,"h":15.17,"l":14.3497,"n":3518,"o":15.16,"t":"2025-05-08T04:00:00Z","v":435011,"vw":14.805104},{"c":14.83,"h":15.12,"l":14.725,"n":3523,"o":14.84,"t":"2025-05-09T04:00:00Z","v":328223,"vw":14.882511},{"c":14.57,"h":15.04,"l":14.51,"n":3936,"o":15.04,"t":"2025-05-12T04:00:00Z","v":367632,"vw":14.69632},{"c":14.75,"h":15.015,"l":14.51,"n":3165,"o":14.55,"t":"2025-05-13T04:00:00Z","v":430107,"vw":14.797321},{"c":14.57,"h":14.76,"l":14.54,"n":2812,"o":14.76,"t":"2025-05-14T04:00:00Z","v":219108,"vw":14.618938},{"c":14.18,"h":14.75,"l":14.16,"n":2457,"o":14.6,"t":"2025-05-15T04:00:00Z","v":204925,"vw":14.325832},{"c":14.21,"h":14.3,"l":13.87,"n":3559,"o":14.09,"t":"2025-05-16T04:00:00Z","v":268686,"vw":14.052735},{"c":14.17,"h":14.39,"l":14.16,"n":1679,"o":14.17,"t":"2025-05-19T04:00:00Z","v":112798,"vw":14.245398},{"c":14.03,"h":14.26,"l":13.94,"n":2943,"o":14.19,"t":"2025-05-20T04:00:00Z","v":169054,"vw":14.025088},{"c":13.98,"h":14.2296,"l":13.81,"n":1829,"o":14,"t":"2025-05-21T04:00:00Z","v":113613,"vw":13.935605},{"c":13.86,"h":14.02,"l":13.86,"n":1393,"o":13.97,"t":"2025-05-22T04:00:00Z","v":104211,"vw":13.919338},{"c":13.86,"h":13.895,"l":13.7,"n":1653,"o":13.86,"t":"2025-05-23T04:00:00Z","v":80468,"vw":13.831438},{"c":14.03,"h":14.22,"l":13.93,"n":2002,"o":13.93,"t":"2025-05-27T04:00:00Z","v":91065,"vw":14.07353},{"c":13.87,"h":14.12,"l":13.8,"n":1581,"o":14.02,"t":"2025-05-28T04:00:00Z","v":106747,"vw":13.87901},{"c":13.96,"h":13.98,"l":13.8,"n":1210,"o":13.93,"t":"2025-05-29T04:00:00Z","v":83832,"vw":13.920789},{"c":13.63,"h":13.93,"l":13.51,"n":2410,"o":13.93,"t":"2025-05-30T04:00:00Z","v":219758,"vw":13.648931},{"c":13.67,"h":13.75,"l":13.41,"n":3535,"o":13.64,"t":"2025-06-02T04:00:00Z","v":319592,"vw":13.588726},{"c":13.61,"h":13.65,"l":13.45,"n":1775,"o":13.64,"t":"2025-06-03T04:00:00Z","v":131331,"vw":13.57132},{"c":13.8,"h":13.9199,"l":13.625,"n":1896,"o":13.68,"t":"2025-06-04T04:00:00Z","v":155874,"vw":13.819969},{"c":13.52,"h":13.95,"l":13.52,"n":2145,"o":13.9,"t":"2025-06-05T04:00:00Z","v":205981,"vw":13.641311},{"c":13.59,"h":13.64,"l":13.39,"n":2076,"o":13.54,"t":"2025-06-06T04:00:00Z","v":105397,"vw":13.515888},{"c":13.29,"h":13.665,"l":13.28,"n":2078,"o":13.6,"t":"2025-06-09T04:00:00Z","v":117722,"vw":13.383317},{"c":13.17,"h":13.44,"l":13.17,"n":1835,"o":13.29,"t":"2025-06-10T04:00:00Z","v":121836,"vw":13.25039},{"c":13.31,"h":13.31,"l":13.11,"n":2370,"o":13.19,"t":"2025-06-11T04:00:00Z","v":180053,"vw":13.23645},{"c":13.28,"h":13.37,"l":13.25,"n":1688,"o":13.31,"t":"2025-06-12T04:00:00Z","v":131530,"vw":13.303314},{"c":12.99,"h":13.23,"l":12.95,"n":2815,"o":13.17,"t":"2025-06-13T04:00:00Z","v":129044,"vw":13.104283},{"c":13.01,"h":13.2944,"l":12.95,"n":1596,"o":13.1,"t":"2025-06-16T04:00:00Z","v":157110,"vw":13.060913},{"c":12.87,"h":13.09,"l":12.83,"n":1555,"o":12.99,"t":"2025-06-17T04:00:00Z","v":92963,"vw":12.918881},{"c":12.78,"h":12.89,"l":12.74,"n":2175,"o":12.8,"t":"2025-06-18T04:00:00Z","v":127173,"vw":12.817386},{"c":12.5,"h":12.84,"l":12.45,"n":2139,"o":12.71,"t":"2025-06-20T04:00:00Z","v":129443,"vw":12.589775},{"c":12.58,"h":12.67,"l":12.47,"n":1606,"o":12.5,"t":"2025-06-23T04:00:00Z","v":130715,"vw":12.570114},{"c":12.74,"h":12.94,"l":12.65,"n":2348,"o":12.68,"t":"2025-06-24T04:00:00Z","v":97681,"vw":12.806374},{"c":12.84,"h":12.9894,"l":12.66,"n":2116,"o":12.68,"t":"2025-06-25T04:00:00Z","v":178855,"vw":12.753409},{"c":13.17,"h":13.275,"l":12.87,"n":1563,"o":12.93,"t":"2025-06-26T04:00:00Z","v":151651,"vw":13.163438},{"c":12.89,"h":13.36,"l":12.86,"n":1497,"o":13.15,"t":"2025-06-27T04:00:00Z","v":169647,"vw":12.956976},{"c":12.92,"h":12.99,"l":12.64,"n":3832,"o":12.85,"t":"2025-06-30T04:00:00Z","v":439055,"vw":12.914113},{"c":12.9,"h":13.025,"l":12.77,"n":3116,"o":12.94,"t":"2025-07-01T04:00:00Z","v":396295,"vw":12.942998},{"c":13.2,"h":13.22,"l":12.9,"n":4020,"o":12.9,"t":"2025-07-02T04:00:00Z","v":894833,"vw":13.052046},{"c":13.48,"h":13.48,"l":13.22,"n":1974,"o":13.23,"t":"2025-07-03T04:00:00Z","v":216837,"vw":13.363504},{"c":13.25,"h":13.6,"l":13.21,"n":3161,"o":13.47,"t":"2025-07-07T04:00:00Z","v":365603,"vw":13.347499},{"c":13.3,"h":13.385,"l":13.18,"n":2335,"o":13.28,"t":"2025-07-08T04:00:00Z","v":134585,"vw":13.311469},{"c":12.89,"h":13.39,"l":12.85,"n":2150,"o":13.38,"t":"2025-07-09T04:00:00Z","v":218691,"vw":13.068239},{"c":13.09,"h":13.165,"l":12.82,"n":1717,"o":12.86,"t":"2025-07-10T04:00:00Z","v":139086,"vw":13.066466},{"c":12.83,"h":13.085,"l":12.81,"n":1854,"o":13,"t":"2025-07-11T04:00:00Z","v":139983,"vw":12.895001},{"c":12.67,"h":12.945,"l":12.61,"n":1987,"o":12.82,"t":"2025-07-14T04:00:00Z","v":113665,"vw":12.7223},{"c":12.19,"h":12.63,"l":12.15,"n":3264,"o":12.59,"t":"2025-07-15T04:00:00Z","v":353130,"vw":12.346625},{"c":12.14,"h":12.31,"l":12.11,"n":2274,"o":12.25,"t":"2025-07-16T04:00:00Z","v":136261,"vw":12.155348},{"c":12.04,"h":12.21,"l":11.89,"n":2013,"o":12.15,"t":"2025-07-17T04:00:00Z","v":191647,"vw":12.041585},{"c":12.09,"h":12.24,"l":12.04,"n":2262,"o":12.16,"t":"2025-07-18T04:00:00Z","v":214966,"vw":12.135895},{"c":12.14,"h":12.2363,"l":12.09,"n":2259,"o":12.1,"t":"2025-07-21T04:00:00Z","v":158293,"vw":12.148587},{"c":12.09,"h":12.26,"l":12.08,"n":2090,"o":12.19,"t":"2025-07-22T04:00:00Z","v":135368,"vw":12.155559},{"c":12.39,"h":12.42,"l":12.16,"n":1683,"o":12.21,"t":"2025-07-23T04:00:00Z","v":119246,"vw":12.355826},{"c":12.16,"h":12.38,"l":12.15,"n":2266,"o":12.31,"t":"2025-07-24T04:00:00Z","v":175406,"vw":12.249826},{"c":11.9,"h":12.309,"l":11.82,"n":2173,"o":12.04,"t":"2025-07-25T04:00:00Z","v":159784,"vw":11.955157},{"c":11.65,"h":12.205,"l":11.55,"n":2549,"o":11.76,"t":"2025-07-28T04:00:00Z","v":176467,"vw":11.683368},{"c":11.66,"h":11.76,"l":11.5764,"n":2222,"o":11.65,"t":"2025-07-29T04:00:00Z","v":144096,"vw":11.677705},{"c":11.71,"h":12.1,"l":11.63,"n":2374,"o":11.68,"t":"2025-07-30T04:00:00Z","v":183554,"vw":11.755534},{"c":11.73,"h":11.91,"l":11.61,"n":3059,"o":11.68,"t":"2025-07-31T04:00:00Z","v":298469,"vw":11.763236},{"c":11.83,"h":11.92,"l":11.695,"n":2352,"o":11.73,"t":"2025-08-01T04:00:00Z","v":182817,"vw":11.8294},{"c":11.76,"h":12.005,"l":11.72,"n":2058,"o":11.87,"t":"2025-08-04T04:00:00Z","v":146305,"vw":11.81091},{"c":12.09,"h":12.13,"l":11.71,"n":2052,"o":11.71,"t":"2025-08-05T04:00:00Z","v":163641,"vw":12.028851},{"c":12.15,"h":12.25,"l":12.02,"n":2864,"o":12.1,"t":"2025-08-06T04:00:00Z","v":261696,"vw":12.16528},{"c":11.95,"h":12.235,"l":11.58,"n":2477,"o":11.79,"t":"2025-08-07T04:00:00Z","v":270662,"vw":11.879214},{"c":12.05,"h":12.2799,"l":11.93,"n":3673,"o":11.94,"t":"2025-08-08T04:00:00Z","v":328773,"vw":12.039974},{"c":12.24,"h":12.24,"l":11.95,"n":4204,"o":12.19,"t":"2025-08-11T04:00:00Z","v":458016,"vw":12.156045},{"c":12.35,"h":12.39,"l":12.23,"n":2201,"o":12.39,"t":"2025-08-12T04:00:00Z","v":187655,"vw":12.315961},{"c":12.6,"h":12.635,"l":12.32,"n":1975,"o":12.35,"t":"2025-08-13T04:00:00Z","v":174165,"vw":12.563629},{"c":12.51,"h":12.62,"l":12.408,"n":1740,"o":12.62,"t":"2025-08-14T04:00:00Z","v":93802,"vw":12.507118},{"c":12.64,"h":12.7332,"l":12.51,"n":1990,"o":12.55,"t":"2025-08-15T04:00:00Z","v":157906,"vw":12.620723},{"c":12.6,"h":12.68,"l":12.52,"n":2042,"o":12.59,"t":"2025-08-18T04:00:00Z","v":148197,"vw":12.610073},{"c":12.38,"h":12.8,"l":12.34,"n":2974,"o":12.62,"t":"2025-08-19T04:00:00Z","v":589945,"vw":12.652626},{"c":12.13,"h":12.42,"l":12.12,"n":2188,"o":12.37,"t":"2025-08-20T04:00:00Z","v":180893,"vw":12.183582},{"c":12.06,"h":12.1946,"l":12.01,"n":1779,"o":12.05,"t":"2025-08-21T04:00:00Z","v":105487,"vw":12.072479},{"c":12.33,"h":12.36,"l":12.07,"n":1857,"o":12.07,"t":"2025-08-22T04:00:00Z","v":90310,"vw":12.298103},{"c":12.2,"h":12.385,"l":12.2,"n":2024,"o":12.31,"t":"2025-08-25T04:00:00Z","v":81961,"vw":12.300933},{"c":12.22,"h":12.34,"l":12.13,"n":2499,"o":12.19,"t":"2025-08-26T04:00:00Z","v":110606,"vw":12.194047},{"c":12.28,"h":12.31,"l":12.12,"n":2660,"o":12.14,"t":"2025-08-27T04:00:00Z","v":113534,"vw":12.244633},{"c":12.31,"h":12.35,"l":12.235,"n":2200,"o":12.35,"t":"2025-08-28T04:00:00Z","v":90948,"vw":12.296634},{"c":12.37,"h":12.5,"l":12.26,"n":2175,"o":12.26,"t":"2025-08-29T04:00:00Z","v":71789,"vw":12.422468},{"c":12.27,"h":12.305,"l":12.16,"n":1662,"o":12.28,"t":"2025-09-02T04:00:00Z","v":84312,"vw":12.247181},{"c":12.23,"h":12.335,"l":12.18,"n":1641,"o":12.22,"t":"2025-09-03T04:00:00Z","v":69894,"vw":12.229603},{"c":12.27,"h":12.27,"l":12.1,"n":2020,"o":12.21,"t":"2025-09-04T04:00:00Z","v":101916,"vw":12.191149},{"c":12.38,"h":12.47,"l":12.29,"n":3054,"o":12.35,"t":"2025-09-05T04:00:00Z","v":175932,"vw":12.413637},{"c":11.8,"h":12.34,"l":11.77,"n":3041,"o":12.34,"t":"2025-09-08T04:00:00Z","v":248059,"vw":11.930554},{"c":11.89,"h":12.13,"l":11.85,"n":2630,"o":11.85,"t":"2025-09-09T04:00:00Z","v":175355,"vw":11.971719},{"c":11.82,"h":11.97,"l":11.77,"n":2853,"o":11.96,"t":"2025-09-10T04:00:00Z","v":158673,"vw":11.853228},{"c":12.11,"h":12.135,"l":11.91,"n":1566,"o":11.96,"t":"2025-09-11T04:00:00Z","v":111518,"vw":12.078166},{"c":11.94,"h":12.18,"l":11.9,"n":2920,"o":12.1,"t":"2025-09-12T04:00:00Z","v":144044,"vw":12.001283},{"c":12.23,"h":12.26,"l":11.99,"n":2503,"o":12,"t":"2025-09-15T04:00:00Z","v":142794,"vw":12.1907},{"c":12.22,"h":12.28,"l":12.12,"n":1647,"o":12.17,"t":"2025-09-16T04:00:00Z","v":70377,"vw":12.21817},{"c":11.92,"h":12.265,"l":11.91,"n":2285,"o":12.24,"t":"2025-09-17T04:00:00Z","v":106768,"vw":12.068478},{"c":11.66,"h":11.93,"l":11.64,"n":1733,"o":11.89,"t":"2025-09-18T04:00:00Z","v":143697,"vw":11.757615},{"c":11.69,"h":11.77,"l":11.57,"n":2412,"o":11.66,"t":"2025-09-19T04:00:00Z","v":146161,"vw":11.654182},{"c":11.8,"h":11.9,"l":11.7,"n":2050,"o":11.9,"t":"2025-09-22T04:00:00Z","v":264269,"vw":11.832558},{"c":11.88,"h":11.97,"l":11.8,"n":1910,"o":11.8,"t":"2025-09-23T04:00:00Z","v":77202,"vw":11.911735},{"c":11.98,"h":12.07,"l":11.9,"n":2683,"o":11.9,"t":"2025-09-24T04:00:00Z","v":188279,"vw":12.010526},{"c":11.72,"h":12.0104,"l":11.72,"n":1832,"o":11.95,"t":"2025-09-25T04:00:00Z","v":103530,"vw":11.798667},{"c":11.97,"h":11.98,"l":11.85,"n":1994,"o":11.88,"t":"2025-09-26T04:00:00Z","v":76200,"vw":11.930259},{"c":12.17,"h":12.26,"l":12.03,"n":2676,"o":12.03,"t":"2025-09-29T04:00:00Z","v":114204,"vw":12.1574},{"c":12.12,"h":12.32,"l":12.06,"n":2042,"o":12.25,"t":"2025-09-30T04:00:00Z","v":143696,"vw":12.207196},{"c":11.82,"h":12.25,"l":11.82,"n":2424,"o":12.25,"t":"2025-10-01T04:00:00Z","v":194453,"vw":12.029594},{"c":11.65,"h":11.907,"l":11.545,"n":1678,"o":11.9,"t":"2025-10-02T04:00:00Z","v":78876,"vw":11.671367},{"c":11.63,"h":11.85,"l":11.62,"n":1902,"o":11.65,"t":"2025-10-03T04:00:00Z","v":80770,"vw":11.692286},{"c":11.7,"h":11.79,"l":11.59,"n":2123,"o":11.68,"t":"2025-10-06T04:00:00Z","v":132639,"vw":11.692354},{"c":11.57,"h":11.73,"l":11.57,"n":1650,"o":11.64,"t":"2025-10-07T04:00:00Z","v":103781,"vw":11.637623},{"c":11.85,"h":11.92,"l":11.66,"n":2196,"o":11.66,"t":"2025-10-08T04:00:00Z","v":112704,"vw":11.854733},{"c":11.86,"h":11.91,"l":11.71,"n":1851,"o":11.88,"t":"2025-10-09T04:00:00Z","v":116364,"vw":11.833938},{"c":11.53,"h":11.86,"l":11.35,"n":2601,"o":11.81,"t":"2025-10-10T04:00:00Z","v":146158,"vw":11.524981},{"c":11.73,"h":11.77,"l":11.535,"n":2917,"o":11.54,"t":"2025-10-13T04:00:00Z","v":204940,"vw":11.659268},{"c":11.85,"h":11.88,"l":11.6691,"n":2304,"o":11.73,"t":"2025-10-14T04:00:00Z","v":150254,"vw":11.80186},{"c":12.14,"h":12.14,"l":11.88,"n":1400,"o":11.88,"t":"2025-10-15T04:00:00Z","v":80026,"vw":12.067963},{"c":12.34,"h":12.5205,"l":12.21,"n":2402,"o":12.21,"t":"2025-10-16T04:00:00Z","v":180245,"vw":12.386138},{"c":12.52,"h":12.56,"l":12.22,"n":3346,"o":12.37,"t":"2025-10-17T04:00:00Z","v":276985,"vw":12.407177},{"c":12.65,"h":12.675,"l":12.47,"n":2243,"o":12.52,"t":"2025-10-20T04:00:00Z","v":115023,"vw":12.601379},{"c":12.39,"h":12.71,"l":12.38,"n":1529,"o":12.64,"t":"2025-10-21T04:00:00Z","v":56134,"vw":12.542829},{"c":12.29,"h":12.39,"l":12.2,"n":1887,"o":12.32,"t":"2025-10-22T04:00:00Z","v":70932,"vw":12.286214},{"c":12.61,"h":12.61,"l":12.33,"n":1991,"o":12.4,"t":"2025-10-23T04:00:00Z","v":84291,"vw":12.523172},{"c":12.39,"h":12.63,"l":12.38,"n":2755,"o":12.6,"t":"2025-10-24T04:00:00Z","v":147085,"vw":12.477606},{"c":13.03,"h":13.14,"l":12.94,"n":2558,"o":12.99,"t":"2025-10-27T04:00:00Z","v":176235,"vw":13.010532},{"c":12.92,"h":13.2,"l":12.88,"n":2543,"o":13.13,"t":"2025-10-28T04:00:00Z","v":85734,"vw":12.948019},{"c":12.77,"h":12.945,"l":12.74,"n":1412,"o":12.94,"t":"2025-10-29T04:00:00Z","v":70948,"vw":12.790316},{"c":12.76,"h":12.79,"l":12.64,"n":1846,"o":12.64,"t":"2025-10-30T04:00:00Z","v":93029,"vw":12.732692},{"c":12.9,"h":12.94,"l":12.71,"n":1767,"o":12.785,"t":"2025-10-31T04:00:00Z","v":104432,"vw":12.890902},{"c":12.92,"h":12.93,"l":12.818,"n":1967,"o":12.88,"t":"2025-11-03T05:00:00Z","v":109894,"vw":12.886139},{"c":12.68,"h":12.8,"l":12.61,"n":1611,"o":12.8,"t":"2025-11-04T05:00:00Z","v":88625,"vw":12.693128},{"c":12.78,"h":12.87,"l":12.72,"n":2172,"o":12.81,"t":"2025-11-05T05:00:00Z","v":116853,"vw":12.778633},{"c":12.22,"h":12.6,"l":12.22,"n":2680,"o":12.46,"t":"2025-11-06T05:00:00Z","v":173682,"vw":12.366096},{"c":12.38,"h":12.39,"l":12.2,"n":1760,"o":12.21,"t":"2025-11-07T05:00:00Z","v":123563,"vw":12.324051},{"c":12.49,"h":12.59,"l":12.41,"n":1148,"o":12.45,"t":"2025-11-10T05:00:00Z","v":69484,"vw":12.498956},{"c":12.78,"h":12.795,"l":12.51,"n":1774,"o":12.51,"t":"2025-11-11T05:00:00Z","v":148856,"vw":12.66429},{"c":13.11,"h":13.19,"l":12.82,"n":1992,"o":12.82,"t":"2025-11-12T05:00:00Z","v":143803,"vw":13.07075},{"c":13.19,"h":13.52,"l":13.16,"n":2505,"o":13.52,"t":"2025-11-13T05:00:00Z","v":155354,"vw":13.381377},{"c":12.95,"h":13.04,"l":12.87,"n":2902,"o":13.02,"t":"2025-11-14T05:00:00Z","v":203440,"vw":12.972206},{"c":13.15,"h":13.38,"l":13.08,"n":3428,"o":13.09,"t":"2025-11-17T05:00:00Z","v":277113,"vw":13.183887},{"c":13,"h":13.05,"l":12.72,"n":2947,"o":13.01,"t":"2025-11-18T05:00:00Z","v":164416,"vw":12.902463},{"c":12.86,"h":13.156,"l":12.73,"n":1965,"o":12.96,"t":"2025-11-19T05:00:00Z","v":126771,"vw":12.864153},{"c":12.77,"h":13.03,"l":12.76,"n":3156,"o":13.03,"t":"2025-11-20T05:00:00Z","v":352145,"vw":12.890498},{"c":12.66,"h":12.89,"l":12.63,"n":2954,"o":12.63,"t":"2025-11-21T05:00:00Z","v":193828,"vw":12.739597},{"c":12.71,"h":12.757,"l":12.52,"n":2219,"o":12.69,"t":"2025-11-24T05:00:00Z","v":168124,"vw":12.645415},{"c":13.01,"h":13.1,"l":12.78,"n":2468,"o":12.79,"t":"2025-11-25T05:00:00Z","v":262665,"vw":12.996131},{"c":13.28,"h":13.35,"l":13.175,"n":3259,"o":13.25,"t":"2025-11-26T05:00:00Z","v":270190,"vw":13.279393},{"c":13.38,"h":13.4,"l":13.25,"n":911,"o":13.36,"t":"2025-11-28T05:00:00Z","v":57033,"vw":13.328562},{"c":13.51,"h":13.645,"l":13.36,"n":1962,"o":13.36,"t":"2025-12-01T05:00:00Z","v":157009,"vw":13.534847},{"c":13.44,"h":13.73,"l":13.37,"n":2634,"o":13.63,"t":"2025-12-02T05:00:00Z","v":237239,"vw":13.498484},{"c":13.43,"h":13.56,"l":13.375,"n":2622,"o":13.49,"t":"2025-12-03T05:00:00Z","v":279574,"vw":13.432535},{"c":13.18,"h":13.505,"l":13.1,"n":2737,"o":13.42,"t":"2025-12-04T05:00:00Z","v":260118,"vw":13.268731},{"c":12.94,"h":13.28,"l":12.92,"n":2391,"o":13.19,"t":"2025-12-05T05:00:00Z","v":208324,"vw":13.091014},{"c":12.98,"h":13.04,"l":12.72,"n":1757,"o":12.95,"t":"2025-12-08T05:00:00Z","v":109840,"vw":12.95183},{"c":12.82,"h":13.06,"l":12.8,"n":2591,"o":12.97,"t":"2025-12-09T05:00:00Z","v":249824,"vw":12.908055},{"c":12.96,"h":13.08,"l":12.79,"n":1760,"o":12.83,"t":"2025-12-10T05:00:00Z","v":118964,"vw":12.969071},{"c":13.19,"h":13.31,"l":13.02,"n":1843,"o":13.02,"t":"2025-12-11T05:00:00Z","v":96172,"vw":13.21277},{"c":13.37,"h":13.38,"l":13.21,"n":1272,"o":13.26,"t":"2025-12-12T05:00:00Z","v":86087,"vw":13.324378},{"c":13.08,"h":13.36,"l":13.01,"n":1593,"o":13.36,"t":"2025-12-15T05:00:00Z","v":112425,"vw":13.114868},{"c":12.77,"h":13.0608,"l":12.72,"n":4217,"o":13.02,"t":"2025-12-16T05:00:00Z","v":262068,"vw":12.803678},{"c":12.47,"h":12.78,"l":12.46,"n":3644,"o":12.73,"t":"2025-12-17T05:00:00Z","v":256705,"vw":12.585756},{"c":12.48,"h":12.735,"l":12.47,"n":3595,"o":12.62,"t":"2025-12-18T05:00:00Z","v":246729,"vw":12.559779},{"c":12.51,"h":12.715,"l":12.49,"n":2225,"o":12.6,"t":"2025-12-19T05:00:00Z","v":153180,"vw":12.55393},{"c":12.54,"h":12.72,"l":12.53,"n":3646,"o":12.59,"t":"2025-12-22T05:00:00Z","v":297191,"vw":12.600563},{"c":12.69,"h":12.8405,"l":12.63,"n":2750,"o":12.63,"t":"2025-12-23T05:00:00Z","v":165449,"vw":12.699557},{"c":12.66,"h":12.89,"l":12.64,"n":1159,"o":12.64,"t":"2025-12-24T05:00:00Z","v":80549,"vw":12.741654},{"c":12.99,"h":12.995,"l":12.77,"n":1963,"o":12.78,"t":"2025-12-26T05:00:00Z","v":125785,"vw":12.90243},{"c":12.7,"h":12.955,"l":12.655,"n":1807,"o":12.91,"t":"2025-12-29T05:00:00Z","v":147110,"vw":12.752019},{"c":12.8,"h":12.885,"l":12.75,"n":1418,"o":12.75,"t":"2025-12-30T05:00:00Z","v":84587,"vw":12.818649},{"c":12.76,"h":12.96,"l":12.72,"n":1475,"o":12.72,"t":"2025-12-31T05:00:00Z","v":58414,"vw":12.786144},{"c":12.67,"h":12.95,"l":12.51,"n":1535,"o":12.51,"t":"2026-01-02T05:00:00Z","v":87706,"vw":12.775651},{"c":13.09,"h":13.195,"l":12.7,"n":3018,"o":12.72,"t":"2026-01-05T05:00:00Z","v":173028,"vw":13.009648},{"c":13.31,"h":13.5,"l":13.18,"n":2999,"o":13.18,"t":"2026-01-06T05:00:00Z","v":197248,"vw":13.393475},{"c":13.48,"h":13.5299,"l":13.005,"n":5461,"o":13.21,"t":"2026-01-07T05:00:00Z","v":390349,"vw":13.379284},{"c":13.79,"h":13.81,"l":13.445,"n":3002,"o":13.52,"t":"2026-01-08T05:00:00Z","v":190500,"vw":13.68901},{"c":14.01,"h":14.09,"l":13.8,"n":2834,"o":13.8,"t":"2026-01-09T05:00:00Z","v":238881,"vw":13.959191},{"c":14.16,"h":14.37,"l":14.14,"n":2550,"o":14.21,"t":"2026-01-12T05:00:00Z","v":196493,"vw":14.235917},{"c":14.29,"h":14.335,"l":14.16,"n":2555,"o":14.2,"t":"2026-01-13T05:00:00Z","v":217209,"vw":14.256118},{"c":14.39,"h":14.46,"l":14.24,"n":1509,"o":14.25,"t":"2026-01-14T05:00:00Z","v":75999,"vw":14.375886},{"c":14.1,"h":14.42,"l":14.06,"n":2133,"o":14.35,"t":"2026-01-15T05:00:00Z","v":188853,"vw":14.187675},{"c":13.92,"h":14.125,"l":13.85,"n":2564,"o":14.12,"t":"2026-01-16T05:00:00Z","v":207528,"vw":13.947493},{"c":14.24,"h":14.28,"l":13.83,"n":2489,"o":13.91,"t":"2026-01-20T05:00:00Z","v":203460,"vw":14.172902},{"c":14.64,"h":14.71,"l":14.27,"n":2644,"o":14.27,"t":"2026-01-21T05:00:00Z","v":183963,"vw":14.591772},{"c":14.82,"h":14.83,"l":14.54,"n":2381,"o":14.54,"t":"2026-01-22T05:00:00Z","v":181586,"vw":14.67788},{"c":14.79,"h":15.01,"l":14.78,"n":2457,"o":14.95,"t":"2026-01-23T05:00:00Z","v":171112,"vw":14.87976},{"c":15.08,"h":15.14,"l":14.93,"n":2405,"o":14.93,"t":"2026-01-26T05:00:00Z","v":250568,"vw":15.065618},{"c":15.25,"h":15.29,"l":14.99,"n":1965,"o":15.09,"t":"2026-01-27T05:00:00Z","v":136300,"vw":15.148974},{"c":14.95,"h":15.28,"l":14.93,"n":2145,"o":15.24,"t":"2026-01-28T05:00:00Z","v":168652,"vw":15.090427},{"c":15.13,"h":15.36,"l":14.82,"n":2619,"o":15.04,"t":"2026-01-29T05:00:00Z","v":206017,"vw":15.154718},{"c":14.67,"h":14.985,"l":14.47,"n":2826,"o":14.76,"t":"2026-01-30T05:00:00Z","v":152588,"vw":14.678408},{"c":14.48,"h":14.75,"l":14.3,"n":2561,"o":14.6,"t":"2026-02-02T05:00:00Z","v":170995,"vw":14.464853},{"c":14.82,"h":14.84,"l":14.54,"n":5346,"o":14.71,"t":"2026-02-03T05:00:00Z","v":373575,"vw":14.718435},{"c":14.26,"h":15,"l":14.175,"n":3811,"o":14.91,"t":"2026-02-04T05:00:00Z","v":246944,"vw":14.383882},{"c":14.17,"h":14.3,"l":13.935,"n":3206,"o":14.28,"t":"2026-02-05T05:00:00Z","v":212934,"vw":14.127228},{"c":14.48,"h":14.48,"l":14.17,"n":2834,"o":14.39,"t":"2026-02-06T05:00:00Z","v":205663,"vw":14.369319},{"c":14.8,"h":14.88,"l":14.45,"n":2296,"o":14.6,"t":"2026-02-09T05:00:00Z","v":154727,"vw":14.730287},{"c":14.53,"h":14.6459,"l":14.29,"n":1941,"o":14.63,"t":"2026-02-10T05:00:00Z","v":103600,"vw":14.461952},{"c":14.79,"h":14.95,"l":14.615,"n":3424,"o":14.67,"t":"2026-02-11T05:00:00Z","v":206940,"vw":14.806309},{"c":14.53,"h":15,"l":14.455,"n":3282,"o":14.74,"t":"2026-02-12T05:00:00Z","v":143730,"vw":14.630206},{"c":14.54,"h":14.59,"l":14.24,"n":4083,"o":14.58,"t":"2026-02-13T05:00:00Z","v":179120,"vw":14.431433},{"c":14.29,"h":14.46,"l":14.14,"n":1982,"o":14.42,"t":"2026-02-17T05:00:00Z","v":95794,"vw":14.26826},{"c":14.27,"h":14.395,"l":14.2,"n":1962,"o":14.38,"t":"2026-02-18T05:00:00Z","v":89194,"vw":14.286074},{"c":14.06,"h":14.28,"l":13.925,"n":1983,"o":14.05,"t":"2026-02-19T05:00:00Z","v":281187,"vw":14.06301},{"c":14.08,"h":14.08,"l":13.79,"n":2084,"o":14.05,"t":"2026-02-20T05:00:00Z","v":109749,"vw":13.963786},{"c":13.96,"h":14.27,"l":13.78,"n":2425,"o":14.09,"t":"2026-02-23T05:00:00Z","v":147096,"vw":13.948462},{"c":14.22,"h":14.39,"l":13.83,"n":5328,"o":13.84,"t":"2026-02-24T05:00:00Z","v":428126,"vw":14.192462},{"c":13.73,"h":14.09,"l":13.365,"n":4877,"o":13.88,"t":"2026-02-25T05:00:00Z","v":491670,"vw":13.690602},{"c":13.49,"h":13.64,"l":13.36,"n":2759,"o":13.64,"t":"2026-02-26T05:00:00Z","v":231919,"vw":13.494597},{"c":13.34,"h":13.55,"l":13.235,"n":1605,"o":13.47,"t":"2026-02-27T05:00:00Z","v":150564,"vw":13.3392},{"c":13.01,"h":13.136,"l":12.69,"n":3395,"o":13.1,"t":"2026-03-02T05:00:00Z","v":268463,"vw":12.901975},{"c":12.43,"h":12.43,"l":11.71,"n":4018,"o":11.71,"t":"2026-03-03T05:00:00Z","v":463173,"vw":12.154608},{"c":12.75,"h":12.77,"l":12.45,"n":3977,"o":12.53,"t":"2026-03-04T05:00:00Z","v":527101,"vw":12.589968},{"c":12,"h":12.47,"l":11.905,"n":3286,"o":12.35,"t":"2026-03-05T05:00:00Z","v":258981,"vw":12.161791},{"c":11.75,"h":11.9,"l":11.63,"n":2719,"o":11.83,"t":"2026-03-06T05:00:00Z","v":191818,"vw":11.776992},{"c":11.88,"h":11.95,"l":11.43,"n":3321,"o":11.67,"t":"2026-03-09T04:00:00Z","v":276961,"vw":11.685733},{"c":12,"h":12.26,"l":11.88,"n":3871,"o":11.96,"t":"2026-03-10T04:00:00Z","v":374939,"vw":12.017777},{"c":11.98,"h":12.06,"l":11.67,"n":2778,"o":11.79,"t":"2026-03-11T04:00:00Z","v":232729,"vw":11.920831},{"c":11.64,"h":11.86,"l":11.55,"n":2949,"o":11.81,"t":"2026-03-12T04:00:00Z","v":409595,"vw":11.701647},{"c":11.64,"h":11.77,"l":11.54,"n":2448,"o":11.77,"t":"2026-03-13T04:00:00Z","v":178423,"vw":11.623256},{"c":11.76,"h":11.925,"l":11.71,"n":2940,"o":11.84,"t":"2026-03-16T04:00:00Z","v":196972,"vw":11.796337},{"c":11.76,"h":11.84,"l":11.6,"n":2623,"o":11.78,"t":"2026-03-17T04:00:00Z","v":248088,"vw":11.758195},{"c":11.54,"h":11.845,"l":11.52,"n":2083,"o":11.78,"t":"2026-03-18T04:00:00Z","v":247221,"vw":11.648814},{"c":11.67,"h":11.815,"l":11.34,"n":4426,"o":11.35,"t":"2026-03-19T04:00:00Z","v":471344,"vw":11.620008},{"c":11.2,"h":11.69,"l":11.19,"n":4392,"o":11.69,"t":"2026-03-20T04:00:00Z","v":316997,"vw":11.347771},{"c":11.25,"h":11.55,"l":11.23,"n":3155,"o":11.49,"t":"2026-03-23T04:00:00Z","v":217520,"vw":11.360808},{"c":11.1,"h":11.24,"l":10.95,"n":4540,"o":11.19,"t":"2026-03-24T04:00:00Z","v":300875,"vw":11.076117},{"c":11.01,"h":11.31,"l":10.98,"n":3711,"o":11.21,"t":"2026-03-25T04:00:00Z","v":224999,"vw":11.090388},{"c":10.76,"h":10.97,"l":10.71,"n":3427,"o":10.93,"t":"2026-03-26T04:00:00Z","v":217517,"vw":10.815849},{"c":11.05,"h":11.23,"l":10.85,"n":2013,"o":10.86,"t":"2026-03-27T04:00:00Z","v":123644,"vw":11.075184},{"c":11.11,"h":11.19,"l":10.865,"n":2378,"o":11.11,"t":"2026-03-30T04:00:00Z","v":142323,"vw":11.045383},{"c":11.35,"h":11.45,"l":11.04,"n":3227,"o":11.25,"t":"2026-03-31T04:00:00Z","v":228704,"vw":11.327798},{"c":11.74,"h":11.74,"l":11.28,"n":2618,"o":11.58,"t":"2026-04-01T04:00:00Z","v":174218,"vw":11.565631},{"c":11.73,"h":11.88,"l":11.37,"n":1584,"o":11.37,"t":"2026-04-02T04:00:00Z","v":162710,"vw":11.690565},{"c":11.96,"h":11.98,"l":11.68,"n":1102,"o":11.68,"t":"2026-04-06T04:00:00Z","v":80274,"vw":11.915671},{"c":11.77,"h":11.9651,"l":11.62,"n":2065,"o":11.84,"t":"2026-04-07T04:00:00Z","v":115126,"vw":11.71283},{"c":12.18,"h":12.34,"l":12.125,"n":2032,"o":12.15,"t":"2026-04-08T04:00:00Z","v":105494,"vw":12.210626},{"c":12.4,"h":12.5,"l":12.13,"n":3148,"o":12.13,"t":"2026-04-09T04:00:00Z","v":124055,"vw":12.366711},{"c":12.54,"h":12.625,"l":12.23,"n":1370,"o":12.35,"t":"2026-04-10T04:00:00Z","v":102763,"vw":12.518416},{"c":12.44,"h":12.58,"l":12.27,"n":2179,"o":12.4,"t":"2026-04-13T04:00:00Z","v":172471,"vw":12.414819},{"c":12.27,"h":12.5849,"l":12.25,"n":1459,"o":12.46,"t":"2026-04-14T04:00:00Z","v":89536,"vw":12.357834},{"c":12.16,"h":12.36,"l":12.14,"n":1560,"o":12.27,"t":"2026-04-15T04:00:00Z","v":73247,"vw":12.228807},{"c":12.23,"h":12.32,"l":12.055,"n":1455,"o":12.15,"t":"2026-04-16T04:00:00Z","v":88728,"vw":12.184477},{"c":12.3,"h":12.46,"l":12.07,"n":5450,"o":12.09,"t":"2026-04-17T04:00:00Z","v":304653,"vw":12.324951},{"c":12.09,"h":12.5,"l":11.98,"n":4016,"o":12.24,"t":"2026-04-20T04:00:00Z","v":221420,"vw":12.16189},{"c":11.7,"h":12.16,"l":11.64,"n":2022,"o":12.07,"t":"2026-04-21T04:00:00Z","v":163435,"vw":11.835699},{"c":11.58,"h":11.85,"l":11.42,"n":3609,"o":11.66,"t":"2026-04-22T04:00:00Z","v":313328,"vw":11.560431},{"c":11.19,"h":11.7452,"l":11.17,"n":3082,"o":11.6,"t":"2026-04-23T04:00:00Z","v":351038,"vw":11.322035},{"c":11.45,"h":11.52,"l":11.19,"n":1869,"o":11.29,"t":"2026-04-24T04:00:00Z","v":178735,"vw":11.389565},{"c":11.32,"h":11.56,"l":11.31,"n":1733,"o":11.47,"t":"2026-04-27T04:00:00Z","v":138170,"vw":11.393235},{"c":11.2,"h":11.3259,"l":11.18,"n":1420,"o":11.21,"t":"2026-04-28T04:00:00Z","v":94406,"vw":11.247429},{"c":10.9,"h":11.205,"l":10.9,"n":2192,"o":11.15,"t":"2026-04-29T04:00:00Z","v":201704,"vw":10.980527},{"c":11.43,"h":11.53,"l":11,"n":2583,"o":11.07,"t":"2026-04-30T04:00:00Z","v":155595,"vw":11.361307},{"c":11.21,"h":11.6895,"l":11.175,"n":2296,"o":11.48,"t":"2026-05-01T04:00:00Z","v":100787,"vw":11.274016},{"c":11.07,"h":11.29,"l":11,"n":2126,"o":11.18,"t":"2026-05-04T04:00:00Z","v":110056,"vw":11.107973},{"c":11.38,"h":11.5025,"l":11.05,"n":3000,"o":11.24,"t":"2026-05-05T04:00:00Z","v":186396,"vw":11.388711},{"c":11.97,"h":12.12,"l":11.405,"n":2051,"o":11.54,"t":"2026-05-06T04:00:00Z","v":145239,"vw":11.982561},{"c":12.03,"h":12.375,"l":11.82,"n":3067,"o":12,"t":"2026-05-07T04:00:00Z","v":166063,"vw":12.12643},{"c":11.94,"h":12.31,"l":11.86,"n":2305,"o":12.24,"t":"2026-05-08T04:00:00Z","v":122816,"vw":11.983683},{"c":11.81,"h":12,"l":11.6101,"n":1642,"o":12,"t":"2026-05-11T04:00:00Z","v":92831,"vw":11.743615},{"c":11.74,"h":11.87,"l":11.5301,"n":2103,"o":11.78,"t":"2026-05-12T04:00:00Z","v":136453,"vw":11.688438},{"c":11.82,"h":11.87,"l":11.6705,"n":2186,"o":11.82,"t":"2026-05-13T04:00:00Z","v":102784,"vw":11.799862},{"c":11.77,"h":11.81,"l":11.55,"n":1843,"o":11.78,"t":"2026-05-14T04:00:00Z","v":70476,"vw":11.718126},{"c":11.37,"h":11.7,"l":11.36,"n":1862,"o":11.7,"t":"2026-05-15T04:00:00Z","v":80809,"vw":11.431471},{"c":11.61,"h":11.66,"l":11.34,"n":2450,"o":11.45,"t":"2026-05-18T04:00:00Z","v":218004,"vw":11.55186},{"c":11.47,"h":11.69,"l":11.37,"n":1596,"o":11.39,"t":"2026-05-19T04:00:00Z","v":88128,"vw":11.52903},{"c":11.63,"h":11.73,"l":11.34,"n":1323,"o":11.34,"t":"2026-05-20T04:00:00Z","v":75593,"vw":11.587219},{"c":11.73,"h":11.79,"l":11.4554,"n":992,"o":11.57,"t":"2026-05-21T04:00:00Z","v":56016,"vw":11.662168},{"c":11.53,"h":11.81,"l":11.4801,"n":1355,"o":11.81,"t":"2026-05-22T04:00:00Z","v":83127,"vw":11.595514},{"c":11.79,"h":11.96,"l":11.64,"n":2022,"o":11.64,"t":"2026-05-26T04:00:00Z","v":95176,"vw":11.808977},{"c":12.08,"h":12.09,"l":11.26,"n":2623,"o":11.26,"t":"2026-05-27T04:00:00Z","v":1341743,"vw":11.785081},{"c":11.76,"h":12.0664,"l":11.55,"n":2917,"o":11.87,"t":"2026-05-28T04:00:00Z","v":177887,"vw":11.869295},{"c":11.78,"h":12,"l":11.56,"n":2340,"o":11.7,"t":"2026-05-29T04:00:00Z","v":401411,"vw":11.74627},{"c":11.73,"h":11.86,"l":11.52,"n":2434,"o":11.63,"t":"2026-06-01T04:00:00Z","v":136460,"vw":11.687885},{"c":11.48,"h":11.76,"l":11.35,"n":2000,"o":11.69,"t":"2026-06-02T04:00:00Z","v":97733,"vw":11.522328},{"c":11.25,"h":11.46,"l":11.15,"n":1300,"o":11.43,"t":"2026-06-03T04:00:00Z","v":78477,"vw":11.243311},{"c":11.18,"h":11.4042,"l":11.14,"n":1216,"o":11.33,"t":"2026-06-04T04:00:00Z","v":101911,"vw":11.220689},{"c":11.03,"h":11.23,"l":11.01,"n":1285,"o":11.01,"t":"2026-06-05T04:00:00Z","v":87330,"vw":11.071596},{"c":10.92,"h":11.3,"l":10.89,"n":1976,"o":11.07,"t":"2026-06-08T04:00:00Z","v":105945,"vw":10.961726},{"c":11.09,"h":11.16,"l":10.88,"n":1802,"o":11.01,"t":"2026-06-09T04:00:00Z","v":150879,"vw":11.036448},{"c":10.98,"h":11.25,"l":10.98,"n":1719,"o":11.04,"t":"2026-06-10T04:00:00Z","v":78305,"vw":11.070604},{"c":11.48,"h":11.51,"l":11.11,"n":2196,"o":11.11,"t":"2026-06-11T04:00:00Z","v":96165,"vw":11.375181},{"c":11.52,"h":11.71,"l":11.45,"n":887,"o":11.51,"t":"2026-06-12T04:00:00Z","v":43921,"vw":11.574889},{"c":11.79,"h":12.065,"l":11.693,"n":1346,"o":11.72,"t":"2026-06-15T04:00:00Z","v":83338,"vw":11.901234},{"c":11.71,"h":11.9,"l":11.675,"n":1579,"o":11.78,"t":"2026-06-16T04:00:00Z","v":68300,"vw":11.747775},{"c":11.43,"h":11.91,"l":11.37,"n":1561,"o":11.72,"t":"2026-06-17T04:00:00Z","v":76875,"vw":11.512439},{"c":11.28,"h":11.96,"l":11.175,"n":1038,"o":11.56,"t":"2026-06-18T04:00:00Z","v":56036,"vw":11.298399},{"c":11.41,"h":11.61,"l":11.21,"n":1375,"o":11.21,"t":"2026-06-22T04:00:00Z","v":88041,"vw":11.454507},{"c":11.4,"h":11.5262,"l":11.2405,"n":1090,"o":11.28,"t":"2026-06-23T04:00:00Z","v":71719,"vw":11.386328},{"c":11.14,"h":11.51,"l":11.09,"n":1139,"o":11.43,"t":"2026-06-24T04:00:00Z","v":52125,"vw":11.224612},{"c":11.23,"h":11.3726,"l":11.13,"n":1211,"o":11.18,"t":"2026-06-25T04:00:00Z","v":45956,"vw":11.222537},{"c":11.39,"h":11.57,"l":11.2,"n":1470,"o":11.2,"t":"2026-06-26T04:00:00Z","v":235759,"vw":11.43013},{"c":11.18,"h":11.44,"l":11.1,"n":1005,"o":11.44,"t":"2026-06-29T04:00:00Z","v":65341,"vw":11.195832},{"c":11.2,"h":11.22,"l":10.8725,"n":3738,"o":11.07,"t":"2026-06-30T04:00:00Z","v":396093,"vw":11.056},{"c":10.8,"h":11.18,"l":10.755,"n":3816,"o":11.18,"t":"2026-07-01T04:00:00Z","v":201429,"vw":10.819412},{"c":11.09,"h":11.135,"l":10.9404,"n":3788,"o":10.98,"t":"2026-07-02T04:00:00Z","v":438074,"vw":11.029296},{"c":11.29,"h":11.45,"l":11.0301,"n":2370,"o":11.2,"t":"2026-07-06T04:00:00Z","v":379765,"vw":11.20506},{"c":11.13,"h":11.58,"l":11.13,"n":1147,"o":11.28,"t":"2026-07-07T04:00:00Z","v":78112,"vw":11.315252},{"c":10.9,"h":11.08,"l":10.83,"n":2384,"o":11.08,"t":"2026-07-08T04:00:00Z","v":75656,"vw":10.914107},{"c":10.96,"h":11.14,"l":10.81,"n":2405,"o":10.84,"t":"2026-07-09T04:00:00Z","v":178925,"vw":10.988171},{"c":11.1,"h":11.265,"l":10.95,"n":1468,"o":11,"t":"2026-07-10T04:00:00Z","v":126199,"vw":11.11625},{"c":11.03,"h":11.21,"l":10.98,"n":907,"o":11.1,"t":"2026-07-13T04:00:00Z","v":86203,"vw":11.032954},{"c":11.11,"h":11.26,"l":11.035,"n":2239,"o":11.26,"t":"2026-07-14T04:00:00Z","v":327109,"vw":11.140483},{"c":11.32,"h":11.42,"l":11.13,"n":1979,"o":11.13,"t":"2026-07-15T04:00:00Z","v":199383,"vw":11.236374},{"c":11.22,"h":11.49,"l":11.16,"n":1753,"o":11.29,"t":"2026-07-16T04:00:00Z","v":152640,"vw":11.309166},{"c":11.21,"h":11.35,"l":11.12,"n":2391,"o":11.14,"t":"2026-07-17T04:00:00Z","v":299634,"vw":11.206115},{"c":11.25,"h":12.03,"l":10.92,"n":3737,"o":11.19,"t":"2026-07-20T04:00:00Z","v":463308,"vw":11.320714},{"c":11.66,"h":11.73,"l":11.1577,"n":3019,"o":11.28,"t":"2026-07-21T04:00:00Z","v":405206,"vw":11.439127},{"c":11.52,"h":11.84,"l":11.445,"n":1068,"o":11.7,"t":"2026-07-22T04:00:00Z","v":72438,"vw":11.557901},{"c":11.43,"h":11.46,"l":11.23,"n":1712,"o":11.26,"t":"2026-07-23T04:00:00Z","v":112639,"vw":11.354122},{"c":11.45,"h":11.65,"l":11.325,"n":1258,"o":11.48,"t":"2026-07-24T04:00:00Z","v":78296,"vw":11.498547},{"c":11.9,"h":11.97,"l":11.54,"n":1265,"o":11.57,"t":"2026-07-27T04:00:00Z","v":74573,"vw":11.811046},{"c":11.91,"h":11.98,"l":11.55,"n":1962,"o":11.91,"t":"2026-07-28T04:00:00Z","v":234659,"vw":11.806376},{"c":11.59,"h":11.96,"l":11.51,"n":1779,"o":11.92,"t":"2026-07-29T04:00:00Z","v":118207,"vw":11.656075},{"c":11.68,"h":11.83,"l":11.48,"n":1757,"o":11.64,"t":"2026-07-30T04:00:00Z","v":126468,"vw":11.612145},{"c":11.49,"h":11.66,"l":11.44,"n":1485,"o":11.66,"t":"2026-07-31T04:00:00Z","v":52585,"vw":11.494343},{"c":11.47,"h":11.6043,"l":11.33,"n":1885,"o":11.54,"t":"2026-08-03T04:00:00Z","v":79032,"vw":11.436119},{"c":11.66,"h":11.96,"l":11.6146,"n":2152,"o":11.64,"t":"2026-08-04T04:00:00Z","v":99057,"vw":11.803383},{"c":11.69,"h":11.9402,"l":11.6,"n":1358,"o":11.83,"t":"2026-08-05T04:00:00Z","v":68957,"vw":11.755856},{"c":11.95,"h":12.2292,"l":11.785,"n":2499,"o":11.84,"t":"2026-08-06T04:00:00Z","v":98243,"vw":11.991848},{"c":11.95,"h":12.185,"l":11.87,"n":2555,"o":12.09,"t":"2026-08-07T04:00:00Z","v":137068,"vw":12.040648},{"c":12.12,"h":12.19,"l":11.7,"n":1816,"o":11.99,"t":"2026-08-10T04:00:00Z","v":115725,"vw":12.019276},{"c":12,"h":12.24,"l":11.89,"n":1752,"o":12.09,"t":"2026-08-11T04:00:00Z","v":119862,"vw":12.008929},{"c":11.65,"h":12.01,"l":11.64,"n":1785,"o":12.01,"t":"2026-08-12T04:00:00Z","v":105322,"vw":11.760656},{"c":11.68,"h":11.86,"l":11.45,"n":1517,"o":11.74,"t":"2026-08-13T04:00:00Z","v":104553,"vw":11.599162},{"c":11.79,"h":11.88,"l":11.6498,"n":1128,"o":11.79,"t":"2026-08-14T04:00:00Z","v":44019,"vw":11.775778},{"c":11.66,"h":11.8,"l":11.57,"n":1077,"o":11.8,"t":"2026-08-17T04:00:00Z","v":64136,"vw":11.67941},{"c":11.55,"h":11.845,"l":11.55,"n":1924,"o":11.62,"t":"2026-08-18T04:00:00Z","v":151516,"vw":11.667394},{"c":11.84,"h":11.9,"l":11.68,"n":1388,"o":11.68,"t":"2026-08-19T04:00:00Z","v":148698,"vw":11.774042},{"c":12.02,"h":12.11,"l":11.75,"n":1996,"o":11.84,"t":"2026-08-20T04:00:00Z","v":199127,"vw":12.022327},{"c":12.34,"h":12.39,"l":11.855,"n":1689,"o":12.05,"t":"2026-08-21T04:00:00Z","v":99479,"vw":12.27099},{"c":12.66,"h":12.825,"l":12.31,"n":2166,"o":12.31,"t":"2026-08-24T04:00:00Z","v":125521,"vw":12.67917},{"c":12.56,"h":12.75,"l":12.51,"n":2134,"o":12.61,"t":"2026-08-25T04:00:00Z","v":174538,"vw":12.604117},{"c":12.41,"h":12.76,"l":12.285,"n":2302,"o":12.59,"t":"2026-08-26T04:00:00Z","v":196926,"vw":12.401792},{"c":12.21,"h":12.5,"l":12.17,"n":3311,"o":12.4,"t":"2026-08-27T04:00:00Z","v":395496,"vw":12.279535},{"c":12.07,"h":12.37,"l":12,"n":1714,"o":12.32,"t":"2026-08-28T04:00:00Z","v":158368,"vw":12.103001},{"c":11.78,"h":12.01,"l":11.625,"n":1782,"o":11.99,"t":"2026-08-31T04:00:00Z","v":208694,"vw":11.706275},{"c":11.46,"h":11.92,"l":11.37,"n":3595,"o":11.71,"t":"2026-09-01T04:00:00Z","v":123290,"vw":11.557592},{"c":11.71,"h":11.83,"l":11.5,"n":2585,"o":11.5,"t":"2026-09-02T04:00:00Z","v":227588,"vw":11.661159},{"c":11.92,"h":11.98,"l":11.635,"n":1795,"o":11.78,"t":"2026-09-03T04:00:00Z","v":222715,"vw":11.815758},{"c":11.88,"h":11.912,"l":11.675,"n":1820,"o":11.78,"t":"2026-09-04T04:00:00Z","v":158833,"vw":11.79795},{"c":12.13,"h":12.29,"l":12.01,"n":1609,"o":12.02,"t":"2026-09-08T04:00:00Z","v":99718,"vw":12.155531},{"c":11.96,"h":12.05,"l":11.85,"n":1380,"o":11.98,"t":"2026-09-09T04:00:00Z","v":80773,"vw":11.945876},{"c":11.65,"h":11.93,"l":11.615,"n":1104,"o":11.93,"t":"2026-09-10T04:00:00Z","v":42737,"vw":11.752283},{"c":11.64,"h":11.825,"l":11.59,"n":848,"o":11.81,"t":"2026-09-11T04:00:00Z","v":26273,"vw":11.650152},{"c":11.5,"h":11.66,"l":11.48,"n":1311,"o":11.61,"t":"2026-09-14T04:00:00Z","v":97637,"vw":11.55658},{"c":11.31,"h":11.4582,"l":11.22,"n":1470,"o":11.42,"t":"2026-09-15T04:00:00Z","v":107474,"vw":11.270535},{"c":11.39,"h":11.49,"l":11.295,"n":1337,"o":11.32,"t":"2026-09-16T04:00:00Z","v":110373,"vw":11.410637},{"c":11.34,"h":11.51,"l":11.26,"n":2386,"o":11.46,"t":"2026-09-17T04:00:00Z","v":144101,"vw":11.37625},{"c":11.24,"h":11.68,"l":11.21,"n":1158,"o":11.3,"t":"2026-09-18T04:00:00Z","v":80001,"vw":11.282516},{"c":11.11,"h":11.18,"l":10.77,"n":1549,"o":11.06,"t":"2026-09-21T04:00:00Z","v":126971,"vw":11.052752},{"c":11.17,"h":11.3115,"l":11.08,"n":1353,"o":11.08,"t":"2026-09-22T04:00:00Z","v":92113,"vw":11.204585},{"c":11.13,"h":11.2385,"l":11.08,"n":1399,"o":11.11,"t":"2026-09-23T04:00:00Z","v":72020,"vw":11.139798},{"c":10.93,"h":11.2,"l":10.87,"n":2589,"o":11.1,"t":"2026-09-24T04:00:00Z","v":179877,"vw":10.999871},{"c":11,"h":11.09,"l":10.92,"n":1964,"o":11.04,"t":"2026-09-25T04:00:00Z","v":135277,"vw":11.00636},{"c":10.84,"h":11.08,"l":10.805,"n":2156,"o":11.05,"t":"2026-09-28T04:00:00Z","v":146631,"vw":10.955811},{"c":10.73,"h":10.88,"l":10.64,"n":1923,"o":10.88,"t":"2026-09-29T04:00:00Z","v":177073,"vw":10.741144},{"c":10.43,"h":10.9,"l":10.35,"n":2284,"o":10.81,"t":"2026-09-30T04:00:00Z","v":138990,"vw":10.53725},{"c":10.33,"h":10.47,"l":10.25,"n":1762,"o":10.47,"t":"2026-10-01T04:00:00Z","v":120532,"vw":10.32884},{"c":10.59,"h":10.665,"l":10.42,"n":1527,"o":10.42,"t":"2026-10-02T04:00:00Z","v":115255,"vw":10.55851},{"c":10.98,"h":11.08,"l":10.57,"n":1700,"o":10.57,"t":"2026-10-05T04:00:00Z","v":89850,"vw":10.938191},{"c":11.09,"h":11.3,"l":10.955,"n":2549,"o":11.05,"t":"2026-10-06T04:00:00Z","v":147144,"vw":11.179675},{"c":10.95,"h":11.0499,"l":10.87,"n":1646,"o":10.95,"t":"2026-10-07T04:00:00Z","v":99454,"vw":10.945547},{"c":11.09,"h":11.11,"l":10.805,"n":1401,"o":10.83,"t":"2026-10-08T04:00:00Z","v":58768,"vw":11.056072},{"c":10.91,"h":11.05,"l":10.87,"n":775,"o":11.05,"t":"2026-10-09T04:00:00Z","v":34350,"vw":10.933961},{"c":10.94,"h":11.0097,"l":10.82,"n":1118,"o":10.92,"t":"2026-10-12T04:00:00Z","v":59667,"vw":10.92285},{"c":10.68,"h":11.01,"l":10.52,"n":2078,"o":11.01,"t":"2026-10-13T04:00:00Z","v":140672,"vw":10.729547},{"c":10.56,"h":10.67,"l":10.45,"n":3620,"o":10.56,"t":"2026-10-14T04:00:00Z","v":347555,"vw":10.53014},{"c":10.7,"h":10.71,"l":10.465,"n":3235,"o":10.54,"t":"2026-10-15T04:00:00Z","v":284822,"vw":10.646656},{"c":10.89,"h":10.9699,"l":10.71,"n":2541,"o":10.71,"t":"2026-10-16T04:00:00Z","v":223653,"vw":10.889447},{"c":10.93,"h":10.97,"l":10.79,"n":2134,"o":10.89,"t":"2026-10-19T04:00:00Z","v":133065,"vw":10.889312},{"c":10.87,"h":11.04,"l":10.77,"n":1986,"o":10.94,"t":"2026-10-20T04:00:00Z","v":145323,"vw":10.875212},{"c":10.75,"h":10.845,"l":10.64,"n":1998,"o":10.84,"t":"2026-10-21T04:00:00Z","v":151918,"vw":10.757466},{"c":10.66,"h":10.7299,"l":10.535,"n":1575,"o":10.66,"t":"2026-10-22T04:00:00Z","v":93738,"vw":10.635731}],"volatilityBars":[{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-09-21T08:00:00Z","v":178,"vw":11.14},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-09-21T12:00:00Z","v":500,"vw":11.13},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-09-21T12:45:00Z","v":300,"vw":11.16},{"c":10.9,"h":11.1,"l":10.77,"n":167,"o":11.06,"t":"2026-09-21T13:30:00Z","v":28166,"vw":10.971571},{"c":10.92,"h":10.9684,"l":10.8858,"n":29,"o":10.888,"t":"2026-09-21T13:45:00Z","v":3617,"vw":10.930544},{"c":10.97,"h":10.98,"l":10.94,"n":28,"o":10.94,"t":"2026-09-21T14:00:00Z","v":2273,"vw":10.951545},{"c":10.96,"h":10.96,"l":10.95,"n":6,"o":10.95,"t":"2026-09-21T14:15:00Z","v":978,"vw":10.951105},{"c":10.96,"h":11,"l":10.96,"n":20,"o":10.97,"t":"2026-09-21T14:30:00Z","v":932,"vw":10.983333},{"c":10.99,"h":10.99,"l":10.99,"n":7,"o":10.99,"t":"2026-09-21T14:45:00Z","v":420,"vw":10.99},{"c":11.06,"h":11.06,"l":11.02,"n":26,"o":11.02,"t":"2026-09-21T15:00:00Z","v":1781,"vw":11.025324},{"c":11.08,"h":11.08,"l":11.05,"n":20,"o":11.0582,"t":"2026-09-21T15:15:00Z","v":1234,"vw":11.062668},{"c":11.085,"h":11.085,"l":11.065,"n":2,"o":11.065,"t":"2026-09-21T15:30:00Z","v":200,"vw":11.075},{"c":11.09,"h":11.09,"l":11.09,"n":14,"o":11.09,"t":"2026-09-21T15:45:00Z","v":458,"vw":11.09},{"c":11.129,"h":11.13,"l":11.09,"n":8,"o":11.09,"t":"2026-09-21T16:00:00Z","v":1143,"vw":11.123698},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-09-21T16:15:00Z","v":114,"vw":11.13},{"c":11.12,"h":11.13,"l":11.12,"n":5,"o":11.13,"t":"2026-09-21T16:30:00Z","v":408,"vw":11.125037},{"c":11.11,"h":11.125,"l":11.11,"n":6,"o":11.125,"t":"2026-09-21T16:45:00Z","v":1624,"vw":11.122205},{"c":11.095,"h":11.11,"l":11.08,"n":34,"o":11.11,"t":"2026-09-21T17:00:00Z","v":2429,"vw":11.091715},{"c":11.11,"h":11.11,"l":11.095,"n":27,"o":11.095,"t":"2026-09-21T17:15:00Z","v":3866,"vw":11.108351},{"c":11.11,"h":11.11,"l":11.095,"n":16,"o":11.1,"t":"2026-09-21T17:30:00Z","v":946,"vw":11.100855},{"c":11.0799,"h":11.1,"l":11.05,"n":128,"o":11.1,"t":"2026-09-21T17:45:00Z","v":22975,"vw":11.079885},{"c":11.1,"h":11.1,"l":11.07,"n":30,"o":11.07,"t":"2026-09-21T18:00:00Z","v":2250,"vw":11.082849},{"c":11.095,"h":11.1,"l":11.08,"n":27,"o":11.08,"t":"2026-09-21T18:15:00Z","v":1609,"vw":11.092518},{"c":11.105,"h":11.11,"l":11.08,"n":37,"o":11.09,"t":"2026-09-21T18:30:00Z","v":3237,"vw":11.087284},{"c":11.14,"h":11.18,"l":11.13,"n":47,"o":11.13,"t":"2026-09-21T18:45:00Z","v":2965,"vw":11.152945},{"c":11.125,"h":11.15,"l":11.12,"n":37,"o":11.14,"t":"2026-09-21T19:00:00Z","v":3813,"vw":11.136359},{"c":11.135,"h":11.14,"l":11.125,"n":48,"o":11.135,"t":"2026-09-21T19:15:00Z","v":2663,"vw":11.132517},{"c":11.1499,"h":11.1499,"l":11.13,"n":13,"o":11.13,"t":"2026-09-21T19:30:00Z","v":595,"vw":11.134824},{"c":11.115,"h":11.14,"l":11.1,"n":256,"o":11.13,"t":"2026-09-21T19:45:00Z","v":13597,"vw":11.12108},{"c":11.11,"h":11.11,"l":11.11,"n":8,"o":11.11,"t":"2026-09-21T20:00:00Z","v":5792,"vw":11.11},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-09-22T12:30:00Z","v":458,"vw":11.17},{"c":11.19,"h":11.19,"l":11.08,"n":18,"o":11.08,"t":"2026-09-22T13:30:00Z","v":964,"vw":11.130292},{"c":11.265,"h":11.265,"l":11.21,"n":18,"o":11.21,"t":"2026-09-22T13:45:00Z","v":851,"vw":11.2325},{"c":11.3115,"h":11.3115,"l":11.3115,"n":1,"o":11.3115,"t":"2026-09-22T14:15:00Z","v":151,"vw":11.3115},{"c":11.245,"h":11.26,"l":11.2,"n":25,"o":11.26,"t":"2026-09-22T14:30:00Z","v":3060,"vw":11.231779},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-09-22T14:45:00Z","v":100,"vw":11.21},{"c":11.205,"h":11.24,"l":11.2,"n":60,"o":11.205,"t":"2026-09-22T15:15:00Z","v":6596,"vw":11.217383},{"c":11.18,"h":11.22,"l":11.1569,"n":84,"o":11.22,"t":"2026-09-22T15:30:00Z","v":5087,"vw":11.176536},{"c":11.215,"h":11.22,"l":11.16,"n":47,"o":11.18,"t":"2026-09-22T15:45:00Z","v":2422,"vw":11.186635},{"c":11.225,"h":11.225,"l":11.19,"n":20,"o":11.215,"t":"2026-09-22T16:00:00Z","v":1374,"vw":11.211024},{"c":11.2,"h":11.25,"l":11.2,"n":63,"o":11.225,"t":"2026-09-22T16:15:00Z","v":3703,"vw":11.226628},{"c":11.22,"h":11.22,"l":11.19,"n":17,"o":11.195,"t":"2026-09-22T16:30:00Z","v":915,"vw":11.198573},{"c":11.23,"h":11.23,"l":11.21,"n":38,"o":11.21,"t":"2026-09-22T16:45:00Z","v":2132,"vw":11.220637},{"c":11.23,"h":11.23,"l":11.21,"n":17,"o":11.23,"t":"2026-09-22T17:00:00Z","v":1562,"vw":11.219231},{"c":11.22,"h":11.225,"l":11.22,"n":15,"o":11.22,"t":"2026-09-22T17:15:00Z","v":834,"vw":11.221078},{"c":11.225,"h":11.23,"l":11.2106,"n":19,"o":11.225,"t":"2026-09-22T17:30:00Z","v":3079,"vw":11.222752},{"c":11.265,"h":11.265,"l":11.21,"n":73,"o":11.21,"t":"2026-09-22T17:45:00Z","v":5261,"vw":11.236713},{"c":11.285,"h":11.285,"l":11.27,"n":9,"o":11.27,"t":"2026-09-22T18:00:00Z","v":531,"vw":11.28},{"c":11.27,"h":11.28,"l":11.26,"n":50,"o":11.28,"t":"2026-09-22T18:15:00Z","v":2961,"vw":11.266565},{"c":11.21,"h":11.265,"l":11.21,"n":38,"o":11.265,"t":"2026-09-22T18:30:00Z","v":1846,"vw":11.242017},{"c":11.195,"h":11.225,"l":11.1875,"n":9,"o":11.225,"t":"2026-09-22T18:45:00Z","v":896,"vw":11.1975},{"c":11.245,"h":11.255,"l":11.195,"n":66,"o":11.195,"t":"2026-09-22T19:00:00Z","v":10319,"vw":11.217068},{"c":11.26,"h":11.27,"l":11.26,"n":25,"o":11.27,"t":"2026-09-22T19:15:00Z","v":1809,"vw":11.264676},{"c":11.21,"h":11.265,"l":11.21,"n":40,"o":11.24,"t":"2026-09-22T19:30:00Z","v":1472,"vw":11.245454},{"c":11.17,"h":11.215,"l":11.15,"n":265,"o":11.17,"t":"2026-09-22T19:45:00Z","v":16283,"vw":11.18082},{"c":11.17,"h":11.17,"l":11.17,"n":5,"o":11.17,"t":"2026-09-22T20:00:00Z","v":12742,"vw":11.17},{"c":11.14,"h":11.15,"l":11.11,"n":36,"o":11.11,"t":"2026-09-23T13:30:00Z","v":4521,"vw":11.118399},{"c":11.14,"h":11.164,"l":11.09,"n":25,"o":11.105,"t":"2026-09-23T13:45:00Z","v":2845,"vw":11.106701},{"c":11.13,"h":11.16,"l":11.13,"n":19,"o":11.13,"t":"2026-09-23T14:00:00Z","v":1376,"vw":11.143371},{"c":11.1,"h":11.14,"l":11.08,"n":45,"o":11.14,"t":"2026-09-23T14:15:00Z","v":3438,"vw":11.10421},{"c":11.17,"h":11.2385,"l":11.1,"n":76,"o":11.1,"t":"2026-09-23T14:30:00Z","v":6765,"vw":11.11688},{"c":11.15,"h":11.17,"l":11.14,"n":16,"o":11.17,"t":"2026-09-23T14:45:00Z","v":1173,"vw":11.153636},{"c":11.19,"h":11.19,"l":11.15,"n":24,"o":11.15,"t":"2026-09-23T15:00:00Z","v":2605,"vw":11.157355},{"c":11.22,"h":11.22,"l":11.188,"n":23,"o":11.19,"t":"2026-09-23T15:15:00Z","v":1292,"vw":11.197652},{"c":11.195,"h":11.22,"l":11.195,"n":18,"o":11.195,"t":"2026-09-23T15:30:00Z","v":938,"vw":11.198125},{"c":11.17,"h":11.22,"l":11.15,"n":58,"o":11.205,"t":"2026-09-23T15:45:00Z","v":4885,"vw":11.174894},{"c":11.115,"h":11.145,"l":11.11,"n":34,"o":11.145,"t":"2026-09-23T16:00:00Z","v":2318,"vw":11.120315},{"c":11.14,"h":11.14,"l":11.1039,"n":15,"o":11.1039,"t":"2026-09-23T16:15:00Z","v":736,"vw":11.114425},{"c":11.17,"h":11.17,"l":11.15,"n":6,"o":11.17,"t":"2026-09-23T16:30:00Z","v":764,"vw":11.164674},{"c":11.15,"h":11.18,"l":11.15,"n":21,"o":11.165,"t":"2026-09-23T16:45:00Z","v":1925,"vw":11.161648},{"c":11.16,"h":11.16,"l":11.13,"n":17,"o":11.145,"t":"2026-09-23T17:00:00Z","v":673,"vw":11.145},{"c":11.13,"h":11.16,"l":11.13,"n":7,"o":11.16,"t":"2026-09-23T17:15:00Z","v":869,"vw":11.154297},{"c":11.11,"h":11.14,"l":11.11,"n":18,"o":11.14,"t":"2026-09-23T17:30:00Z","v":1152,"vw":11.12},{"c":11.17,"h":11.17,"l":11.13,"n":18,"o":11.13,"t":"2026-09-23T17:45:00Z","v":1049,"vw":11.153572},{"c":11.16,"h":11.18,"l":11.16,"n":12,"o":11.17,"t":"2026-09-23T18:00:00Z","v":755,"vw":11.167809},{"c":11.14,"h":11.15,"l":11.14,"n":13,"o":11.15,"t":"2026-09-23T18:15:00Z","v":715,"vw":11.141429},{"c":11.12,"h":11.12,"l":11.12,"n":4,"o":11.12,"t":"2026-09-23T18:30:00Z","v":109,"vw":11.12},{"c":11.14,"h":11.14,"l":11.14,"n":16,"o":11.14,"t":"2026-09-23T18:45:00Z","v":472,"vw":11.14},{"c":11.139,"h":11.15,"l":11.135,"n":16,"o":11.15,"t":"2026-09-23T19:00:00Z","v":587,"vw":11.139272},{"c":11.15,"h":11.16,"l":11.1231,"n":33,"o":11.15,"t":"2026-09-23T19:15:00Z","v":1268,"vw":11.146517},{"c":11.185,"h":11.205,"l":11.1469,"n":62,"o":11.18,"t":"2026-09-23T19:30:00Z","v":2323,"vw":11.179352},{"c":11.18,"h":11.19,"l":11.12,"n":327,"o":11.16,"t":"2026-09-23T19:45:00Z","v":14754,"vw":11.146121},{"c":11.13,"h":11.13,"l":11.13,"n":9,"o":11.13,"t":"2026-09-23T20:00:00Z","v":4093,"vw":11.13},{"c":11.15,"h":11.15,"l":11.02,"n":29,"o":11.1,"t":"2026-09-24T13:30:00Z","v":4335,"vw":11.032798},{"c":11.18,"h":11.18,"l":11.12,"n":7,"o":11.12,"t":"2026-09-24T13:45:00Z","v":755,"vw":11.133133},{"c":11.17,"h":11.2,"l":11.03,"n":16,"o":11.12,"t":"2026-09-24T14:00:00Z","v":1844,"vw":11.130439},{"c":11.12,"h":11.125,"l":11.06,"n":35,"o":11.125,"t":"2026-09-24T14:15:00Z","v":1727,"vw":11.109483},{"c":11.125,"h":11.125,"l":11.06,"n":17,"o":11.115,"t":"2026-09-24T14:30:00Z","v":1393,"vw":11.108862},{"c":11.08,"h":11.12,"l":11.06,"n":170,"o":11.11,"t":"2026-09-24T14:45:00Z","v":11618,"vw":11.101359},{"c":11.06,"h":11.095,"l":11.04,"n":96,"o":11.09,"t":"2026-09-24T15:00:00Z","v":5654,"vw":11.074023},{"c":11.065,"h":11.09,"l":11.05,"n":101,"o":11.06,"t":"2026-09-24T15:15:00Z","v":5595,"vw":11.074001},{"c":11.04,"h":11.1,"l":11.02,"n":172,"o":11.09,"t":"2026-09-24T15:30:00Z","v":11546,"vw":11.071359},{"c":11.05,"h":11.06,"l":10.99,"n":64,"o":11.02,"t":"2026-09-24T15:45:00Z","v":3571,"vw":11.015552},{"c":11.02,"h":11.05,"l":11.01,"n":70,"o":11.05,"t":"2026-09-24T16:00:00Z","v":4584,"vw":11.035966},{"c":11.075,"h":11.095,"l":11.03,"n":69,"o":11.03,"t":"2026-09-24T16:15:00Z","v":8136,"vw":11.076376},{"c":11.1,"h":11.1,"l":11.05,"n":40,"o":11.05,"t":"2026-09-24T16:30:00Z","v":2078,"vw":11.07098},{"c":11.035,"h":11.0954,"l":11.035,"n":38,"o":11.08,"t":"2026-09-24T16:45:00Z","v":1568,"vw":11.062057},{"c":11.03,"h":11.03,"l":11.01,"n":14,"o":11.0234,"t":"2026-09-24T17:00:00Z","v":951,"vw":11.017568},{"c":10.965,"h":11.0299,"l":10.965,"n":125,"o":11,"t":"2026-09-24T17:15:00Z","v":7737,"vw":10.996333},{"c":10.99,"h":11,"l":10.96,"n":38,"o":10.965,"t":"2026-09-24T17:30:00Z","v":1739,"vw":10.96844},{"c":10.965,"h":11.01,"l":10.965,"n":87,"o":10.99,"t":"2026-09-24T17:45:00Z","v":3772,"vw":10.983082},{"c":10.96,"h":10.995,"l":10.94,"n":75,"o":10.995,"t":"2026-09-24T18:00:00Z","v":3736,"vw":10.972257},{"c":10.97,"h":10.99,"l":10.95,"n":102,"o":10.97,"t":"2026-09-24T18:15:00Z","v":6406,"vw":10.966492},{"c":10.915,"h":10.96,"l":10.9,"n":40,"o":10.96,"t":"2026-09-24T18:30:00Z","v":2900,"vw":10.933421},{"c":10.94,"h":10.95,"l":10.87,"n":61,"o":10.915,"t":"2026-09-24T18:45:00Z","v":8100,"vw":10.941009},{"c":10.92,"h":10.95,"l":10.9,"n":64,"o":10.95,"t":"2026-09-24T19:00:00Z","v":4071,"vw":10.934227},{"c":10.905,"h":10.95,"l":10.885,"n":139,"o":10.9408,"t":"2026-09-24T19:15:00Z","v":7426,"vw":10.928292},{"c":10.94,"h":10.97,"l":10.9086,"n":144,"o":10.94,"t":"2026-09-24T19:30:00Z","v":8306,"vw":10.93585},{"c":10.92,"h":11.01,"l":10.87,"n":401,"o":10.92,"t":"2026-09-24T19:45:00Z","v":31096,"vw":10.947072},{"c":10.93,"h":10.93,"l":10.93,"n":11,"o":10.93,"t":"2026-09-24T20:00:00Z","v":6161,"vw":10.93},{"c":11.02,"h":11.0403,"l":10.96,"n":39,"o":11.04,"t":"2026-09-25T13:30:00Z","v":3764,"vw":11.013143},{"c":11.01,"h":11.05,"l":10.995,"n":115,"o":11.04,"t":"2026-09-25T13:45:00Z","v":4335,"vw":11.022923},{"c":11.02,"h":11.03,"l":10.965,"n":134,"o":11.03,"t":"2026-09-25T14:00:00Z","v":8869,"vw":10.995452},{"c":11.02,"h":11.02,"l":11.02,"n":5,"o":11.02,"t":"2026-09-25T14:15:00Z","v":206,"vw":11.02},{"c":11.04,"h":11.04,"l":11.02,"n":13,"o":11.02,"t":"2026-09-25T14:30:00Z","v":639,"vw":11.026},{"c":11.05,"h":11.05,"l":11.05,"n":5,"o":11.05,"t":"2026-09-25T14:45:00Z","v":193,"vw":11.05},{"c":11.075,"h":11.08,"l":11.04,"n":58,"o":11.055,"t":"2026-09-25T15:00:00Z","v":6489,"vw":11.055251},{"c":11.06,"h":11.09,"l":11.03,"n":57,"o":11.07,"t":"2026-09-25T15:15:00Z","v":6250,"vw":11.043162},{"c":11.045,"h":11.06,"l":11.045,"n":25,"o":11.06,"t":"2026-09-25T15:30:00Z","v":2377,"vw":11.045714},{"c":11.05,"h":11.05,"l":11.045,"n":173,"o":11.045,"t":"2026-09-25T15:45:00Z","v":5651,"vw":11.049082},{"c":11.05,"h":11.05,"l":11.02,"n":252,"o":11.04,"t":"2026-09-25T16:00:00Z","v":17184,"vw":11.044129},{"c":10.97,"h":11.0617,"l":10.94,"n":29,"o":11.04,"t":"2026-09-25T16:15:00Z","v":2236,"vw":11.023415},{"c":10.97,"h":10.97,"l":10.96,"n":12,"o":10.965,"t":"2026-09-25T16:30:00Z","v":1213,"vw":10.965648},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-09-25T16:45:00Z","v":100,"vw":11.01},{"c":10.985,"h":11.01,"l":10.985,"n":9,"o":10.99,"t":"2026-09-25T17:00:00Z","v":1050,"vw":10.988854},{"c":10.96,"h":11.02,"l":10.96,"n":12,"o":10.985,"t":"2026-09-25T17:15:00Z","v":2401,"vw":11.011966},{"c":10.96,"h":11.005,"l":10.96,"n":6,"o":11.005,"t":"2026-09-25T17:30:00Z","v":890,"vw":10.97895},{"c":10.98,"h":10.98,"l":10.969,"n":9,"o":10.98,"t":"2026-09-25T18:00:00Z","v":884,"vw":10.976425},{"c":10.95,"h":10.98,"l":10.95,"n":22,"o":10.98,"t":"2026-09-25T18:15:00Z","v":1133,"vw":10.964286},{"c":10.95,"h":10.96,"l":10.92,"n":42,"o":10.9301,"t":"2026-09-25T18:30:00Z","v":4952,"vw":10.933692},{"c":11.005,"h":11.005,"l":10.955,"n":19,"o":10.955,"t":"2026-09-25T18:45:00Z","v":871,"vw":10.996667},{"c":10.975,"h":11.0098,"l":10.9409,"n":38,"o":11.005,"t":"2026-09-25T19:00:00Z","v":1896,"vw":10.982629},{"c":10.975,"h":11.005,"l":10.96,"n":54,"o":11.005,"t":"2026-09-25T19:15:00Z","v":5461,"vw":10.979597},{"c":10.95,"h":10.9913,"l":10.92,"n":89,"o":10.9913,"t":"2026-09-25T19:30:00Z","v":5782,"vw":10.953702},{"c":11,"h":11.02,"l":10.94,"n":339,"o":10.95,"t":"2026-09-25T19:45:00Z","v":20290,"vw":10.971015},{"c":11,"h":11,"l":11,"n":9,"o":11,"t":"2026-09-25T20:00:00Z","v":4894,"vw":11},{"c":10.865,"h":11.05,"l":10.81,"n":60,"o":11.05,"t":"2026-09-28T13:30:00Z","v":4656,"vw":10.858588},{"c":10.875,"h":10.95,"l":10.805,"n":65,"o":10.81,"t":"2026-09-28T13:45:00Z","v":6768,"vw":10.906895},{"c":10.935,"h":10.935,"l":10.915,"n":5,"o":10.915,"t":"2026-09-28T14:00:00Z","v":218,"vw":10.925},{"c":11.04,"h":11.04,"l":10.92,"n":13,"o":10.95,"t":"2026-09-28T14:15:00Z","v":2546,"vw":10.983614},{"c":11.065,"h":11.065,"l":10.985,"n":66,"o":10.985,"t":"2026-09-28T14:30:00Z","v":5623,"vw":11.034903},{"c":10.99,"h":11.055,"l":10.98,"n":45,"o":11.055,"t":"2026-09-28T14:45:00Z","v":2643,"vw":11.01675},{"c":11.02,"h":11.02,"l":10.96,"n":43,"o":10.98,"t":"2026-09-28T15:00:00Z","v":5510,"vw":10.985101},{"c":11.01,"h":11.02,"l":10.96,"n":19,"o":10.96,"t":"2026-09-28T15:15:00Z","v":1592,"vw":10.992613},{"c":10.98,"h":11.01,"l":10.945,"n":82,"o":10.96,"t":"2026-09-28T15:30:00Z","v":2156,"vw":10.970314},{"c":11.02,"h":11.02,"l":10.98,"n":58,"o":10.98,"t":"2026-09-28T15:45:00Z","v":2678,"vw":11.000822},{"c":10.97,"h":11,"l":10.95,"n":267,"o":10.98,"t":"2026-09-28T16:00:00Z","v":12157,"vw":10.976759},{"c":11.025,"h":11.06,"l":10.955,"n":271,"o":10.965,"t":"2026-09-28T16:15:00Z","v":24180,"vw":10.995991},{"c":10.98,"h":11.06,"l":10.98,"n":36,"o":11.06,"t":"2026-09-28T16:30:00Z","v":2401,"vw":11.009424},{"c":10.99,"h":11.03,"l":10.975,"n":46,"o":11.03,"t":"2026-09-28T16:45:00Z","v":3361,"vw":10.990049},{"c":11.07,"h":11.07,"l":10.99,"n":20,"o":11.03,"t":"2026-09-28T17:00:00Z","v":879,"vw":11.021429},{"c":11.015,"h":11.08,"l":11.015,"n":14,"o":11.07,"t":"2026-09-28T17:15:00Z","v":1232,"vw":11.058772},{"c":11.04,"h":11.05,"l":10.98,"n":27,"o":11.05,"t":"2026-09-28T17:30:00Z","v":1900,"vw":11.035946},{"c":11.005,"h":11.04,"l":11.005,"n":21,"o":11.03,"t":"2026-09-28T17:45:00Z","v":5204,"vw":11.009785},{"c":11.03,"h":11.03,"l":11.005,"n":14,"o":11.03,"t":"2026-09-28T18:00:00Z","v":929,"vw":11.018889},{"c":10.97,"h":11.04,"l":10.97,"n":57,"o":11.005,"t":"2026-09-28T18:15:00Z","v":5003,"vw":10.99419},{"c":11.03,"h":11.03,"l":10.97,"n":56,"o":10.99,"t":"2026-09-28T18:30:00Z","v":6976,"vw":10.986722},{"c":11.02,"h":11.02,"l":10.985,"n":19,"o":11.01,"t":"2026-09-28T18:45:00Z","v":960,"vw":11},{"c":10.97,"h":11.01,"l":10.97,"n":83,"o":11,"t":"2026-09-28T19:00:00Z","v":3694,"vw":10.980881},{"c":10.91,"h":10.98,"l":10.91,"n":75,"o":10.98,"t":"2026-09-28T19:15:00Z","v":6229,"vw":10.957047},{"c":10.93,"h":10.94,"l":10.9,"n":118,"o":10.94,"t":"2026-09-28T19:30:00Z","v":7820,"vw":10.912983},{"c":10.83,"h":10.91,"l":10.83,"n":302,"o":10.91,"t":"2026-09-28T19:45:00Z","v":16464,"vw":10.864515},{"c":10.84,"h":10.84,"l":10.84,"n":7,"o":10.84,"t":"2026-09-28T20:00:00Z","v":9644,"vw":10.84},{"c":11.01,"h":11.01,"l":11,"n":2,"o":11,"t":"2026-09-29T12:00:00Z","v":300,"vw":11.006667},{"c":10.79,"h":10.88,"l":10.78,"n":36,"o":10.88,"t":"2026-09-29T13:30:00Z","v":7381,"vw":10.866822},{"c":10.835,"h":10.835,"l":10.76,"n":15,"o":10.78,"t":"2026-09-29T13:45:00Z","v":979,"vw":10.80547},{"c":10.845,"h":10.845,"l":10.835,"n":6,"o":10.835,"t":"2026-09-29T14:00:00Z","v":398,"vw":10.838333},{"c":10.86,"h":10.88,"l":10.86,"n":2,"o":10.88,"t":"2026-09-29T14:15:00Z","v":500,"vw":10.872},{"c":10.79,"h":10.79,"l":10.79,"n":10,"o":10.79,"t":"2026-09-29T14:30:00Z","v":417,"vw":10.79},{"c":10.73,"h":10.78,"l":10.73,"n":86,"o":10.78,"t":"2026-09-29T15:00:00Z","v":10488,"vw":10.750817},{"c":10.64,"h":10.77,"l":10.64,"n":23,"o":10.745,"t":"2026-09-29T15:15:00Z","v":1650,"vw":10.691158},{"c":10.685,"h":10.69,"l":10.68,"n":37,"o":10.685,"t":"2026-09-29T15:30:00Z","v":2281,"vw":10.684698},{"c":10.67,"h":10.72,"l":10.67,"n":18,"o":10.685,"t":"2026-09-29T15:45:00Z","v":1688,"vw":10.693328},{"c":10.8,"h":10.8,"l":10.71,"n":79,"o":10.71,"t":"2026-09-29T16:00:00Z","v":5175,"vw":10.745254},{"c":10.81,"h":10.81,"l":10.75,"n":3,"o":10.75,"t":"2026-09-29T16:15:00Z","v":621,"vw":10.794702},{"c":10.78,"h":10.785,"l":10.78,"n":13,"o":10.785,"t":"2026-09-29T16:30:00Z","v":812,"vw":10.780784},{"c":10.72,"h":10.82,"l":10.71,"n":72,"o":10.795,"t":"2026-09-29T16:45:00Z","v":13778,"vw":10.742157},{"c":10.71,"h":10.77,"l":10.7,"n":165,"o":10.73,"t":"2026-09-29T17:00:00Z","v":39921,"vw":10.738351},{"c":10.64,"h":10.74,"l":10.64,"n":176,"o":10.7,"t":"2026-09-29T17:15:00Z","v":24457,"vw":10.705182},{"c":10.66,"h":10.665,"l":10.64,"n":29,"o":10.66,"t":"2026-09-29T17:30:00Z","v":2036,"vw":10.655198},{"c":10.69,"h":10.73,"l":10.66,"n":45,"o":10.685,"t":"2026-09-29T17:45:00Z","v":2905,"vw":10.703182},{"c":10.74,"h":10.74,"l":10.69,"n":42,"o":10.73,"t":"2026-09-29T18:00:00Z","v":2021,"vw":10.725417},{"c":10.735,"h":10.76,"l":10.72,"n":47,"o":10.755,"t":"2026-09-29T18:15:00Z","v":3123,"vw":10.741379},{"c":10.7628,"h":10.785,"l":10.71,"n":64,"o":10.735,"t":"2026-09-29T18:30:00Z","v":4367,"vw":10.751155},{"c":10.77,"h":10.775,"l":10.75,"n":19,"o":10.775,"t":"2026-09-29T18:45:00Z","v":1028,"vw":10.771386},{"c":10.75,"h":10.765,"l":10.7075,"n":60,"o":10.765,"t":"2026-09-29T19:00:00Z","v":4420,"vw":10.742608},{"c":10.74,"h":10.76,"l":10.735,"n":52,"o":10.735,"t":"2026-09-29T19:15:00Z","v":3186,"vw":10.746565},{"c":10.78,"h":10.82,"l":10.75,"n":106,"o":10.755,"t":"2026-09-29T19:30:00Z","v":10132,"vw":10.765908},{"c":10.74,"h":10.795,"l":10.71,"n":366,"o":10.78,"t":"2026-09-29T19:45:00Z","v":20094,"vw":10.738662},{"c":10.73,"h":10.73,"l":10.73,"n":12,"o":10.73,"t":"2026-09-29T20:00:00Z","v":7504,"vw":10.73},{"c":10.715,"h":10.9,"l":10.7,"n":28,"o":10.81,"t":"2026-09-30T13:30:00Z","v":1772,"vw":10.73955},{"c":10.68,"h":10.715,"l":10.68,"n":7,"o":10.715,"t":"2026-09-30T13:45:00Z","v":878,"vw":10.710401},{"c":10.74,"h":10.76,"l":10.67,"n":37,"o":10.67,"t":"2026-09-30T14:00:00Z","v":1798,"vw":10.724603},{"c":10.73,"h":10.76,"l":10.72,"n":16,"o":10.76,"t":"2026-09-30T14:15:00Z","v":1856,"vw":10.742799},{"c":10.695,"h":10.73,"l":10.68,"n":14,"o":10.73,"t":"2026-09-30T14:30:00Z","v":1360,"vw":10.696522},{"c":10.705,"h":10.705,"l":10.705,"n":3,"o":10.705,"t":"2026-09-30T14:45:00Z","v":124,"vw":10.705},{"c":10.705,"h":10.705,"l":10.705,"n":2,"o":10.705,"t":"2026-09-30T15:15:00Z","v":158,"vw":10.705},{"c":10.62,"h":10.7,"l":10.62,"n":45,"o":10.7,"t":"2026-09-30T15:30:00Z","v":2254,"vw":10.651397},{"c":10.58,"h":10.62,"l":10.57,"n":137,"o":10.62,"t":"2026-09-30T15:45:00Z","v":12953,"vw":10.598762},{"c":10.58,"h":10.58,"l":10.56,"n":59,"o":10.58,"t":"2026-09-30T16:00:00Z","v":4972,"vw":10.576077},{"c":10.56,"h":10.6299,"l":10.56,"n":20,"o":10.59,"t":"2026-09-30T16:15:00Z","v":888,"vw":10.60617},{"c":10.59,"h":10.65,"l":10.58,"n":284,"o":10.59,"t":"2026-09-30T16:30:00Z","v":16699,"vw":10.59931},{"c":10.56,"h":10.625,"l":10.56,"n":32,"o":10.625,"t":"2026-09-30T16:45:00Z","v":1293,"vw":10.6015},{"c":10.58,"h":10.595,"l":10.58,"n":8,"o":10.59,"t":"2026-09-30T17:00:00Z","v":437,"vw":10.589259},{"c":10.58,"h":10.6,"l":10.55,"n":62,"o":10.57,"t":"2026-09-30T17:15:00Z","v":4226,"vw":10.587703},{"c":10.59,"h":10.61,"l":10.56,"n":43,"o":10.58,"t":"2026-09-30T17:30:00Z","v":2092,"vw":10.57862},{"c":10.6,"h":10.6,"l":10.57,"n":41,"o":10.6,"t":"2026-09-30T17:45:00Z","v":2413,"vw":10.585629},{"c":10.56,"h":10.59,"l":10.56,"n":57,"o":10.58,"t":"2026-09-30T18:00:00Z","v":2288,"vw":10.580327},{"c":10.55,"h":10.57,"l":10.54,"n":29,"o":10.5539,"t":"2026-09-30T18:15:00Z","v":1455,"vw":10.559205},{"c":10.54,"h":10.56,"l":10.52,"n":43,"o":10.545,"t":"2026-09-30T18:30:00Z","v":4327,"vw":10.535713},{"c":10.56,"h":10.56,"l":10.54,"n":61,"o":10.56,"t":"2026-09-30T18:45:00Z","v":2808,"vw":10.546957},{"c":10.51,"h":10.54,"l":10.5,"n":68,"o":10.54,"t":"2026-09-30T19:00:00Z","v":6622,"vw":10.50845},{"c":10.5114,"h":10.54,"l":10.5114,"n":67,"o":10.54,"t":"2026-09-30T19:15:00Z","v":3786,"vw":10.52763},{"c":10.5,"h":10.53,"l":10.46,"n":73,"o":10.51,"t":"2026-09-30T19:30:00Z","v":3457,"vw":10.503494},{"c":10.4,"h":10.47,"l":10.35,"n":447,"o":10.46,"t":"2026-09-30T19:45:00Z","v":32380,"vw":10.431308},{"c":10.43,"h":10.43,"l":10.43,"n":9,"o":10.43,"t":"2026-09-30T20:00:00Z","v":8356,"vw":10.43},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-01T13:00:00Z","v":298,"vw":10.41},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-01T13:15:00Z","v":118,"vw":10.47},{"c":10.32,"h":10.47,"l":10.32,"n":35,"o":10.47,"t":"2026-10-01T13:30:00Z","v":2860,"vw":10.384371},{"c":10.345,"h":10.345,"l":10.345,"n":2,"o":10.345,"t":"2026-10-01T13:45:00Z","v":105,"vw":10.345},{"c":10.28,"h":10.3,"l":10.28,"n":15,"o":10.3,"t":"2026-10-01T14:00:00Z","v":1205,"vw":10.288455},{"c":10.28,"h":10.36,"l":10.28,"n":81,"o":10.3,"t":"2026-10-01T14:15:00Z","v":6010,"vw":10.320949},{"c":10.31,"h":10.34,"l":10.29,"n":13,"o":10.34,"t":"2026-10-01T14:30:00Z","v":1330,"vw":10.324545},{"c":10.28,"h":10.33,"l":10.25,"n":69,"o":10.3,"t":"2026-10-01T14:45:00Z","v":4962,"vw":10.294306},{"c":10.325,"h":10.325,"l":10.28,"n":22,"o":10.2867,"t":"2026-10-01T15:00:00Z","v":1025,"vw":10.290855},{"c":10.277,"h":10.35,"l":10.277,"n":56,"o":10.32,"t":"2026-10-01T15:15:00Z","v":4166,"vw":10.303979},{"c":10.33,"h":10.36,"l":10.3,"n":56,"o":10.3,"t":"2026-10-01T15:30:00Z","v":5627,"vw":10.334294},{"c":10.34,"h":10.34,"l":10.27,"n":22,"o":10.33,"t":"2026-10-01T15:45:00Z","v":1273,"vw":10.308424},{"c":10.36,"h":10.36,"l":10.3,"n":47,"o":10.3,"t":"2026-10-01T16:00:00Z","v":7495,"vw":10.317468},{"c":10.34,"h":10.36,"l":10.305,"n":30,"o":10.305,"t":"2026-10-01T16:15:00Z","v":2318,"vw":10.334706},{"c":10.315,"h":10.36,"l":10.315,"n":16,"o":10.36,"t":"2026-10-01T16:30:00Z","v":1205,"vw":10.325482},{"c":10.28,"h":10.315,"l":10.28,"n":30,"o":10.315,"t":"2026-10-01T16:45:00Z","v":1343,"vw":10.300714},{"c":10.3555,"h":10.3555,"l":10.26,"n":71,"o":10.285,"t":"2026-10-01T17:00:00Z","v":6295,"vw":10.3057},{"c":10.375,"h":10.415,"l":10.3,"n":111,"o":10.3,"t":"2026-10-01T17:15:00Z","v":10748,"vw":10.380843},{"c":10.38,"h":10.38,"l":10.38,"n":15,"o":10.38,"t":"2026-10-01T17:30:00Z","v":1156,"vw":10.38},{"c":10.3767,"h":10.3767,"l":10.35,"n":20,"o":10.375,"t":"2026-10-01T17:45:00Z","v":1398,"vw":10.363097},{"c":10.315,"h":10.35,"l":10.315,"n":21,"o":10.33,"t":"2026-10-01T18:00:00Z","v":1521,"vw":10.324643},{"c":10.29,"h":10.34,"l":10.28,"n":35,"o":10.29,"t":"2026-10-01T18:15:00Z","v":4380,"vw":10.303783},{"c":10.33,"h":10.34,"l":10.275,"n":136,"o":10.3,"t":"2026-10-01T18:30:00Z","v":15064,"vw":10.315429},{"c":10.335,"h":10.3564,"l":10.31,"n":48,"o":10.34,"t":"2026-10-01T18:45:00Z","v":4423,"vw":10.331876},{"c":10.33,"h":10.365,"l":10.32,"n":102,"o":10.32,"t":"2026-10-01T19:00:00Z","v":7036,"vw":10.353144},{"c":10.31,"h":10.335,"l":10.31,"n":5,"o":10.335,"t":"2026-10-01T19:15:00Z","v":375,"vw":10.318333},{"c":10.32,"h":10.35,"l":10.32,"n":30,"o":10.35,"t":"2026-10-01T19:30:00Z","v":1769,"vw":10.333417},{"c":10.325,"h":10.36,"l":10.27,"n":327,"o":10.32,"t":"2026-10-01T19:45:00Z","v":17090,"vw":10.322012},{"c":10.33,"h":10.33,"l":10.33,"n":10,"o":10.33,"t":"2026-10-01T20:00:00Z","v":3407,"vw":10.33},{"c":10.52,"h":10.52,"l":10.42,"n":27,"o":10.42,"t":"2026-10-02T13:30:00Z","v":2434,"vw":10.492095},{"c":10.585,"h":10.585,"l":10.575,"n":3,"o":10.575,"t":"2026-10-02T14:00:00Z","v":300,"vw":10.58},{"c":10.57,"h":10.665,"l":10.57,"n":26,"o":10.595,"t":"2026-10-02T14:15:00Z","v":3082,"vw":10.587088},{"c":10.59,"h":10.59,"l":10.55,"n":15,"o":10.585,"t":"2026-10-02T14:30:00Z","v":1416,"vw":10.576501},{"c":10.55,"h":10.6,"l":10.54,"n":18,"o":10.6,"t":"2026-10-02T14:45:00Z","v":1555,"vw":10.561448},{"c":10.47,"h":10.55,"l":10.47,"n":22,"o":10.55,"t":"2026-10-02T15:00:00Z","v":1189,"vw":10.512411},{"c":10.48,"h":10.5,"l":10.47,"n":18,"o":10.47,"t":"2026-10-02T15:15:00Z","v":861,"vw":10.479528},{"c":10.49,"h":10.52,"l":10.48,"n":62,"o":10.48,"t":"2026-10-02T15:30:00Z","v":3820,"vw":10.494195},{"c":10.53,"h":10.53,"l":10.485,"n":18,"o":10.485,"t":"2026-10-02T15:45:00Z","v":1007,"vw":10.500714},{"c":10.515,"h":10.515,"l":10.515,"n":5,"o":10.515,"t":"2026-10-02T16:00:00Z","v":434,"vw":10.515},{"c":10.475,"h":10.54,"l":10.475,"n":59,"o":10.53,"t":"2026-10-02T16:15:00Z","v":3777,"vw":10.518722},{"c":10.51,"h":10.51,"l":10.51,"n":5,"o":10.51,"t":"2026-10-02T16:30:00Z","v":206,"vw":10.51},{"c":10.48,"h":10.48,"l":10.475,"n":11,"o":10.475,"t":"2026-10-02T16:45:00Z","v":1738,"vw":10.478605},{"c":10.46,"h":10.475,"l":10.46,"n":16,"o":10.475,"t":"2026-10-02T17:00:00Z","v":930,"vw":10.464395},{"c":10.475,"h":10.478,"l":10.4501,"n":33,"o":10.47,"t":"2026-10-02T17:15:00Z","v":3702,"vw":10.467075},{"c":10.465,"h":10.465,"l":10.465,"n":6,"o":10.465,"t":"2026-10-02T17:30:00Z","v":535,"vw":10.465},{"c":10.49,"h":10.49,"l":10.47,"n":18,"o":10.48,"t":"2026-10-02T17:45:00Z","v":946,"vw":10.478152},{"c":10.5,"h":10.5,"l":10.496,"n":6,"o":10.496,"t":"2026-10-02T18:00:00Z","v":262,"vw":10.4976},{"c":10.48,"h":10.49,"l":10.47,"n":50,"o":10.485,"t":"2026-10-02T18:15:00Z","v":3523,"vw":10.483238},{"c":10.51,"h":10.51,"l":10.47,"n":20,"o":10.485,"t":"2026-10-02T18:30:00Z","v":1004,"vw":10.497},{"c":10.5276,"h":10.54,"l":10.505,"n":33,"o":10.52,"t":"2026-10-02T18:45:00Z","v":2365,"vw":10.522698},{"c":10.575,"h":10.58,"l":10.53,"n":47,"o":10.53,"t":"2026-10-02T19:00:00Z","v":9743,"vw":10.556028},{"c":10.565,"h":10.59,"l":10.54,"n":43,"o":10.5651,"t":"2026-10-02T19:15:00Z","v":3903,"vw":10.564848},{"c":10.58,"h":10.59,"l":10.5601,"n":41,"o":10.5601,"t":"2026-10-02T19:30:00Z","v":2742,"vw":10.574696},{"c":10.6,"h":10.615,"l":10.565,"n":374,"o":10.57,"t":"2026-10-02T19:45:00Z","v":30095,"vw":10.594357},{"c":10.59,"h":10.59,"l":10.59,"n":8,"o":10.59,"t":"2026-10-02T20:00:00Z","v":18811,"vw":10.59},{"c":10.695,"h":10.75,"l":10.57,"n":13,"o":10.57,"t":"2026-10-05T13:30:00Z","v":1171,"vw":10.659116},{"c":10.67,"h":10.7075,"l":10.67,"n":8,"o":10.7075,"t":"2026-10-05T13:45:00Z","v":345,"vw":10.694167},{"c":10.745,"h":10.76,"l":10.725,"n":23,"o":10.725,"t":"2026-10-05T14:00:00Z","v":3458,"vw":10.735173},{"c":10.72,"h":10.75,"l":10.72,"n":38,"o":10.75,"t":"2026-10-05T14:15:00Z","v":1864,"vw":10.740054},{"c":10.72,"h":10.72,"l":10.715,"n":11,"o":10.715,"t":"2026-10-05T14:30:00Z","v":633,"vw":10.718069},{"c":10.79,"h":10.805,"l":10.75,"n":27,"o":10.75,"t":"2026-10-05T14:45:00Z","v":1339,"vw":10.773889},{"c":10.82,"h":10.87,"l":10.735,"n":69,"o":10.82,"t":"2026-10-05T15:00:00Z","v":6087,"vw":10.824939},{"c":10.875,"h":10.875,"l":10.86,"n":11,"o":10.86,"t":"2026-10-05T15:15:00Z","v":738,"vw":10.862143},{"c":10.9,"h":10.96,"l":10.88,"n":28,"o":10.88,"t":"2026-10-05T15:30:00Z","v":2736,"vw":10.917921},{"c":10.935,"h":10.935,"l":10.935,"n":4,"o":10.935,"t":"2026-10-05T15:45:00Z","v":206,"vw":10.935},{"c":10.885,"h":10.925,"l":10.88,"n":30,"o":10.902,"t":"2026-10-05T16:00:00Z","v":1379,"vw":10.8964},{"c":10.925,"h":10.925,"l":10.885,"n":5,"o":10.885,"t":"2026-10-05T16:15:00Z","v":207,"vw":10.905},{"c":10.9199,"h":10.9199,"l":10.8661,"n":30,"o":10.88,"t":"2026-10-05T16:30:00Z","v":3141,"vw":10.896474},{"c":10.905,"h":10.92,"l":10.89,"n":20,"o":10.895,"t":"2026-10-05T16:45:00Z","v":1141,"vw":10.909444},{"c":10.885,"h":10.905,"l":10.87,"n":45,"o":10.905,"t":"2026-10-05T17:00:00Z","v":2291,"vw":10.878189},{"c":10.885,"h":10.885,"l":10.885,"n":16,"o":10.885,"t":"2026-10-05T17:15:00Z","v":400,"vw":10.885},{"c":10.885,"h":10.885,"l":10.8601,"n":33,"o":10.885,"t":"2026-10-05T17:30:00Z","v":1992,"vw":10.879647},{"c":10.92,"h":10.94,"l":10.89,"n":38,"o":10.89,"t":"2026-10-05T18:00:00Z","v":2866,"vw":10.920519},{"c":10.92,"h":10.92,"l":10.92,"n":15,"o":10.92,"t":"2026-10-05T18:15:00Z","v":648,"vw":10.92},{"c":11.05,"h":11.06,"l":10.907,"n":102,"o":10.907,"t":"2026-10-05T18:30:00Z","v":11519,"vw":11.001685},{"c":11.045,"h":11.05,"l":11,"n":70,"o":11.04,"t":"2026-10-05T18:45:00Z","v":4508,"vw":11.040609},{"c":11.04,"h":11.075,"l":11.04,"n":28,"o":11.055,"t":"2026-10-05T19:00:00Z","v":1509,"vw":11.062299},{"c":11.045,"h":11.08,"l":11.04,"n":68,"o":11.08,"t":"2026-10-05T19:15:00Z","v":4880,"vw":11.058736},{"c":11.02,"h":11.03,"l":10.985,"n":48,"o":11.02,"t":"2026-10-05T19:30:00Z","v":3444,"vw":11.006675},{"c":11.01,"h":11.03,"l":10.95,"n":263,"o":11.02,"t":"2026-10-05T19:45:00Z","v":16788,"vw":10.98946},{"c":10.98,"h":10.98,"l":10.98,"n":9,"o":10.98,"t":"2026-10-05T20:00:00Z","v":5552,"vw":10.98},{"c":11.1,"h":11.19,"l":10.955,"n":28,"o":11.05,"t":"2026-10-06T13:30:00Z","v":1438,"vw":11.093096},{"c":11.16,"h":11.16,"l":11.0501,"n":17,"o":11.0501,"t":"2026-10-06T13:45:00Z","v":1445,"vw":11.124178},{"c":11.17,"h":11.19,"l":11.16,"n":29,"o":11.16,"t":"2026-10-06T14:00:00Z","v":1208,"vw":11.178588},{"c":11.22,"h":11.22,"l":11.16,"n":52,"o":11.17,"t":"2026-10-06T14:15:00Z","v":4564,"vw":11.17401},{"c":11.205,"h":11.22,"l":11.19,"n":33,"o":11.19,"t":"2026-10-06T14:30:00Z","v":1730,"vw":11.201962},{"c":11.25,"h":11.25,"l":11.205,"n":100,"o":11.21,"t":"2026-10-06T14:45:00Z","v":8791,"vw":11.217833},{"c":11.26,"h":11.3,"l":11.26,"n":40,"o":11.29,"t":"2026-10-06T15:00:00Z","v":2109,"vw":11.28106},{"c":11.2999,"h":11.2999,"l":11.2711,"n":29,"o":11.28,"t":"2026-10-06T15:15:00Z","v":2813,"vw":11.291563},{"c":11.255,"h":11.3,"l":11.24,"n":101,"o":11.3,"t":"2026-10-06T15:30:00Z","v":7802,"vw":11.269512},{"c":11.25,"h":11.255,"l":11.23,"n":93,"o":11.255,"t":"2026-10-06T15:45:00Z","v":4300,"vw":11.237659},{"c":11.25,"h":11.25,"l":11.21,"n":85,"o":11.245,"t":"2026-10-06T16:00:00Z","v":4453,"vw":11.236729},{"c":11.21,"h":11.26,"l":11.21,"n":85,"o":11.24,"t":"2026-10-06T16:15:00Z","v":8783,"vw":11.254232},{"c":11.18,"h":11.2,"l":11.18,"n":17,"o":11.2,"t":"2026-10-06T16:30:00Z","v":2091,"vw":11.192273},{"c":11.155,"h":11.19,"l":11.15,"n":28,"o":11.19,"t":"2026-10-06T16:45:00Z","v":1464,"vw":11.159806},{"c":11.155,"h":11.18,"l":11.14,"n":30,"o":11.14,"t":"2026-10-06T17:00:00Z","v":1616,"vw":11.162384},{"c":11.155,"h":11.18,"l":11.1337,"n":23,"o":11.16,"t":"2026-10-06T17:15:00Z","v":1071,"vw":11.15345},{"c":11.18,"h":11.18,"l":11.155,"n":44,"o":11.155,"t":"2026-10-06T17:30:00Z","v":2069,"vw":11.163276},{"c":11.17,"h":11.19,"l":11.17,"n":38,"o":11.18,"t":"2026-10-06T17:45:00Z","v":1529,"vw":11.180423},{"c":11.175,"h":11.18,"l":11.15,"n":35,"o":11.15,"t":"2026-10-06T18:00:00Z","v":3759,"vw":11.168861},{"c":11.14,"h":11.165,"l":11.14,"n":30,"o":11.1601,"t":"2026-10-06T18:15:00Z","v":2087,"vw":11.157037},{"c":11.18,"h":11.2,"l":11.145,"n":60,"o":11.16,"t":"2026-10-06T18:30:00Z","v":2976,"vw":11.170391},{"c":11.15,"h":11.185,"l":11.13,"n":102,"o":11.17,"t":"2026-10-06T18:45:00Z","v":12973,"vw":11.168925},{"c":11.135,"h":11.15,"l":11.12,"n":25,"o":11.15,"t":"2026-10-06T19:00:00Z","v":1910,"vw":11.123107},{"c":11.08,"h":11.12,"l":11.08,"n":40,"o":11.12,"t":"2026-10-06T19:15:00Z","v":2276,"vw":11.108876},{"c":11.13,"h":11.155,"l":11.07,"n":113,"o":11.115,"t":"2026-10-06T19:30:00Z","v":7100,"vw":11.122596},{"c":11.09,"h":11.16,"l":11.08,"n":428,"o":11.13,"t":"2026-10-06T19:45:00Z","v":18195,"vw":11.110495},{"c":11.09,"h":11.09,"l":11.09,"n":14,"o":11.09,"t":"2026-10-06T20:00:00Z","v":5745,"vw":11.09},{"c":10.92,"h":11.01,"l":10.91,"n":52,"o":10.95,"t":"2026-10-07T13:30:00Z","v":7766,"vw":10.961986},{"c":10.97,"h":11.0499,"l":10.97,"n":6,"o":11.0499,"t":"2026-10-07T13:45:00Z","v":462,"vw":11.011348},{"c":10.92,"h":10.98,"l":10.9,"n":19,"o":10.98,"t":"2026-10-07T14:00:00Z","v":2850,"vw":10.922851},{"c":10.96,"h":10.96,"l":10.92,"n":45,"o":10.94,"t":"2026-10-07T14:15:00Z","v":2724,"vw":10.944441},{"c":10.92,"h":10.95,"l":10.905,"n":42,"o":10.94,"t":"2026-10-07T14:45:00Z","v":4617,"vw":10.932283},{"c":10.92,"h":10.92,"l":10.87,"n":41,"o":10.9,"t":"2026-10-07T15:00:00Z","v":2376,"vw":10.89804},{"c":10.93,"h":10.93,"l":10.89,"n":40,"o":10.92,"t":"2026-10-07T15:15:00Z","v":3692,"vw":10.919294},{"c":10.96,"h":10.97,"l":10.93,"n":37,"o":10.97,"t":"2026-10-07T15:30:00Z","v":4083,"vw":10.952469},{"c":10.94,"h":10.95,"l":10.93,"n":45,"o":10.95,"t":"2026-10-07T15:45:00Z","v":2931,"vw":10.938483},{"c":10.95,"h":10.9578,"l":10.95,"n":33,"o":10.95,"t":"2026-10-07T16:00:00Z","v":2250,"vw":10.950492},{"c":10.965,"h":10.965,"l":10.9344,"n":27,"o":10.9344,"t":"2026-10-07T16:15:00Z","v":989,"vw":10.954694},{"c":10.98,"h":10.98,"l":10.97,"n":25,"o":10.97,"t":"2026-10-07T16:30:00Z","v":832,"vw":10.9725},{"c":10.97,"h":10.97,"l":10.97,"n":5,"o":10.97,"t":"2026-10-07T16:45:00Z","v":300,"vw":10.97},{"c":10.9402,"h":10.96,"l":10.9402,"n":37,"o":10.945,"t":"2026-10-07T17:00:00Z","v":1824,"vw":10.952173},{"c":10.92,"h":10.96,"l":10.92,"n":30,"o":10.96,"t":"2026-10-07T17:15:00Z","v":2203,"vw":10.935779},{"c":10.94,"h":10.94,"l":10.93,"n":25,"o":10.93,"t":"2026-10-07T17:30:00Z","v":1337,"vw":10.938333},{"c":10.94,"h":10.95,"l":10.925,"n":33,"o":10.94,"t":"2026-10-07T17:45:00Z","v":1941,"vw":10.939755},{"c":10.94,"h":10.97,"l":10.935,"n":56,"o":10.935,"t":"2026-10-07T18:00:00Z","v":3670,"vw":10.945538},{"c":10.94,"h":10.94,"l":10.94,"n":12,"o":10.94,"t":"2026-10-07T18:15:00Z","v":426,"vw":10.94},{"c":10.9306,"h":10.95,"l":10.9306,"n":50,"o":10.95,"t":"2026-10-07T18:30:00Z","v":2924,"vw":10.946652},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-07T18:45:00Z","v":100,"vw":10.96},{"c":10.96,"h":10.96,"l":10.96,"n":22,"o":10.96,"t":"2026-10-07T19:00:00Z","v":407,"vw":10.96},{"c":10.94,"h":10.9663,"l":10.94,"n":30,"o":10.96,"t":"2026-10-07T19:15:00Z","v":2979,"vw":10.945599},{"c":10.975,"h":10.975,"l":10.94,"n":135,"o":10.94,"t":"2026-10-07T19:30:00Z","v":5038,"vw":10.951022},{"c":10.97,"h":10.97,"l":10.94,"n":122,"o":10.965,"t":"2026-10-07T19:45:00Z","v":5921,"vw":10.955051},{"c":10.95,"h":10.95,"l":10.95,"n":10,"o":10.95,"t":"2026-10-07T20:00:00Z","v":12075,"vw":10.95},{"c":10.83,"h":10.83,"l":10.83,"n":11,"o":10.83,"t":"2026-10-08T13:30:00Z","v":119,"vw":10.83},{"c":10.93,"h":10.935,"l":10.805,"n":15,"o":10.805,"t":"2026-10-08T13:45:00Z","v":1142,"vw":10.836796},{"c":10.96,"h":10.975,"l":10.96,"n":14,"o":10.97,"t":"2026-10-08T14:15:00Z","v":621,"vw":10.968485},{"c":11.05,"h":11.08,"l":11.03,"n":46,"o":11.03,"t":"2026-10-08T14:30:00Z","v":1966,"vw":11.050763},{"c":11.035,"h":11.04,"l":11.035,"n":18,"o":11.04,"t":"2026-10-08T14:45:00Z","v":447,"vw":11.036603},{"c":11.03,"h":11.06,"l":11.03,"n":32,"o":11.035,"t":"2026-10-08T15:00:00Z","v":1428,"vw":11.0495},{"c":11.06,"h":11.0729,"l":11.03,"n":22,"o":11.0729,"t":"2026-10-08T15:15:00Z","v":1155,"vw":11.053091},{"c":11.05,"h":11.05,"l":11.05,"n":9,"o":11.05,"t":"2026-10-08T15:30:00Z","v":343,"vw":11.05},{"c":11.04,"h":11.04,"l":11.0148,"n":15,"o":11.0148,"t":"2026-10-08T15:45:00Z","v":769,"vw":11.027319},{"c":11.035,"h":11.035,"l":11.035,"n":2,"o":11.035,"t":"2026-10-08T16:00:00Z","v":108,"vw":11.035},{"c":11.005,"h":11.065,"l":11.005,"n":58,"o":11.05,"t":"2026-10-08T16:15:00Z","v":1807,"vw":11.038571},{"c":11.02,"h":11.02,"l":11,"n":30,"o":11.005,"t":"2026-10-08T16:30:00Z","v":1889,"vw":11.010108},{"c":11.07,"h":11.07,"l":11.05,"n":17,"o":11.05,"t":"2026-10-08T16:45:00Z","v":871,"vw":11.0575},{"c":11.1,"h":11.1,"l":11.0501,"n":22,"o":11.0587,"t":"2026-10-08T17:00:00Z","v":3392,"vw":11.068954},{"c":11.105,"h":11.105,"l":11.105,"n":10,"o":11.105,"t":"2026-10-08T17:15:00Z","v":281,"vw":11.105},{"c":11.11,"h":11.11,"l":11.09,"n":22,"o":11.09,"t":"2026-10-08T17:30:00Z","v":906,"vw":11.102143},{"c":11.08,"h":11.1,"l":11.08,"n":29,"o":11.1,"t":"2026-10-08T17:45:00Z","v":1697,"vw":11.086102},{"c":11.06,"h":11.07,"l":11.04,"n":34,"o":11.07,"t":"2026-10-08T18:00:00Z","v":1648,"vw":11.048232},{"c":11.025,"h":11.025,"l":11.025,"n":9,"o":11.025,"t":"2026-10-08T18:15:00Z","v":527,"vw":11.025},{"c":11.0416,"h":11.05,"l":11.03,"n":39,"o":11.0395,"t":"2026-10-08T18:30:00Z","v":2389,"vw":11.041727},{"c":11.04,"h":11.058,"l":11.04,"n":10,"o":11.045,"t":"2026-10-08T18:45:00Z","v":1796,"vw":11.052789},{"c":11.08,"h":11.08,"l":11.055,"n":87,"o":11.065,"t":"2026-10-08T19:00:00Z","v":2079,"vw":11.070017},{"c":11.06,"h":11.1,"l":11.05,"n":58,"o":11.09,"t":"2026-10-08T19:15:00Z","v":6376,"vw":11.083689},{"c":11.02,"h":11.0653,"l":11,"n":50,"o":11.0653,"t":"2026-10-08T19:30:00Z","v":2218,"vw":11.029311},{"c":11.08,"h":11.09,"l":11.02,"n":177,"o":11.02,"t":"2026-10-08T19:45:00Z","v":7890,"vw":11.055647},{"c":11.09,"h":11.09,"l":11.09,"n":7,"o":11.09,"t":"2026-10-08T20:00:00Z","v":4795,"vw":11.09},{"c":10.995,"h":11.05,"l":10.995,"n":11,"o":11.05,"t":"2026-10-09T13:30:00Z","v":1002,"vw":11.021645},{"c":11.005,"h":11.005,"l":11.005,"n":3,"o":11.005,"t":"2026-10-09T13:45:00Z","v":494,"vw":11.005},{"c":11.0025,"h":11.005,"l":11.0025,"n":4,"o":11.005,"t":"2026-10-09T14:00:00Z","v":277,"vw":11.00375},{"c":10.96,"h":10.96,"l":10.96,"n":16,"o":10.96,"t":"2026-10-09T14:15:00Z","v":669,"vw":10.96},{"c":10.93,"h":10.93,"l":10.93,"n":2,"o":10.93,"t":"2026-10-09T14:30:00Z","v":351,"vw":10.93},{"c":10.935,"h":10.935,"l":10.935,"n":3,"o":10.935,"t":"2026-10-09T14:45:00Z","v":105,"vw":10.935},{"c":10.88,"h":10.88,"l":10.88,"n":5,"o":10.88,"t":"2026-10-09T15:15:00Z","v":430,"vw":10.88},{"c":10.915,"h":10.9399,"l":10.915,"n":19,"o":10.9399,"t":"2026-10-09T15:30:00Z","v":905,"vw":10.923095},{"c":10.91,"h":10.91,"l":10.91,"n":5,"o":10.91,"t":"2026-10-09T15:45:00Z","v":256,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":4,"o":10.91,"t":"2026-10-09T16:00:00Z","v":103,"vw":10.91},{"c":10.89,"h":10.905,"l":10.88,"n":8,"o":10.8801,"t":"2026-10-09T16:15:00Z","v":794,"vw":10.885057},{"c":10.9,"h":10.9164,"l":10.9,"n":3,"o":10.9164,"t":"2026-10-09T16:30:00Z","v":204,"vw":10.9082},{"c":10.93,"h":10.95,"l":10.92,"n":15,"o":10.92,"t":"2026-10-09T16:45:00Z","v":630,"vw":10.937277},{"c":10.915,"h":10.96,"l":10.915,"n":2,"o":10.96,"t":"2026-10-09T17:00:00Z","v":498,"vw":10.950964},{"c":10.92,"h":10.925,"l":10.87,"n":8,"o":10.88,"t":"2026-10-09T17:30:00Z","v":410,"vw":10.89875},{"c":10.95,"h":10.95,"l":10.925,"n":13,"o":10.94,"t":"2026-10-09T17:45:00Z","v":930,"vw":10.937301},{"c":10.94,"h":10.96,"l":10.9025,"n":25,"o":10.95,"t":"2026-10-09T18:00:00Z","v":1750,"vw":10.939232},{"c":10.9301,"h":10.94,"l":10.93,"n":14,"o":10.93,"t":"2026-10-09T18:15:00Z","v":2999,"vw":10.930394},{"c":10.965,"h":10.965,"l":10.95,"n":15,"o":10.95,"t":"2026-10-09T18:30:00Z","v":954,"vw":10.953125},{"c":10.955,"h":10.955,"l":10.955,"n":1,"o":10.955,"t":"2026-10-09T18:45:00Z","v":100,"vw":10.955},{"c":10.95,"h":10.95,"l":10.95,"n":3,"o":10.95,"t":"2026-10-09T19:00:00Z","v":108,"vw":10.95},{"c":10.96,"h":10.96,"l":10.96,"n":7,"o":10.96,"t":"2026-10-09T19:15:00Z","v":953,"vw":10.96},{"c":10.97,"h":10.99,"l":10.94,"n":50,"o":10.94,"t":"2026-10-09T19:30:00Z","v":2565,"vw":10.968763},{"c":10.94,"h":10.95,"l":10.89,"n":135,"o":10.94,"t":"2026-10-09T19:45:00Z","v":5035,"vw":10.923203},{"c":10.91,"h":10.91,"l":10.91,"n":6,"o":10.91,"t":"2026-10-09T20:00:00Z","v":5846,"vw":10.91},{"c":10.95,"h":10.95,"l":10.91,"n":11,"o":10.92,"t":"2026-10-12T13:30:00Z","v":2185,"vw":10.940388},{"c":10.82,"h":11.0097,"l":10.82,"n":8,"o":11.0097,"t":"2026-10-12T13:45:00Z","v":581,"vw":10.884383},{"c":10.9,"h":10.905,"l":10.9,"n":4,"o":10.905,"t":"2026-10-12T14:00:00Z","v":381,"vw":10.901877},{"c":10.93,"h":10.975,"l":10.895,"n":23,"o":10.975,"t":"2026-10-12T14:15:00Z","v":2336,"vw":10.914741},{"c":10.93,"h":10.93,"l":10.9,"n":7,"o":10.91,"t":"2026-10-12T14:30:00Z","v":607,"vw":10.914925},{"c":10.905,"h":10.94,"l":10.905,"n":9,"o":10.905,"t":"2026-10-12T15:00:00Z","v":461,"vw":10.91375},{"c":10.92,"h":10.9352,"l":10.885,"n":72,"o":10.9,"t":"2026-10-12T15:30:00Z","v":5071,"vw":10.903286},{"c":10.93,"h":10.94,"l":10.9,"n":48,"o":10.9,"t":"2026-10-12T15:45:00Z","v":2672,"vw":10.927107},{"c":10.94,"h":10.94,"l":10.91,"n":28,"o":10.925,"t":"2026-10-12T16:00:00Z","v":1439,"vw":10.924324},{"c":10.94,"h":10.94,"l":10.94,"n":3,"o":10.94,"t":"2026-10-12T16:15:00Z","v":214,"vw":10.94},{"c":10.94,"h":10.95,"l":10.93,"n":37,"o":10.9301,"t":"2026-10-12T16:30:00Z","v":3786,"vw":10.93454},{"c":10.94,"h":10.94,"l":10.93,"n":14,"o":10.94,"t":"2026-10-12T16:45:00Z","v":446,"vw":10.936667},{"c":10.93,"h":10.94,"l":10.93,"n":11,"o":10.93,"t":"2026-10-12T17:00:00Z","v":1152,"vw":10.931628},{"c":10.94,"h":10.94,"l":10.92,"n":16,"o":10.93,"t":"2026-10-12T17:15:00Z","v":1714,"vw":10.922008},{"c":10.92,"h":10.9342,"l":10.9,"n":15,"o":10.92,"t":"2026-10-12T17:30:00Z","v":950,"vw":10.915338},{"c":10.92,"h":10.925,"l":10.91,"n":15,"o":10.92,"t":"2026-10-12T17:45:00Z","v":1430,"vw":10.919572},{"c":10.92,"h":10.94,"l":10.91,"n":39,"o":10.92,"t":"2026-10-12T18:00:00Z","v":2843,"vw":10.920864},{"c":10.92,"h":10.93,"l":10.91,"n":19,"o":10.92,"t":"2026-10-12T18:15:00Z","v":1108,"vw":10.917857},{"c":10.915,"h":10.915,"l":10.91,"n":13,"o":10.91,"t":"2026-10-12T18:30:00Z","v":934,"vw":10.911086},{"c":10.91,"h":10.91,"l":10.9,"n":24,"o":10.9,"t":"2026-10-12T18:45:00Z","v":1021,"vw":10.902},{"c":10.92,"h":10.92,"l":10.9,"n":21,"o":10.9,"t":"2026-10-12T19:00:00Z","v":1036,"vw":10.902361},{"c":10.9,"h":10.92,"l":10.89,"n":27,"o":10.915,"t":"2026-10-12T19:15:00Z","v":1805,"vw":10.901586},{"c":10.9,"h":10.91,"l":10.9,"n":25,"o":10.9,"t":"2026-10-12T19:30:00Z","v":1234,"vw":10.901241},{"c":10.94,"h":10.95,"l":10.9,"n":186,"o":10.9,"t":"2026-10-12T19:45:00Z","v":13227,"vw":10.930312},{"c":10.94,"h":10.94,"l":10.94,"n":9,"o":10.94,"t":"2026-10-12T20:00:00Z","v":4723,"vw":10.94},{"c":10.94,"h":11.01,"l":10.94,"n":9,"o":11.01,"t":"2026-10-13T13:30:00Z","v":261,"vw":10.975991},{"c":10.82,"h":10.9957,"l":10.82,"n":34,"o":10.9957,"t":"2026-10-13T13:45:00Z","v":1383,"vw":10.930593},{"c":10.885,"h":10.885,"l":10.81,"n":5,"o":10.81,"t":"2026-10-13T14:00:00Z","v":262,"vw":10.8475},{"c":10.86,"h":10.9,"l":10.86,"n":54,"o":10.9,"t":"2026-10-13T14:15:00Z","v":2126,"vw":10.88},{"c":10.915,"h":10.935,"l":10.9,"n":42,"o":10.92,"t":"2026-10-13T14:30:00Z","v":2171,"vw":10.907277},{"c":10.9,"h":10.935,"l":10.9,"n":73,"o":10.915,"t":"2026-10-13T14:45:00Z","v":3306,"vw":10.91251},{"c":10.915,"h":10.92,"l":10.87,"n":53,"o":10.895,"t":"2026-10-13T15:00:00Z","v":1676,"vw":10.908738},{"c":10.91,"h":10.91,"l":10.87,"n":59,"o":10.89,"t":"2026-10-13T15:15:00Z","v":1347,"vw":10.88625},{"c":10.91,"h":10.91,"l":10.905,"n":47,"o":10.91,"t":"2026-10-13T15:30:00Z","v":1304,"vw":10.906067},{"c":10.82,"h":10.88,"l":10.815,"n":73,"o":10.88,"t":"2026-10-13T15:45:00Z","v":7327,"vw":10.831321},{"c":10.77,"h":10.81,"l":10.72,"n":119,"o":10.81,"t":"2026-10-13T16:00:00Z","v":14730,"vw":10.754109},{"c":10.755,"h":10.755,"l":10.7436,"n":21,"o":10.75,"t":"2026-10-13T16:15:00Z","v":1746,"vw":10.752145},{"c":10.74,"h":10.77,"l":10.72,"n":56,"o":10.755,"t":"2026-10-13T16:30:00Z","v":8010,"vw":10.735536},{"c":10.75,"h":10.75,"l":10.7,"n":22,"o":10.74,"t":"2026-10-13T16:45:00Z","v":1228,"vw":10.732322},{"c":10.72,"h":10.72,"l":10.7,"n":40,"o":10.7,"t":"2026-10-13T17:00:00Z","v":6959,"vw":10.701728},{"c":10.75,"h":10.75,"l":10.6801,"n":34,"o":10.69,"t":"2026-10-13T17:15:00Z","v":2983,"vw":10.706052},{"c":10.71,"h":10.72,"l":10.7,"n":26,"o":10.72,"t":"2026-10-13T17:30:00Z","v":2005,"vw":10.708798},{"c":10.67,"h":10.72,"l":10.67,"n":22,"o":10.695,"t":"2026-10-13T17:45:00Z","v":2227,"vw":10.684191},{"c":10.72,"h":10.72,"l":10.68,"n":39,"o":10.68,"t":"2026-10-13T18:00:00Z","v":2328,"vw":10.697864},{"c":10.695,"h":10.72,"l":10.69,"n":31,"o":10.71,"t":"2026-10-13T18:15:00Z","v":1425,"vw":10.702778},{"c":10.72,"h":10.72,"l":10.68,"n":30,"o":10.69,"t":"2026-10-13T18:30:00Z","v":1509,"vw":10.691694},{"c":10.72,"h":10.72,"l":10.68,"n":30,"o":10.69,"t":"2026-10-13T18:45:00Z","v":1861,"vw":10.6951},{"c":10.72,"h":10.74,"l":10.68,"n":41,"o":10.74,"t":"2026-10-13T19:00:00Z","v":7558,"vw":10.695755},{"c":10.7,"h":10.73,"l":10.67,"n":51,"o":10.73,"t":"2026-10-13T19:15:00Z","v":2085,"vw":10.696477},{"c":10.64,"h":10.69,"l":10.52,"n":184,"o":10.69,"t":"2026-10-13T19:30:00Z","v":9443,"vw":10.640559},{"c":10.69,"h":10.69,"l":10.585,"n":328,"o":10.65,"t":"2026-10-13T19:45:00Z","v":23082,"vw":10.669874},{"c":10.68,"h":10.68,"l":10.68,"n":3,"o":10.68,"t":"2026-10-13T20:00:00Z","v":10826,"vw":10.68},{"c":10.58,"h":10.58,"l":10.56,"n":10,"o":10.56,"t":"2026-10-14T13:30:00Z","v":660,"vw":10.563697},{"c":10.56,"h":10.67,"l":10.56,"n":54,"o":10.67,"t":"2026-10-14T13:45:00Z","v":3666,"vw":10.597354},{"c":10.605,"h":10.64,"l":10.56,"n":36,"o":10.57,"t":"2026-10-14T14:00:00Z","v":5784,"vw":10.612474},{"c":10.58,"h":10.615,"l":10.58,"n":20,"o":10.615,"t":"2026-10-14T14:15:00Z","v":792,"vw":10.606071},{"c":10.55,"h":10.615,"l":10.54,"n":56,"o":10.615,"t":"2026-10-14T14:30:00Z","v":2135,"vw":10.567273},{"c":10.57,"h":10.58,"l":10.56,"n":49,"o":10.58,"t":"2026-10-14T14:45:00Z","v":2108,"vw":10.568128},{"c":10.5,"h":10.55,"l":10.5,"n":62,"o":10.55,"t":"2026-10-14T15:00:00Z","v":3172,"vw":10.529024},{"c":10.5,"h":10.51,"l":10.5,"n":264,"o":10.51,"t":"2026-10-14T15:15:00Z","v":13613,"vw":10.501686},{"c":10.48,"h":10.49,"l":10.48,"n":22,"o":10.49,"t":"2026-10-14T15:30:00Z","v":2049,"vw":10.485305},{"c":10.47,"h":10.48,"l":10.47,"n":65,"o":10.48,"t":"2026-10-14T15:45:00Z","v":2337,"vw":10.478509},{"c":10.5,"h":10.5,"l":10.49,"n":13,"o":10.49,"t":"2026-10-14T16:00:00Z","v":498,"vw":10.496667},{"c":10.49,"h":10.51,"l":10.4701,"n":114,"o":10.49,"t":"2026-10-14T16:15:00Z","v":11631,"vw":10.492485},{"c":10.48,"h":10.495,"l":10.48,"n":158,"o":10.49,"t":"2026-10-14T16:30:00Z","v":14327,"vw":10.48426},{"c":10.485,"h":10.4975,"l":10.46,"n":73,"o":10.49,"t":"2026-10-14T16:45:00Z","v":4498,"vw":10.487654},{"c":10.52,"h":10.52,"l":10.48,"n":142,"o":10.48,"t":"2026-10-14T17:00:00Z","v":8510,"vw":10.495329},{"c":10.51,"h":10.52,"l":10.4801,"n":76,"o":10.49,"t":"2026-10-14T17:15:00Z","v":4130,"vw":10.506514},{"c":10.59,"h":10.59,"l":10.51,"n":123,"o":10.51,"t":"2026-10-14T17:30:00Z","v":8163,"vw":10.548179},{"c":10.54,"h":10.585,"l":10.54,"n":57,"o":10.585,"t":"2026-10-14T17:45:00Z","v":3153,"vw":10.568515},{"c":10.575,"h":10.595,"l":10.54,"n":86,"o":10.54,"t":"2026-10-14T18:00:00Z","v":5682,"vw":10.569118},{"c":10.57,"h":10.585,"l":10.54,"n":101,"o":10.575,"t":"2026-10-14T18:15:00Z","v":7272,"vw":10.559707},{"c":10.5322,"h":10.575,"l":10.5322,"n":62,"o":10.575,"t":"2026-10-14T18:30:00Z","v":3544,"vw":10.552429},{"c":10.52,"h":10.52,"l":10.5,"n":59,"o":10.52,"t":"2026-10-14T18:45:00Z","v":4009,"vw":10.516816},{"c":10.515,"h":10.515,"l":10.49,"n":86,"o":10.51,"t":"2026-10-14T19:00:00Z","v":5356,"vw":10.499891},{"c":10.495,"h":10.5399,"l":10.48,"n":51,"o":10.49,"t":"2026-10-14T19:15:00Z","v":3485,"vw":10.490459},{"c":10.48,"h":10.505,"l":10.45,"n":160,"o":10.495,"t":"2026-10-14T19:30:00Z","v":6958,"vw":10.473628},{"c":10.54,"h":10.58,"l":10.46,"n":718,"o":10.465,"t":"2026-10-14T19:45:00Z","v":70848,"vw":10.530848},{"c":10.56,"h":10.574,"l":10.56,"n":12,"o":10.574,"t":"2026-10-14T20:00:00Z","v":25062,"vw":10.560115},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-14T21:15:00Z","v":608,"vw":10.6},{"c":10.525,"h":10.595,"l":10.465,"n":44,"o":10.54,"t":"2026-10-15T13:30:00Z","v":2725,"vw":10.542603},{"c":10.61,"h":10.65,"l":10.54,"n":51,"o":10.565,"t":"2026-10-15T13:45:00Z","v":3476,"vw":10.598041},{"c":10.6305,"h":10.68,"l":10.63,"n":542,"o":10.635,"t":"2026-10-15T14:00:00Z","v":19841,"vw":10.647899},{"c":10.62,"h":10.668,"l":10.59,"n":46,"o":10.65,"t":"2026-10-15T14:15:00Z","v":4119,"vw":10.630319},{"c":10.65,"h":10.67,"l":10.63,"n":45,"o":10.635,"t":"2026-10-15T14:30:00Z","v":3347,"vw":10.660545},{"c":10.62,"h":10.64,"l":10.62,"n":50,"o":10.64,"t":"2026-10-15T14:45:00Z","v":3176,"vw":10.631219},{"c":10.64,"h":10.64,"l":10.62,"n":40,"o":10.62,"t":"2026-10-15T15:00:00Z","v":4231,"vw":10.627946},{"c":10.61,"h":10.65,"l":10.61,"n":50,"o":10.63,"t":"2026-10-15T15:15:00Z","v":5471,"vw":10.636524},{"c":10.63,"h":10.6378,"l":10.62,"n":67,"o":10.62,"t":"2026-10-15T15:30:00Z","v":7194,"vw":10.629177},{"c":10.6,"h":10.6363,"l":10.6,"n":54,"o":10.6363,"t":"2026-10-15T15:45:00Z","v":7407,"vw":10.60404},{"c":10.595,"h":10.6,"l":10.58,"n":28,"o":10.58,"t":"2026-10-15T16:00:00Z","v":1688,"vw":10.596154},{"c":10.615,"h":10.62,"l":10.58,"n":132,"o":10.58,"t":"2026-10-15T16:15:00Z","v":11806,"vw":10.612542},{"c":10.605,"h":10.62,"l":10.605,"n":27,"o":10.615,"t":"2026-10-15T16:30:00Z","v":2223,"vw":10.61179},{"c":10.595,"h":10.595,"l":10.58,"n":16,"o":10.59,"t":"2026-10-15T16:45:00Z","v":1023,"vw":10.589406},{"c":10.61,"h":10.61,"l":10.5801,"n":24,"o":10.5801,"t":"2026-10-15T17:00:00Z","v":3412,"vw":10.593045},{"c":10.6,"h":10.61,"l":10.57,"n":32,"o":10.6,"t":"2026-10-15T17:15:00Z","v":1976,"vw":10.593223},{"c":10.6,"h":10.6,"l":10.59,"n":25,"o":10.59,"t":"2026-10-15T17:30:00Z","v":1913,"vw":10.594636},{"c":10.625,"h":10.65,"l":10.605,"n":50,"o":10.605,"t":"2026-10-15T17:45:00Z","v":5989,"vw":10.635425},{"c":10.665,"h":10.67,"l":10.64,"n":67,"o":10.64,"t":"2026-10-15T18:00:00Z","v":8963,"vw":10.644221},{"c":10.66,"h":10.6762,"l":10.65,"n":121,"o":10.6762,"t":"2026-10-15T18:15:00Z","v":6243,"vw":10.666997},{"c":10.64,"h":10.6701,"l":10.64,"n":105,"o":10.67,"t":"2026-10-15T18:30:00Z","v":8868,"vw":10.663611},{"c":10.65,"h":10.67,"l":10.64,"n":585,"o":10.64,"t":"2026-10-15T18:45:00Z","v":16203,"vw":10.654478},{"c":10.69,"h":10.7,"l":10.65,"n":161,"o":10.65,"t":"2026-10-15T19:00:00Z","v":7292,"vw":10.671113},{"c":10.64,"h":10.69,"l":10.64,"n":90,"o":10.69,"t":"2026-10-15T19:15:00Z","v":6950,"vw":10.660386},{"c":10.67,"h":10.68,"l":10.63,"n":144,"o":10.64,"t":"2026-10-15T19:30:00Z","v":8449,"vw":10.658497},{"c":10.69,"h":10.71,"l":10.65,"n":311,"o":10.69,"t":"2026-10-15T19:45:00Z","v":21235,"vw":10.687238},{"c":10.7,"h":10.7,"l":10.7,"n":5,"o":10.7,"t":"2026-10-15T20:00:00Z","v":11210,"vw":10.7},{"c":10.83,"h":10.835,"l":10.71,"n":116,"o":10.72,"t":"2026-10-16T13:30:00Z","v":10375,"vw":10.790599},{"c":10.87,"h":10.93,"l":10.81,"n":49,"o":10.855,"t":"2026-10-16T13:45:00Z","v":4190,"vw":10.859093},{"c":10.85,"h":10.885,"l":10.85,"n":23,"o":10.885,"t":"2026-10-16T14:00:00Z","v":1846,"vw":10.856875},{"c":10.84,"h":10.885,"l":10.84,"n":16,"o":10.885,"t":"2026-10-16T14:15:00Z","v":901,"vw":10.856667},{"c":10.81,"h":10.86,"l":10.81,"n":48,"o":10.84,"t":"2026-10-16T14:30:00Z","v":1682,"vw":10.816674},{"c":10.845,"h":10.845,"l":10.81,"n":34,"o":10.81,"t":"2026-10-16T14:45:00Z","v":1724,"vw":10.831923},{"c":10.88,"h":10.88,"l":10.85,"n":34,"o":10.86,"t":"2026-10-16T15:00:00Z","v":3406,"vw":10.863412},{"c":10.875,"h":10.875,"l":10.875,"n":3,"o":10.875,"t":"2026-10-16T15:15:00Z","v":193,"vw":10.875},{"c":10.9,"h":10.93,"l":10.86,"n":132,"o":10.86,"t":"2026-10-16T15:30:00Z","v":4884,"vw":10.885812},{"c":10.89,"h":10.929,"l":10.88,"n":60,"o":10.905,"t":"2026-10-16T15:45:00Z","v":4954,"vw":10.901307},{"c":10.88,"h":10.91,"l":10.875,"n":105,"o":10.89,"t":"2026-10-16T16:00:00Z","v":7548,"vw":10.890771},{"c":10.905,"h":10.92,"l":10.88,"n":477,"o":10.89,"t":"2026-10-16T16:15:00Z","v":14116,"vw":10.899364},{"c":10.88,"h":10.915,"l":10.88,"n":61,"o":10.9,"t":"2026-10-16T16:30:00Z","v":3954,"vw":10.895732},{"c":10.88,"h":10.89,"l":10.88,"n":36,"o":10.89,"t":"2026-10-16T16:45:00Z","v":2682,"vw":10.883556},{"c":10.92,"h":10.96,"l":10.88,"n":140,"o":10.885,"t":"2026-10-16T17:00:00Z","v":22584,"vw":10.90612},{"c":10.89,"h":10.95,"l":10.88,"n":69,"o":10.9317,"t":"2026-10-16T17:15:00Z","v":14266,"vw":10.917284},{"c":10.92,"h":10.95,"l":10.88,"n":55,"o":10.88,"t":"2026-10-16T17:30:00Z","v":5353,"vw":10.900048},{"c":10.915,"h":10.95,"l":10.91,"n":61,"o":10.95,"t":"2026-10-16T17:45:00Z","v":1539,"vw":10.927857},{"c":10.88,"h":10.94,"l":10.88,"n":93,"o":10.925,"t":"2026-10-16T18:00:00Z","v":8551,"vw":10.910898},{"c":10.87,"h":10.8967,"l":10.87,"n":45,"o":10.88,"t":"2026-10-16T18:15:00Z","v":3802,"vw":10.882208},{"c":10.8899,"h":10.895,"l":10.84,"n":65,"o":10.8701,"t":"2026-10-16T18:30:00Z","v":10322,"vw":10.869701},{"c":10.91,"h":10.92,"l":10.86,"n":58,"o":10.86,"t":"2026-10-16T18:45:00Z","v":5166,"vw":10.895974},{"c":10.91,"h":10.91,"l":10.9,"n":28,"o":10.91,"t":"2026-10-16T19:00:00Z","v":1708,"vw":10.905},{"c":10.93,"h":10.9699,"l":10.88,"n":53,"o":10.93,"t":"2026-10-16T19:15:00Z","v":3501,"vw":10.92924},{"c":10.89,"h":10.91,"l":10.88,"n":89,"o":10.88,"t":"2026-10-16T19:30:00Z","v":4138,"vw":10.896806},{"c":10.88,"h":10.95,"l":10.88,"n":238,"o":10.905,"t":"2026-10-16T19:45:00Z","v":14858,"vw":10.907767},{"c":10.89,"h":10.89,"l":10.89,"n":7,"o":10.89,"t":"2026-10-16T20:00:00Z","v":5438,"vw":10.89},{"c":10.9,"h":10.97,"l":10.88,"n":42,"o":10.89,"t":"2026-10-19T13:30:00Z","v":3949,"vw":10.89787},{"c":10.86,"h":10.9,"l":10.85,"n":64,"o":10.88,"t":"2026-10-19T13:45:00Z","v":4372,"vw":10.884353},{"c":10.855,"h":10.895,"l":10.79,"n":98,"o":10.895,"t":"2026-10-19T14:00:00Z","v":7711,"vw":10.843817},{"c":10.88,"h":10.94,"l":10.855,"n":49,"o":10.855,"t":"2026-10-19T14:15:00Z","v":3540,"vw":10.890901},{"c":10.88,"h":10.9,"l":10.875,"n":28,"o":10.875,"t":"2026-10-19T14:30:00Z","v":2283,"vw":10.886267},{"c":10.875,"h":10.875,"l":10.87,"n":13,"o":10.87,"t":"2026-10-19T14:45:00Z","v":896,"vw":10.871597},{"c":10.91,"h":10.91,"l":10.83,"n":32,"o":10.865,"t":"2026-10-19T15:00:00Z","v":1949,"vw":10.865223},{"c":10.88,"h":10.88,"l":10.88,"n":11,"o":10.88,"t":"2026-10-19T15:15:00Z","v":740,"vw":10.88},{"c":10.89,"h":10.91,"l":10.89,"n":26,"o":10.89,"t":"2026-10-19T15:30:00Z","v":1206,"vw":10.899167},{"c":10.88,"h":10.9,"l":10.88,"n":36,"o":10.89,"t":"2026-10-19T15:45:00Z","v":1787,"vw":10.887143},{"c":10.885,"h":10.885,"l":10.855,"n":39,"o":10.86,"t":"2026-10-19T16:00:00Z","v":2362,"vw":10.866244},{"c":10.87,"h":10.895,"l":10.849,"n":67,"o":10.87,"t":"2026-10-19T16:15:00Z","v":4461,"vw":10.866786},{"c":10.885,"h":10.89,"l":10.86,"n":42,"o":10.87,"t":"2026-10-19T16:30:00Z","v":9273,"vw":10.874425},{"c":10.9,"h":10.9,"l":10.865,"n":56,"o":10.87,"t":"2026-10-19T16:45:00Z","v":2684,"vw":10.884},{"c":10.9,"h":10.92,"l":10.895,"n":45,"o":10.895,"t":"2026-10-19T17:00:00Z","v":2418,"vw":10.907267},{"c":10.93,"h":10.93,"l":10.89,"n":32,"o":10.9,"t":"2026-10-19T17:15:00Z","v":1820,"vw":10.914011},{"c":10.9,"h":10.93,"l":10.9,"n":22,"o":10.93,"t":"2026-10-19T17:30:00Z","v":1440,"vw":10.914909},{"c":10.9,"h":10.92,"l":10.9,"n":27,"o":10.92,"t":"2026-10-19T17:45:00Z","v":1268,"vw":10.909745},{"c":10.87,"h":10.8999,"l":10.87,"n":38,"o":10.895,"t":"2026-10-19T18:00:00Z","v":3598,"vw":10.87848},{"c":10.87,"h":10.89,"l":10.85,"n":59,"o":10.88,"t":"2026-10-19T18:15:00Z","v":4200,"vw":10.873672},{"c":10.865,"h":10.865,"l":10.865,"n":17,"o":10.865,"t":"2026-10-19T18:30:00Z","v":847,"vw":10.865},{"c":10.85,"h":10.8798,"l":10.84,"n":65,"o":10.8798,"t":"2026-10-19T18:45:00Z","v":5493,"vw":10.859334},{"c":10.875,"h":10.875,"l":10.8399,"n":52,"o":10.85,"t":"2026-10-19T19:00:00Z","v":5480,"vw":10.858981},{"c":10.889,"h":10.9,"l":10.86,"n":51,"o":10.88,"t":"2026-10-19T19:15:00Z","v":3804,"vw":10.885856},{"c":10.91,"h":10.91,"l":10.86,"n":116,"o":10.86,"t":"2026-10-19T19:30:00Z","v":7067,"vw":10.889383},{"c":10.93,"h":10.95,"l":10.9,"n":488,"o":10.91,"t":"2026-10-19T19:45:00Z","v":26017,"vw":10.919372},{"c":10.93,"h":10.93,"l":10.93,"n":8,"o":10.93,"t":"2026-10-19T20:00:00Z","v":8145,"vw":10.93},{"c":10.8,"h":10.8,"l":10.35,"n":3,"o":10.35,"t":"2026-10-20T11:00:00Z","v":2000,"vw":10.575},{"c":10.895,"h":10.97,"l":10.895,"n":9,"o":10.94,"t":"2026-10-20T13:30:00Z","v":1129,"vw":10.912978},{"c":10.955,"h":10.98,"l":10.945,"n":48,"o":10.96,"t":"2026-10-20T13:45:00Z","v":3314,"vw":10.967404},{"c":10.94,"h":10.98,"l":10.935,"n":63,"o":10.955,"t":"2026-10-20T14:00:00Z","v":6968,"vw":10.95704},{"c":10.98,"h":10.99,"l":10.895,"n":36,"o":10.935,"t":"2026-10-20T14:15:00Z","v":1620,"vw":10.962692},{"c":11,"h":11.04,"l":11,"n":69,"o":11.03,"t":"2026-10-20T14:30:00Z","v":6455,"vw":11.01676},{"c":10.975,"h":11.005,"l":10.975,"n":70,"o":11.005,"t":"2026-10-20T14:45:00Z","v":5178,"vw":10.995386},{"c":10.96,"h":10.965,"l":10.96,"n":18,"o":10.96,"t":"2026-10-20T15:00:00Z","v":790,"vw":10.961},{"c":10.88,"h":10.92,"l":10.88,"n":50,"o":10.91,"t":"2026-10-20T15:15:00Z","v":2804,"vw":10.90447},{"c":10.91,"h":10.91,"l":10.86,"n":57,"o":10.9,"t":"2026-10-20T15:30:00Z","v":3599,"vw":10.88395},{"c":10.86,"h":10.9199,"l":10.86,"n":21,"o":10.9171,"t":"2026-10-20T15:45:00Z","v":1440,"vw":10.896373},{"c":10.86,"h":10.89,"l":10.86,"n":14,"o":10.86,"t":"2026-10-20T16:00:00Z","v":907,"vw":10.881429},{"c":10.845,"h":10.85,"l":10.82,"n":22,"o":10.82,"t":"2026-10-20T16:30:00Z","v":1665,"vw":10.843667},{"c":10.835,"h":10.85,"l":10.8315,"n":10,"o":10.85,"t":"2026-10-20T16:45:00Z","v":1029,"vw":10.838689},{"c":10.83,"h":10.83,"l":10.805,"n":26,"o":10.82,"t":"2026-10-20T17:00:00Z","v":1223,"vw":10.810556},{"c":10.82,"h":10.86,"l":10.82,"n":22,"o":10.8316,"t":"2026-10-20T17:15:00Z","v":1727,"vw":10.842923},{"c":10.835,"h":10.835,"l":10.835,"n":5,"o":10.835,"t":"2026-10-20T17:30:00Z","v":390,"vw":10.835},{"c":10.81,"h":10.8244,"l":10.81,"n":71,"o":10.82,"t":"2026-10-20T17:45:00Z","v":2770,"vw":10.814156},{"c":10.805,"h":10.828,"l":10.805,"n":19,"o":10.828,"t":"2026-10-20T18:00:00Z","v":2452,"vw":10.81391},{"c":10.785,"h":10.805,"l":10.78,"n":52,"o":10.805,"t":"2026-10-20T18:15:00Z","v":3851,"vw":10.794995},{"c":10.81,"h":10.825,"l":10.77,"n":66,"o":10.77,"t":"2026-10-20T18:30:00Z","v":4684,"vw":10.795861},{"c":10.815,"h":10.82,"l":10.79,"n":25,"o":10.82,"t":"2026-10-20T18:45:00Z","v":1122,"vw":10.807222},{"c":10.815,"h":10.82,"l":10.8,"n":26,"o":10.815,"t":"2026-10-20T19:00:00Z","v":2166,"vw":10.814697},{"c":10.81,"h":10.84,"l":10.81,"n":54,"o":10.815,"t":"2026-10-20T19:15:00Z","v":4964,"vw":10.824969},{"c":10.86,"h":10.86,"l":10.81,"n":196,"o":10.825,"t":"2026-10-20T19:30:00Z","v":17103,"vw":10.828244},{"c":10.89,"h":10.9,"l":10.84,"n":438,"o":10.87,"t":"2026-10-20T19:45:00Z","v":25405,"vw":10.863209},{"c":10.87,"h":10.87,"l":10.87,"n":11,"o":10.87,"t":"2026-10-20T20:00:00Z","v":23017,"vw":10.87},{"c":10.83,"h":10.84,"l":10.79,"n":15,"o":10.84,"t":"2026-10-21T13:30:00Z","v":1778,"vw":10.82784},{"c":10.81,"h":10.845,"l":10.775,"n":80,"o":10.775,"t":"2026-10-21T13:45:00Z","v":8030,"vw":10.811556},{"c":10.81,"h":10.815,"l":10.76,"n":57,"o":10.795,"t":"2026-10-21T14:00:00Z","v":5525,"vw":10.78675},{"c":10.77,"h":10.7701,"l":10.76,"n":12,"o":10.77,"t":"2026-10-21T14:15:00Z","v":1009,"vw":10.768827},{"c":10.75,"h":10.77,"l":10.74,"n":44,"o":10.76,"t":"2026-10-21T14:30:00Z","v":6248,"vw":10.767391},{"c":10.725,"h":10.75,"l":10.72,"n":12,"o":10.72,"t":"2026-10-21T14:45:00Z","v":961,"vw":10.733274},{"c":10.76,"h":10.76,"l":10.725,"n":60,"o":10.725,"t":"2026-10-21T15:00:00Z","v":2901,"vw":10.745507},{"c":10.79,"h":10.79,"l":10.735,"n":49,"o":10.74,"t":"2026-10-21T15:15:00Z","v":2128,"vw":10.760385},{"c":10.77,"h":10.77,"l":10.77,"n":11,"o":10.77,"t":"2026-10-21T15:30:00Z","v":792,"vw":10.77},{"c":10.735,"h":10.74,"l":10.72,"n":25,"o":10.73,"t":"2026-10-21T15:45:00Z","v":1956,"vw":10.729741},{"c":10.7655,"h":10.7655,"l":10.735,"n":25,"o":10.735,"t":"2026-10-21T16:00:00Z","v":3357,"vw":10.750842},{"c":10.75,"h":10.77,"l":10.75,"n":44,"o":10.7644,"t":"2026-10-21T16:15:00Z","v":1923,"vw":10.762816},{"c":10.76,"h":10.77,"l":10.75,"n":38,"o":10.77,"t":"2026-10-21T16:30:00Z","v":1942,"vw":10.76},{"c":10.74,"h":10.76,"l":10.74,"n":23,"o":10.74,"t":"2026-10-21T16:45:00Z","v":3934,"vw":10.740575},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-21T17:00:00Z","v":100,"vw":10.71},{"c":10.785,"h":10.81,"l":10.675,"n":104,"o":10.71,"t":"2026-10-21T17:15:00Z","v":24411,"vw":10.751691},{"c":10.71,"h":10.76,"l":10.7,"n":40,"o":10.76,"t":"2026-10-21T17:30:00Z","v":2904,"vw":10.741962},{"c":10.71,"h":10.73,"l":10.7,"n":37,"o":10.7,"t":"2026-10-21T17:45:00Z","v":2236,"vw":10.716521},{"c":10.79,"h":10.79,"l":10.705,"n":42,"o":10.73,"t":"2026-10-21T18:00:00Z","v":4404,"vw":10.739148},{"c":10.78,"h":10.79,"l":10.75,"n":63,"o":10.75,"t":"2026-10-21T18:15:00Z","v":4007,"vw":10.763248},{"c":10.77,"h":10.8,"l":10.77,"n":42,"o":10.79,"t":"2026-10-21T18:30:00Z","v":17913,"vw":10.789691},{"c":10.685,"h":10.76,"l":10.685,"n":107,"o":10.76,"t":"2026-10-21T18:45:00Z","v":7023,"vw":10.73695},{"c":10.675,"h":10.675,"l":10.64,"n":10,"o":10.65,"t":"2026-10-21T19:00:00Z","v":744,"vw":10.662078},{"c":10.69,"h":10.72,"l":10.67,"n":80,"o":10.67,"t":"2026-10-21T19:15:00Z","v":3420,"vw":10.694346},{"c":10.735,"h":10.735,"l":10.69,"n":57,"o":10.69,"t":"2026-10-21T19:30:00Z","v":1680,"vw":10.712797},{"c":10.75,"h":10.75,"l":10.71,"n":341,"o":10.73,"t":"2026-10-21T19:45:00Z","v":17941,"vw":10.726699},{"c":10.75,"h":10.75,"l":10.75,"n":5,"o":10.75,"t":"2026-10-21T20:00:00Z","v":8584,"vw":10.75},{"c":10.77,"h":10.77,"l":10.76,"n":2,"o":10.76,"t":"2026-10-22T08:00:00Z","v":256,"vw":10.766094},{"c":10.67,"h":10.67,"l":10.66,"n":7,"o":10.66,"t":"2026-10-22T13:30:00Z","v":579,"vw":10.662802},{"c":10.69,"h":10.7299,"l":10.68,"n":41,"o":10.7299,"t":"2026-10-22T13:45:00Z","v":1285,"vw":10.692285},{"c":10.695,"h":10.695,"l":10.68,"n":42,"o":10.68,"t":"2026-10-22T14:00:00Z","v":2723,"vw":10.688719},{"c":10.68,"h":10.695,"l":10.68,"n":3,"o":10.695,"t":"2026-10-22T14:15:00Z","v":272,"vw":10.6875},{"c":10.66,"h":10.68,"l":10.6501,"n":22,"o":10.68,"t":"2026-10-22T14:30:00Z","v":1011,"vw":10.659643},{"c":10.66,"h":10.68,"l":10.66,"n":34,"o":10.67,"t":"2026-10-22T14:45:00Z","v":1966,"vw":10.675148},{"c":10.6471,"h":10.66,"l":10.61,"n":25,"o":10.66,"t":"2026-10-22T15:00:00Z","v":1526,"vw":10.640125},{"c":10.6499,"h":10.6499,"l":10.61,"n":23,"o":10.635,"t":"2026-10-22T15:15:00Z","v":1271,"vw":10.625611},{"c":10.62,"h":10.62,"l":10.6001,"n":19,"o":10.61,"t":"2026-10-22T15:30:00Z","v":988,"vw":10.613796},{"c":10.625,"h":10.625,"l":10.62,"n":16,"o":10.62,"t":"2026-10-22T15:45:00Z","v":643,"vw":10.621667},{"c":10.6,"h":10.62,"l":10.6,"n":40,"o":10.62,"t":"2026-10-22T16:00:00Z","v":2699,"vw":10.602179},{"c":10.61,"h":10.61,"l":10.61,"n":23,"o":10.61,"t":"2026-10-22T16:15:00Z","v":994,"vw":10.61},{"c":10.55,"h":10.61,"l":10.55,"n":34,"o":10.61,"t":"2026-10-22T16:30:00Z","v":2856,"vw":10.579314},{"c":10.59,"h":10.61,"l":10.58,"n":28,"o":10.59,"t":"2026-10-22T16:45:00Z","v":2982,"vw":10.585455},{"c":10.565,"h":10.595,"l":10.565,"n":8,"o":10.595,"t":"2026-10-22T17:00:00Z","v":459,"vw":10.58},{"c":10.545,"h":10.58,"l":10.545,"n":38,"o":10.58,"t":"2026-10-22T17:15:00Z","v":2175,"vw":10.576526},{"c":10.595,"h":10.6,"l":10.535,"n":33,"o":10.535,"t":"2026-10-22T17:30:00Z","v":3815,"vw":10.565753},{"c":10.655,"h":10.655,"l":10.597,"n":49,"o":10.62,"t":"2026-10-22T17:45:00Z","v":3693,"vw":10.631394},{"c":10.625,"h":10.63,"l":10.585,"n":27,"o":10.63,"t":"2026-10-22T18:00:00Z","v":2028,"vw":10.611945},{"c":10.64,"h":10.665,"l":10.6125,"n":33,"o":10.625,"t":"2026-10-22T18:15:00Z","v":5421,"vw":10.640012},{"c":10.63,"h":10.66,"l":10.63,"n":48,"o":10.66,"t":"2026-10-22T18:30:00Z","v":3167,"vw":10.637364},{"c":10.645,"h":10.66,"l":10.64,"n":10,"o":10.64,"t":"2026-10-22T18:45:00Z","v":563,"vw":10.64625},{"c":10.645,"h":10.66,"l":10.64,"n":64,"o":10.645,"t":"2026-10-22T19:00:00Z","v":4210,"vw":10.646646},{"c":10.63,"h":10.64,"l":10.63,"n":5,"o":10.64,"t":"2026-10-22T19:15:00Z","v":285,"vw":10.635},{"c":10.625,"h":10.64,"l":10.555,"n":96,"o":10.64,"t":"2026-10-22T19:30:00Z","v":6152,"vw":10.615559},{"c":10.66,"h":10.7,"l":10.62,"n":351,"o":10.62,"t":"2026-10-22T19:45:00Z","v":21664,"vw":10.655435},{"c":10.66,"h":10.66,"l":10.66,"n":6,"o":10.66,"t":"2026-10-22T20:00:00Z","v":8206,"vw":10.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.15,"strike":16.62746712319533,"iv":2.2160968077636296,"gamma":0.056086031754465825,"theta":-0.04281311945514238,"vega":0.011103484655341694,"rho":0.0020322287689339474,"breakevenPct":66.76798427012504},{"delta":0.4,"premium":1.15,"strike":13.893150451347548,"iv":1.7630046569881441,"gamma":0.07446621257926068,"theta":-0.03550241686088921,"vega":0.011552402425650548,"rho":0.0024499284957241046,"breakevenPct":41.11773406517399},{"delta":0.45,"premium":1.1838877170848718,"strike":12.33056141457564,"iv":1.4634801992239632,"gamma":0.08974716797290415,"theta":-0.03025919783881533,"vega":0.011770782509492862,"rho":0.0028416983410189424,"breakevenPct":26.777196357040452},{"delta":0.5,"premium":1.3032436179213922,"strike":11.73378191039304,"iv":1.3712717054920618,"gamma":0.09555404496697731,"theta":-0.028131694236095014,"vega":0.011616280178420391,"rho":0.0031685955068249836,"breakevenPct":22.298550922274217},{"delta":0.55,"premium":1.4225995187579124,"strike":11.137002406210438,"iv":1.2790632117601601,"gamma":0.10136092196105047,"theta":-0.026004190633374696,"vega":0.01146177784734792,"rho":0.003495492672631025,"breakevenPct":17.819905487507974},{"delta":0.6,"premium":1.5419554195944325,"strike":10.540222902027837,"iv":1.1868547180282587,"gamma":0.10716779895512361,"theta":-0.023876687030654382,"vega":0.01130727551627545,"rho":0.0038223898384370657,"breakevenPct":13.341260052741744},{"delta":0.65,"premium":1.6930794697820966,"strike":9.944052636646628,"iv":1.1114057479774089,"gamma":0.11105869926070162,"theta":-0.02185567770083587,"vega":0.011069677172787866,"rho":0.004124724617535548,"breakevenPct":9.166342461807922},{"delta":0.7,"premium":2.147649646163232,"strike":9.353701758229569,"iv":1.1960420407364887,"gamma":0.09664838542961429,"theta":-0.020851890816576,"vega":0.010038354184191764,"rho":0.004192441981118559,"breakevenPct":7.892602292615392},{"delta":0.75,"premium":2.602219822544369,"strike":8.763350879812508,"iv":1.280678333495569,"gamma":0.08223807159852692,"theta":-0.019848103932316126,"vega":0.00900703119559566,"rho":0.00426015934470157,"breakevenPct":6.618862123422857},{"delta":0.8,"premium":3.056789998925505,"strike":8.173000001395447,"iv":1.365314626254649,"gamma":0.06782775776743957,"theta":-0.018844317048056253,"vega":0.007975708206999556,"rho":0.004327876708284581,"breakevenPct":5.345121954230323},{"delta":0.85,"premium":3.511360175306641,"strike":7.582649122978388,"iv":1.4499509190137287,"gamma":0.053417443936352234,"theta":-0.017840530163796383,"vega":0.006944385218403454,"rho":0.004395594071867591,"breakevenPct":4.071381785037792},{"delta":0.9,"premium":5.065740485366142,"strike":5.963154138797791,"iv":2.0582212413611085,"gamma":0.031490335112762946,"theta":-0.017874371919155207,"vega":0.00517875045425047,"rho":0.003589382950656596,"breakevenPct":3.460549945252658}],"put":[{"delta":0.1,"premium":1.175,"strike":4.695897229801025,"iv":4.514345701470912,"gamma":0.01373891149017831,"theta":-0.03861443612886571,"vega":0.005216470667762493,"rho":-0.0017836443114413575,"breakevenPct":66.97094531143505},{"delta":0.15,"premium":1.175,"strike":6.19790350923898,"iv":3.3222268968269493,"gamma":0.025672657571515323,"theta":-0.037242638937730374,"vega":0.006873133773877589,"rho":-0.002211580404382992,"breakevenPct":52.88083011970938},{"delta":0.2,"premium":1.1883381445793464,"strike":7.551300556074409,"iv":2.4616714065616825,"gamma":0.0379639505361089,"theta":-0.03490675828082414,"vega":0.008313320680009631,"rho":-0.002649545649138929,"breakevenPct":40.30992109291685},{"delta":0.25,"premium":1.3341190028866945,"strike":8.111996164948824,"iv":2.3048992100330534,"gamma":0.04673757952589941,"theta":-0.03320646842349079,"vega":0.008640386091293379,"rho":-0.0031910405809501855,"breakevenPct":36.41766264482054},{"delta":0.3,"premium":1.4798998611940424,"strike":8.67269177382324,"iv":2.148127013504424,"gamma":0.05551120851568993,"theta":-0.031506178566157436,"vega":0.008967451502577129,"rho":-0.003732535512761442,"breakevenPct":32.525404196724224},{"delta":0.35,"premium":1.6256807195013905,"strike":9.233387382697655,"iv":1.9913548169757946,"gamma":0.06428483750548045,"theta":-0.029805888708824092,"vega":0.009294516913860879,"rho":-0.004274030444572699,"breakevenPct":28.633145748627904},{"delta":0.4,"premium":1.7714615778087386,"strike":9.794082991572072,"iv":1.8345826204471654,"gamma":0.07305846649527097,"theta":-0.02810559885149074,"vega":0.009621582325144627,"rho":-0.0048155253763839554,"breakevenPct":24.740887300531586},{"delta":0.45,"premium":1.9172424361160867,"strike":10.354778600446487,"iv":1.6778104239185359,"gamma":0.08183209548506148,"theta":-0.02640530899415739,"vega":0.009948647736428376,"rho":-0.005357020308195212,"breakevenPct":20.84862885243527},{"delta":0.5,"premium":2.063023294423435,"strike":10.915474209320902,"iv":1.5210382273899063,"gamma":0.090605724474852,"theta":-0.024705019136824043,"vega":0.010275713147712126,"rho":-0.00589851524000647,"breakevenPct":16.95637040433895},{"delta":0.55,"premium":2.208804152730783,"strike":11.476169818195318,"iv":1.364266030861277,"gamma":0.09937935346464252,"theta":-0.023004729279490693,"vega":0.010602778558995874,"rho":-0.006440010171817726,"breakevenPct":13.06411195624263},{"delta":0.6,"premium":2.3545850110381306,"strike":12.036865427069733,"iv":1.207493834332648,"gamma":0.10815298245443303,"theta":-0.021304439422157345,"vega":0.010929843970279622,"rho":-0.006981505103628982,"breakevenPct":9.17185350814632},{"delta":0.65,"premium":2.614362850971923,"strike":12.65658747300216,"iv":1.0895686825053996,"gamma":0.11305745140388768,"theta":-0.019780993520518358,"vega":0.011055939524838012,"rho":-0.007612561736340506,"breakevenPct":5.795266209847675},{"delta":0.7,"premium":3.4152987760979117,"strike":13.556515478761698,"iv":1.1560553635709143,"gamma":0.099594528437725,"theta":-0.01909704823614111,"vega":0.010228005759539237,"rho":-0.008668779087118814,"breakevenPct":4.866635059439145},{"delta":0.75,"premium":4.216234701223902,"strike":14.456443484521238,"iv":1.222542044636429,"gamma":0.08613160547156228,"theta":-0.01841310295176386,"vega":0.00940007199424046,"rho":-0.009724996437897123,"breakevenPct":3.9380039090306123},{"delta":0.8,"premium":5.894298508397028,"strike":16.218671947343907,"iv":1.3979650439172824,"gamma":0.06757762955831324,"theta":-0.018461754756342517,"vega":0.008388454579915048,"rho":-0.01147857272815428,"breakevenPct":3.148466801624032}]},"raw":{"call":[{"delta":0.35,"premium":1.15,"strike":16.62746712319533,"iv":2.2160968077636296,"gamma":0.056086031754465825,"theta":-0.04281311945514238,"vega":0.011103484655341694,"rho":0.0020322287689339474,"breakevenPct":66.76798427012504},{"delta":0.4,"premium":1.15,"strike":13.893150451347548,"iv":1.7630046569881441,"gamma":0.07446621257926068,"theta":-0.03550241686088921,"vega":0.011552402425650548,"rho":0.0024499284957241046,"breakevenPct":41.11773406517399},{"delta":0.45,"premium":1.1838877170848718,"strike":12.33056141457564,"iv":1.4634801992239632,"gamma":0.08974716797290415,"theta":-0.03025919783881533,"vega":0.011770782509492862,"rho":0.0028416983410189424,"breakevenPct":26.777196357040452},{"delta":0.5,"premium":1.3032436179213922,"strike":11.73378191039304,"iv":1.3712717054920618,"gamma":0.09555404496697731,"theta":-0.028131694236095014,"vega":0.011616280178420391,"rho":0.0031685955068249836,"breakevenPct":22.298550922274217},{"delta":0.55,"premium":1.4225995187579124,"strike":11.137002406210438,"iv":1.2790632117601601,"gamma":0.10136092196105047,"theta":-0.026004190633374696,"vega":0.01146177784734792,"rho":0.003495492672631025,"breakevenPct":17.819905487507974},{"delta":0.6,"premium":1.5419554195944325,"strike":10.540222902027837,"iv":1.1868547180282587,"gamma":0.10716779895512361,"theta":-0.023876687030654382,"vega":0.01130727551627545,"rho":0.0038223898384370657,"breakevenPct":13.341260052741744},{"delta":0.65,"premium":1.6930794697820966,"strike":9.944052636646628,"iv":1.1114057479774089,"gamma":0.11105869926070162,"theta":-0.02185567770083587,"vega":0.011069677172787866,"rho":0.004124724617535548,"breakevenPct":9.166342461807922},{"delta":0.7,"premium":2.147649646163232,"strike":9.353701758229569,"iv":1.1960420407364887,"gamma":0.09664838542961429,"theta":-0.020851890816576,"vega":0.010038354184191764,"rho":0.004192441981118559,"breakevenPct":7.892602292615392},{"delta":0.75,"premium":2.602219822544369,"strike":8.763350879812508,"iv":1.280678333495569,"gamma":0.08223807159852692,"theta":-0.019848103932316126,"vega":0.00900703119559566,"rho":0.00426015934470157,"breakevenPct":6.618862123422857},{"delta":0.8,"premium":3.056789998925505,"strike":8.173000001395447,"iv":1.365314626254649,"gamma":0.06782775776743957,"theta":-0.018844317048056253,"vega":0.007975708206999556,"rho":0.004327876708284581,"breakevenPct":5.345121954230323},{"delta":0.85,"premium":3.511360175306641,"strike":7.582649122978388,"iv":1.4499509190137287,"gamma":0.053417443936352234,"theta":-0.017840530163796383,"vega":0.006944385218403454,"rho":0.004395594071867591,"breakevenPct":4.071381785037792},{"delta":0.9,"premium":5.065740485366142,"strike":5.963154138797791,"iv":2.0582212413611085,"gamma":0.031490335112762946,"theta":-0.017874371919155207,"vega":0.00517875045425047,"rho":0.003589382950656596,"breakevenPct":3.460549945252658}],"put":[{"delta":0.1,"premium":1.175,"strike":4.695897229801025,"iv":4.514345701470912,"gamma":0.01373891149017831,"theta":-0.03861443612886571,"vega":0.005216470667762493,"rho":-0.0017836443114413575,"breakevenPct":66.97094531143505},{"delta":0.15,"premium":1.175,"strike":6.19790350923898,"iv":3.3222268968269493,"gamma":0.025672657571515323,"theta":-0.037242638937730374,"vega":0.006873133773877589,"rho":-0.002211580404382992,"breakevenPct":52.88083011970938},{"delta":0.2,"premium":1.1883381445793464,"strike":7.551300556074409,"iv":2.4616714065616825,"gamma":0.0379639505361089,"theta":-0.03490675828082414,"vega":0.008313320680009631,"rho":-0.002649545649138929,"breakevenPct":40.30992109291685},{"delta":0.25,"premium":1.3341190028866945,"strike":8.111996164948824,"iv":2.3048992100330534,"gamma":0.04673757952589941,"theta":-0.03320646842349079,"vega":0.008640386091293379,"rho":-0.0031910405809501855,"breakevenPct":36.41766264482054},{"delta":0.3,"premium":1.4798998611940424,"strike":8.67269177382324,"iv":2.148127013504424,"gamma":0.05551120851568993,"theta":-0.031506178566157436,"vega":0.008967451502577129,"rho":-0.003732535512761442,"breakevenPct":32.525404196724224},{"delta":0.35,"premium":1.6256807195013905,"strike":9.233387382697655,"iv":1.9913548169757946,"gamma":0.06428483750548045,"theta":-0.029805888708824092,"vega":0.009294516913860879,"rho":-0.004274030444572699,"breakevenPct":28.633145748627904},{"delta":0.4,"premium":1.7714615778087386,"strike":9.794082991572072,"iv":1.8345826204471654,"gamma":0.07305846649527097,"theta":-0.02810559885149074,"vega":0.009621582325144627,"rho":-0.0048155253763839554,"breakevenPct":24.740887300531586},{"delta":0.45,"premium":1.9172424361160867,"strike":10.354778600446487,"iv":1.6778104239185359,"gamma":0.08183209548506148,"theta":-0.02640530899415739,"vega":0.009948647736428376,"rho":-0.005357020308195212,"breakevenPct":20.84862885243527},{"delta":0.5,"premium":2.063023294423435,"strike":10.915474209320902,"iv":1.5210382273899063,"gamma":0.090605724474852,"theta":-0.024705019136824043,"vega":0.010275713147712126,"rho":-0.00589851524000647,"breakevenPct":16.95637040433895},{"delta":0.55,"premium":2.208804152730783,"strike":11.476169818195318,"iv":1.364266030861277,"gamma":0.09937935346464252,"theta":-0.023004729279490693,"vega":0.010602778558995874,"rho":-0.006440010171817726,"breakevenPct":13.06411195624263},{"delta":0.6,"premium":2.3545850110381306,"strike":12.036865427069733,"iv":1.207493834332648,"gamma":0.10815298245443303,"theta":-0.021304439422157345,"vega":0.010929843970279622,"rho":-0.006981505103628982,"breakevenPct":9.17185350814632},{"delta":0.65,"premium":2.614362850971923,"strike":12.65658747300216,"iv":1.0895686825053996,"gamma":0.11305745140388768,"theta":-0.019780993520518358,"vega":0.011055939524838012,"rho":-0.007612561736340506,"breakevenPct":5.795266209847675},{"delta":0.7,"premium":3.4152987760979117,"strike":13.556515478761698,"iv":1.1560553635709143,"gamma":0.099594528437725,"theta":-0.01909704823614111,"vega":0.010228005759539237,"rho":-0.008668779087118814,"breakevenPct":4.866635059439145},{"delta":0.75,"premium":4.216234701223902,"strike":14.456443484521238,"iv":1.222542044636429,"gamma":0.08613160547156228,"theta":-0.01841310295176386,"vega":0.00940007199424046,"rho":-0.009724996437897123,"breakevenPct":3.9380039090306123},{"delta":0.8,"premium":5.894298508397028,"strike":16.218671947343907,"iv":1.3979650439172824,"gamma":0.06757762955831324,"theta":-0.018461754756342517,"vega":0.008388454579915048,"rho":-0.01147857272815428,"breakevenPct":3.148466801624032}]}},"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"}}