{"symbol":"DX","url":"https://intraalpha.com/companies/DX","capturedAt":"2026-10-23T17:56:19.837Z","state":"ready","quote":{"symbol":"DX","last_price":10.806,"prev_close":11.05,"regular_close":10.805,"change":-0.244,"change_pct":-2.2081,"regular_change":-0.245,"regular_change_pct":-2.2172,"extended_change":0.001,"extended_change_pct":0.0093,"bid":10.8,"ask":10.81,"bid_size":6200,"ask_size":6900,"volume":3900506,"vwap":10.886093,"open":11.005,"high":11.11,"low":10.79,"close":10.805,"trade_count":18467,"last_trade_at":"2026-10-23T17:56:14.72320021Z","last_quote_at":"2026-10-23T17:56:11.28428343Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:56:14.869122353-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DX","fetched_at":"2026-10-23T17:49:04.692513+00:00","name":"Dynex Capital Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Dynex Capital, Inc., a mortgage real estate investment trust, invests in Mortgage-Backed Securities (MBS) on a leveraged basis in the United States. The company is headquartered in Glen Allen, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":2734097000,"ebitda":null,"pe_ratio":39.46,"peg_ratio":0.706,"book_value":10.95,"dividend_per_share":2.04,"dividend_yield":0.188,"eps":0.28,"revenue_ttm":16952000,"gross_profit_ttm":16952000,"profit_margin":-2.935,"operating_margin_ttm":1.039,"return_on_assets_ttm":-0.0024,"return_on_equity_ttm":-0.0199,"quarterly_earnings_growth":0.923,"quarterly_revenue_growth":2.348,"analyst_target_price":12.6,"analyst_number":1,"beta":0.965,"fifty_two_week_high":13.24,"fifty_two_week_low":10.15,"fifty_day_ma":11.99,"two_hundred_day_ma":13,"shares_outstanding":247430000,"forward_pe":7.88,"price_to_sales":161.77,"price_to_book":0.994,"ev_to_revenue":6.29,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:49:04.692513+00:00"},"optionObservedAt":"2026-10-23T17:42:01.044Z","bars":[{"c":11.2,"h":11.22,"l":11.19,"n":33,"o":11.19,"t":"2026-10-16T08:00:00Z","v":5296,"vw":11.19859},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-16T08:10:00Z","v":537,"vw":11.19},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-16T08:55:00Z","v":300,"vw":11.15},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-16T09:00:00Z","v":533,"vw":11.17},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-16T09:30:00Z","v":250,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":13,"o":11.15,"t":"2026-10-16T09:55:00Z","v":250,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":6,"o":11.15,"t":"2026-10-16T10:05:00Z","v":2314,"vw":11.15},{"c":11.14,"h":11.2,"l":11.13,"n":19,"o":11.2,"t":"2026-10-16T11:00:00Z","v":2904,"vw":11.145287},{"c":11.12,"h":11.12,"l":11.12,"n":9,"o":11.12,"t":"2026-10-16T11:05:00Z","v":925,"vw":11.12},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-16T11:15:00Z","v":7545,"vw":11.15},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-10-16T11:45:00Z","v":280,"vw":11.12},{"c":11.1201,"h":11.13,"l":11.12,"n":7,"o":11.13,"t":"2026-10-16T11:50:00Z","v":708,"vw":11.123971},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-16T12:05:00Z","v":300,"vw":11.13},{"c":11.1155,"h":11.1155,"l":11.1155,"n":1,"o":11.1155,"t":"2026-10-16T12:25:00Z","v":133,"vw":11.1155},{"c":11.1881,"h":11.1881,"l":11.1881,"n":2,"o":11.1881,"t":"2026-10-16T12:35:00Z","v":136,"vw":11.1881},{"c":11.1592,"h":11.18,"l":11.15,"n":7,"o":11.18,"t":"2026-10-16T13:15:00Z","v":1231,"vw":11.15956},{"c":11.065,"h":11.17,"l":11.055,"n":822,"o":11.17,"t":"2026-10-16T13:30:00Z","v":204175,"vw":11.130982},{"c":11.085,"h":11.115,"l":11.06,"n":770,"o":11.065,"t":"2026-10-16T13:35:00Z","v":311006,"vw":11.076598},{"c":11.065,"h":11.12,"l":11.06,"n":437,"o":11.08,"t":"2026-10-16T13:40:00Z","v":197943,"vw":11.08176},{"c":11.075,"h":11.075,"l":11.03,"n":666,"o":11.06,"t":"2026-10-16T13:45:00Z","v":222759,"vw":11.046738},{"c":11.055,"h":11.095,"l":11.05,"n":441,"o":11.075,"t":"2026-10-16T13:50:00Z","v":73434,"vw":11.079495},{"c":11.085,"h":11.095,"l":11.0575,"n":242,"o":11.06,"t":"2026-10-16T13:55:00Z","v":54649,"vw":11.079207},{"c":11.065,"h":11.1,"l":11.06,"n":524,"o":11.09,"t":"2026-10-16T14:00:00Z","v":100649,"vw":11.084269},{"c":11.085,"h":11.11,"l":11.055,"n":361,"o":11.065,"t":"2026-10-16T14:05:00Z","v":83415,"vw":11.079926},{"c":11.0766,"h":11.115,"l":11.065,"n":385,"o":11.085,"t":"2026-10-16T14:10:00Z","v":85994,"vw":11.094955},{"c":11.055,"h":11.0899,"l":11.055,"n":314,"o":11.08,"t":"2026-10-16T14:15:00Z","v":57440,"vw":11.0678},{"c":11.075,"h":11.085,"l":11.05,"n":257,"o":11.06,"t":"2026-10-16T14:20:00Z","v":37265,"vw":11.065392},{"c":11.075,"h":11.085,"l":11.07,"n":168,"o":11.0775,"t":"2026-10-16T14:25:00Z","v":27259,"vw":11.077156},{"c":11.075,"h":11.09,"l":11.06,"n":259,"o":11.08,"t":"2026-10-16T14:30:00Z","v":30999,"vw":11.075071},{"c":11.07,"h":11.08,"l":11.07,"n":278,"o":11.075,"t":"2026-10-16T14:35:00Z","v":47828,"vw":11.074454},{"c":11.055,"h":11.08,"l":11.05,"n":362,"o":11.08,"t":"2026-10-16T14:40:00Z","v":64060,"vw":11.063973},{"c":11.055,"h":11.075,"l":11.05,"n":243,"o":11.055,"t":"2026-10-16T14:45:00Z","v":33199,"vw":11.062469},{"c":11.035,"h":11.07,"l":11.035,"n":326,"o":11.06,"t":"2026-10-16T14:50:00Z","v":56055,"vw":11.051529},{"c":11.0586,"h":11.06,"l":11.035,"n":364,"o":11.04,"t":"2026-10-16T14:55:00Z","v":80040,"vw":11.041878},{"c":11.0675,"h":11.0675,"l":11.045,"n":254,"o":11.055,"t":"2026-10-16T15:00:00Z","v":46312,"vw":11.052527},{"c":11.075,"h":11.08,"l":11.06,"n":247,"o":11.07,"t":"2026-10-16T15:05:00Z","v":39928,"vw":11.070001},{"c":11.08,"h":11.09,"l":11.07,"n":225,"o":11.075,"t":"2026-10-16T15:10:00Z","v":52607,"vw":11.079116},{"c":11.04,"h":11.08,"l":11.04,"n":397,"o":11.075,"t":"2026-10-16T15:15:00Z","v":79365,"vw":11.057209},{"c":11.015,"h":11.0351,"l":11.01,"n":245,"o":11.0301,"t":"2026-10-16T15:20:00Z","v":48604,"vw":11.021996},{"c":11.035,"h":11.04,"l":11.01,"n":195,"o":11.015,"t":"2026-10-16T15:25:00Z","v":34320,"vw":11.02524},{"c":11.0369,"h":11.045,"l":11.035,"n":262,"o":11.035,"t":"2026-10-16T15:30:00Z","v":46510,"vw":11.040007},{"c":11.02,"h":11.05,"l":11.02,"n":394,"o":11.035,"t":"2026-10-16T15:35:00Z","v":129316,"vw":11.038313},{"c":11.015,"h":11.03,"l":11.01,"n":215,"o":11.025,"t":"2026-10-16T15:40:00Z","v":29754,"vw":11.015756},{"c":11.005,"h":11.02,"l":11,"n":260,"o":11.015,"t":"2026-10-16T15:45:00Z","v":44441,"vw":11.012367},{"c":10.9851,"h":11,"l":10.98,"n":407,"o":11,"t":"2026-10-16T15:50:00Z","v":81231,"vw":10.991533},{"c":10.98,"h":11.005,"l":10.98,"n":352,"o":10.99,"t":"2026-10-16T15:55:00Z","v":78715,"vw":10.994724},{"c":10.9722,"h":10.985,"l":10.95,"n":386,"o":10.985,"t":"2026-10-16T16:00:00Z","v":170030,"vw":10.965183},{"c":10.985,"h":10.985,"l":10.97,"n":321,"o":10.975,"t":"2026-10-16T16:05:00Z","v":59425,"vw":10.975658},{"c":10.97,"h":10.99,"l":10.97,"n":282,"o":10.985,"t":"2026-10-16T16:10:00Z","v":48878,"vw":10.982027},{"c":10.965,"h":10.985,"l":10.96,"n":278,"o":10.98,"t":"2026-10-16T16:15:00Z","v":40199,"vw":10.975433},{"c":10.9788,"h":10.98,"l":10.95,"n":256,"o":10.965,"t":"2026-10-16T16:20:00Z","v":94414,"vw":10.970387},{"c":10.965,"h":10.975,"l":10.96,"n":274,"o":10.975,"t":"2026-10-16T16:25:00Z","v":38516,"vw":10.970073},{"c":10.955,"h":10.965,"l":10.95,"n":312,"o":10.96,"t":"2026-10-16T16:30:00Z","v":40415,"vw":10.960008},{"c":10.935,"h":10.9599,"l":10.935,"n":426,"o":10.955,"t":"2026-10-16T16:35:00Z","v":78064,"vw":10.94576},{"c":10.935,"h":10.94,"l":10.92,"n":282,"o":10.935,"t":"2026-10-16T16:40:00Z","v":97001,"vw":10.931531},{"c":10.915,"h":10.935,"l":10.915,"n":266,"o":10.935,"t":"2026-10-16T16:45:00Z","v":49914,"vw":10.928211},{"c":10.918,"h":10.92,"l":10.905,"n":282,"o":10.915,"t":"2026-10-16T16:50:00Z","v":54114,"vw":10.910736},{"c":10.915,"h":10.93,"l":10.9118,"n":250,"o":10.915,"t":"2026-10-16T16:55:00Z","v":33595,"vw":10.918527},{"c":10.91,"h":10.92,"l":10.905,"n":308,"o":10.915,"t":"2026-10-16T17:00:00Z","v":39237,"vw":10.915399},{"c":10.905,"h":10.91,"l":10.9,"n":297,"o":10.905,"t":"2026-10-16T17:05:00Z","v":46770,"vw":10.904711},{"c":10.8973,"h":10.91,"l":10.89,"n":311,"o":10.91,"t":"2026-10-16T17:10:00Z","v":42960,"vw":10.898651},{"c":10.885,"h":10.9,"l":10.885,"n":344,"o":10.9,"t":"2026-10-16T17:15:00Z","v":61144,"vw":10.894842},{"c":10.905,"h":10.91,"l":10.88,"n":428,"o":10.88,"t":"2026-10-16T17:20:00Z","v":86681,"vw":10.896173},{"c":10.915,"h":10.92,"l":10.905,"n":465,"o":10.91,"t":"2026-10-16T17:25:00Z","v":125820,"vw":10.910401},{"c":10.915,"h":10.94,"l":10.905,"n":764,"o":10.915,"t":"2026-10-16T17:30:00Z","v":316329,"vw":10.922074},{"c":10.91,"h":10.92,"l":10.91,"n":189,"o":10.915,"t":"2026-10-16T17:35:00Z","v":16750,"vw":10.915086},{"c":10.9479,"h":10.955,"l":10.91,"n":528,"o":10.9145,"t":"2026-10-16T17:40:00Z","v":218631,"vw":10.943249},{"c":10.935,"h":10.95,"l":10.93,"n":307,"o":10.945,"t":"2026-10-16T17:45:00Z","v":73443,"vw":10.939194},{"c":10.925,"h":10.935,"l":10.92,"n":409,"o":10.93,"t":"2026-10-16T17:50:00Z","v":65278,"vw":10.92898},{"c":10.915,"h":10.9276,"l":10.915,"n":258,"o":10.925,"t":"2026-10-16T17:55:00Z","v":34000,"vw":10.92229},{"c":10.925,"h":10.93,"l":10.91,"n":246,"o":10.915,"t":"2026-10-16T18:00:00Z","v":38436,"vw":10.91875},{"c":10.925,"h":10.935,"l":10.92,"n":196,"o":10.925,"t":"2026-10-16T18:05:00Z","v":25802,"vw":10.927165},{"c":10.9,"h":10.925,"l":10.9,"n":290,"o":10.925,"t":"2026-10-16T18:10:00Z","v":61981,"vw":10.91659},{"c":10.915,"h":10.92,"l":10.905,"n":229,"o":10.905,"t":"2026-10-16T18:15:00Z","v":55204,"vw":10.914823},{"c":10.915,"h":10.92,"l":10.9,"n":342,"o":10.915,"t":"2026-10-16T18:20:00Z","v":48212,"vw":10.909451},{"c":10.92,"h":10.92,"l":10.905,"n":345,"o":10.915,"t":"2026-10-16T18:25:00Z","v":49887,"vw":10.909957},{"c":10.9213,"h":10.9299,"l":10.915,"n":218,"o":10.915,"t":"2026-10-16T18:30:00Z","v":23460,"vw":10.921866},{"c":10.93,"h":10.93,"l":10.92,"n":177,"o":10.925,"t":"2026-10-16T18:35:00Z","v":24940,"vw":10.923347},{"c":10.935,"h":10.935,"l":10.92,"n":337,"o":10.925,"t":"2026-10-16T18:40:00Z","v":44717,"vw":10.927599},{"c":10.94,"h":10.94,"l":10.93,"n":201,"o":10.935,"t":"2026-10-16T18:45:00Z","v":33094,"vw":10.933663},{"c":10.925,"h":10.955,"l":10.92,"n":529,"o":10.94,"t":"2026-10-16T18:50:00Z","v":95621,"vw":10.941043},{"c":10.925,"h":10.93,"l":10.915,"n":294,"o":10.925,"t":"2026-10-16T18:55:00Z","v":53331,"vw":10.920888},{"c":10.925,"h":10.93,"l":10.92,"n":223,"o":10.93,"t":"2026-10-16T19:00:00Z","v":47257,"vw":10.926282},{"c":10.925,"h":10.94,"l":10.92,"n":414,"o":10.925,"t":"2026-10-16T19:05:00Z","v":62671,"vw":10.931751},{"c":10.935,"h":10.9399,"l":10.9224,"n":436,"o":10.925,"t":"2026-10-16T19:10:00Z","v":83814,"vw":10.930171},{"c":10.935,"h":10.95,"l":10.93,"n":597,"o":10.935,"t":"2026-10-16T19:15:00Z","v":179543,"vw":10.939649},{"c":10.935,"h":10.94,"l":10.92,"n":531,"o":10.93,"t":"2026-10-16T19:20:00Z","v":112549,"vw":10.930855},{"c":10.93,"h":10.935,"l":10.92,"n":422,"o":10.935,"t":"2026-10-16T19:25:00Z","v":58120,"vw":10.927195},{"c":10.925,"h":10.94,"l":10.92,"n":522,"o":10.93,"t":"2026-10-16T19:30:00Z","v":89755,"vw":10.93111},{"c":10.9099,"h":10.93,"l":10.895,"n":748,"o":10.93,"t":"2026-10-16T19:35:00Z","v":186295,"vw":10.906104},{"c":10.905,"h":10.9199,"l":10.9,"n":443,"o":10.905,"t":"2026-10-16T19:40:00Z","v":92854,"vw":10.909283},{"c":10.905,"h":10.92,"l":10.9,"n":714,"o":10.905,"t":"2026-10-16T19:45:00Z","v":263679,"vw":10.907394},{"c":10.905,"h":10.92,"l":10.9,"n":965,"o":10.905,"t":"2026-10-16T19:50:00Z","v":197624,"vw":10.910348},{"c":10.935,"h":10.94,"l":10.905,"n":2162,"o":10.905,"t":"2026-10-16T19:55:00Z","v":524913,"vw":10.924102},{"c":10.93,"h":10.93,"l":10.93,"n":46,"o":10.93,"t":"2026-10-16T20:00:00Z","v":575088,"vw":10.93},{"c":10.9357,"h":10.9357,"l":10.9357,"n":1,"o":10.9357,"t":"2026-10-16T20:05:00Z","v":100,"vw":10.9357},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-16T20:10:00Z","v":380,"vw":10.93},{"c":10.9217,"h":10.9369,"l":10.9217,"n":4,"o":10.9369,"t":"2026-10-16T20:20:00Z","v":328,"vw":10.927436},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-16T20:40:00Z","v":100,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-16T20:45:00Z","v":400,"vw":10.94},{"c":10.95,"h":10.95,"l":10.95,"n":3,"o":10.95,"t":"2026-10-16T20:55:00Z","v":373,"vw":10.95},{"c":10.96,"h":10.96,"l":10.95,"n":7,"o":10.95,"t":"2026-10-16T21:00:00Z","v":5967,"vw":10.951444},{"c":10.9854,"h":10.9854,"l":10.9854,"n":1,"o":10.9854,"t":"2026-10-16T21:40:00Z","v":100,"vw":10.9854},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-16T22:05:00Z","v":100,"vw":10.98},{"c":10.95,"h":10.9794,"l":10.95,"n":5,"o":10.9794,"t":"2026-10-16T22:10:00Z","v":1245,"vw":10.9745},{"c":10.9502,"h":10.9502,"l":10.9502,"n":2,"o":10.9502,"t":"2026-10-16T22:20:00Z","v":1005,"vw":10.9502},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-16T22:40:00Z","v":2000,"vw":10.95},{"c":10.9531,"h":10.9531,"l":10.9531,"n":1,"o":10.9531,"t":"2026-10-16T22:45:00Z","v":114,"vw":10.9531},{"c":10.96,"h":10.96,"l":10.95,"n":6,"o":10.95,"t":"2026-10-16T23:10:00Z","v":2000,"vw":10.95503},{"c":10.96,"h":10.96,"l":10.95,"n":5,"o":10.96,"t":"2026-10-16T23:15:00Z","v":1188,"vw":10.954919},{"c":10.95,"h":10.954,"l":10.95,"n":5,"o":10.95,"t":"2026-10-16T23:20:00Z","v":2631,"vw":10.951519},{"c":10.95,"h":10.95,"l":10.95,"n":4,"o":10.95,"t":"2026-10-16T23:25:00Z","v":10014,"vw":10.95},{"c":11.01,"h":11.01,"l":10.93,"n":19,"o":11,"t":"2026-10-19T08:00:00Z","v":2078,"vw":10.963065},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-19T08:15:00Z","v":400,"vw":11.01},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-19T09:40:00Z","v":155,"vw":10.95},{"c":10.91,"h":10.95,"l":10.91,"n":43,"o":10.95,"t":"2026-10-19T09:45:00Z","v":1975,"vw":10.913333},{"c":10.81,"h":10.87,"l":10.81,"n":121,"o":10.87,"t":"2026-10-19T09:50:00Z","v":4933,"vw":10.858851},{"c":10.7602,"h":10.7624,"l":10.7602,"n":2,"o":10.7624,"t":"2026-10-19T10:05:00Z","v":5000,"vw":10.76064},{"c":10.86,"h":10.86,"l":10.85,"n":4,"o":10.85,"t":"2026-10-19T10:15:00Z","v":3200,"vw":10.85434},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-10-19T10:20:00Z","v":600,"vw":10.81},{"c":10.7551,"h":10.79,"l":10.7551,"n":7,"o":10.79,"t":"2026-10-19T10:30:00Z","v":3520,"vw":10.764691},{"c":10.75,"h":10.76,"l":10.75,"n":113,"o":10.76,"t":"2026-10-19T10:35:00Z","v":12863,"vw":10.751275},{"c":10.7203,"h":10.82,"l":10.7203,"n":3,"o":10.82,"t":"2026-10-19T10:50:00Z","v":320,"vw":10.768541},{"c":10.75,"h":10.8,"l":10.75,"n":74,"o":10.76,"t":"2026-10-19T11:00:00Z","v":13952,"vw":10.785783},{"c":10.7,"h":10.77,"l":10.69,"n":47,"o":10.77,"t":"2026-10-19T11:05:00Z","v":9127,"vw":10.723106},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-19T11:15:00Z","v":200,"vw":10.8},{"c":10.73,"h":10.8,"l":10.73,"n":5,"o":10.8,"t":"2026-10-19T11:20:00Z","v":4041,"vw":10.782045},{"c":10.7,"h":10.73,"l":10.7,"n":8,"o":10.73,"t":"2026-10-19T11:25:00Z","v":2099,"vw":10.715015},{"c":10.8,"h":10.8,"l":10.79,"n":12,"o":10.79,"t":"2026-10-19T11:35:00Z","v":6501,"vw":10.797221},{"c":10.8,"h":10.81,"l":10.72,"n":152,"o":10.72,"t":"2026-10-19T11:40:00Z","v":32301,"vw":10.769789},{"c":10.8,"h":10.8,"l":10.8,"n":14,"o":10.8,"t":"2026-10-19T11:45:00Z","v":1346,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":10,"o":10.8,"t":"2026-10-19T11:50:00Z","v":416,"vw":10.8},{"c":10.8,"h":10.8,"l":10.7992,"n":18,"o":10.8,"t":"2026-10-19T11:55:00Z","v":2689,"vw":10.799968},{"c":10.71,"h":10.79,"l":10.41,"n":303,"o":10.76,"t":"2026-10-19T12:00:00Z","v":56015,"vw":10.56095},{"c":10.6,"h":10.67,"l":10.55,"n":67,"o":10.67,"t":"2026-10-19T12:05:00Z","v":36108,"vw":10.611996},{"c":10.8,"h":10.8,"l":10.6,"n":39,"o":10.62,"t":"2026-10-19T12:10:00Z","v":8040,"vw":10.73655},{"c":10.8,"h":10.8,"l":10.68,"n":8,"o":10.68,"t":"2026-10-19T12:15:00Z","v":6045,"vw":10.780167},{"c":10.81,"h":10.84,"l":10.8,"n":21,"o":10.8,"t":"2026-10-19T12:20:00Z","v":3357,"vw":10.821724},{"c":10.81,"h":10.81,"l":10.8,"n":19,"o":10.8,"t":"2026-10-19T12:25:00Z","v":5279,"vw":10.803708},{"c":10.8,"h":10.82,"l":10.8,"n":22,"o":10.81,"t":"2026-10-19T12:30:00Z","v":20028,"vw":10.817369},{"c":10.75,"h":10.75,"l":10.71,"n":20,"o":10.72,"t":"2026-10-19T12:35:00Z","v":4432,"vw":10.736181},{"c":10.79,"h":10.79,"l":10.79,"n":2,"o":10.79,"t":"2026-10-19T12:40:00Z","v":138,"vw":10.79},{"c":10.71,"h":10.71,"l":10.702,"n":7,"o":10.702,"t":"2026-10-19T12:45:00Z","v":3888,"vw":10.705844},{"c":10.7,"h":10.73,"l":10.69,"n":28,"o":10.725,"t":"2026-10-19T12:50:00Z","v":4539,"vw":10.714284},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-19T12:55:00Z","v":100,"vw":10.74},{"c":10.7067,"h":10.81,"l":10.7,"n":45,"o":10.7,"t":"2026-10-19T13:00:00Z","v":6619,"vw":10.728899},{"c":10.7237,"h":10.75,"l":10.7237,"n":16,"o":10.74,"t":"2026-10-19T13:05:00Z","v":2574,"vw":10.736872},{"c":10.7,"h":10.76,"l":10.7,"n":12,"o":10.72,"t":"2026-10-19T13:10:00Z","v":2384,"vw":10.736166},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-10-19T13:15:00Z","v":104,"vw":10.7},{"c":10.6631,"h":10.7,"l":10.57,"n":183,"o":10.7,"t":"2026-10-19T13:20:00Z","v":28786,"vw":10.632089},{"c":10.71,"h":10.71,"l":10.59,"n":122,"o":10.67,"t":"2026-10-19T13:25:00Z","v":33697,"vw":10.623454},{"c":10.46,"h":10.62,"l":10.43,"n":2543,"o":10.59,"t":"2026-10-19T13:30:00Z","v":757013,"vw":10.524313},{"c":10.505,"h":10.52,"l":10.45,"n":969,"o":10.46,"t":"2026-10-19T13:35:00Z","v":276043,"vw":10.486809},{"c":10.52,"h":10.54,"l":10.47,"n":728,"o":10.505,"t":"2026-10-19T13:40:00Z","v":152627,"vw":10.507704},{"c":10.465,"h":10.535,"l":10.46,"n":627,"o":10.515,"t":"2026-10-19T13:45:00Z","v":130803,"vw":10.491881},{"c":10.33,"h":10.4652,"l":10.33,"n":1300,"o":10.465,"t":"2026-10-19T13:50:00Z","v":332226,"vw":10.392485},{"c":10.375,"h":10.3875,"l":10.31,"n":944,"o":10.3254,"t":"2026-10-19T13:55:00Z","v":306500,"vw":10.346424},{"c":10.485,"h":10.49,"l":10.36,"n":831,"o":10.38,"t":"2026-10-19T14:00:00Z","v":281681,"vw":10.428687},{"c":10.5201,"h":10.56,"l":10.48,"n":901,"o":10.485,"t":"2026-10-19T14:05:00Z","v":227471,"vw":10.523144},{"c":10.515,"h":10.53,"l":10.495,"n":667,"o":10.52,"t":"2026-10-19T14:10:00Z","v":113543,"vw":10.513351},{"c":10.51,"h":10.555,"l":10.51,"n":600,"o":10.51,"t":"2026-10-19T14:15:00Z","v":144305,"vw":10.528879},{"c":10.528,"h":10.538,"l":10.49,"n":676,"o":10.51,"t":"2026-10-19T14:20:00Z","v":133124,"vw":10.517287},{"c":10.53,"h":10.53,"l":10.4723,"n":757,"o":10.525,"t":"2026-10-19T14:25:00Z","v":284214,"vw":10.509523},{"c":10.53,"h":10.535,"l":10.51,"n":577,"o":10.53,"t":"2026-10-19T14:30:00Z","v":96522,"vw":10.522483},{"c":10.545,"h":10.55,"l":10.52,"n":360,"o":10.53,"t":"2026-10-19T14:35:00Z","v":68986,"vw":10.531754},{"c":10.52,"h":10.54,"l":10.52,"n":431,"o":10.54,"t":"2026-10-19T14:40:00Z","v":102313,"vw":10.526378},{"c":10.535,"h":10.547,"l":10.515,"n":434,"o":10.52,"t":"2026-10-19T14:45:00Z","v":82104,"vw":10.532013},{"c":10.515,"h":10.54,"l":10.515,"n":434,"o":10.535,"t":"2026-10-19T14:50:00Z","v":75744,"vw":10.53237},{"c":10.535,"h":10.55,"l":10.5101,"n":458,"o":10.515,"t":"2026-10-19T14:55:00Z","v":124836,"vw":10.518986},{"c":10.555,"h":10.5784,"l":10.538,"n":369,"o":10.538,"t":"2026-10-19T15:00:00Z","v":92424,"vw":10.561081},{"c":10.565,"h":10.57,"l":10.5316,"n":468,"o":10.555,"t":"2026-10-19T15:05:00Z","v":70692,"vw":10.550211},{"c":10.535,"h":10.56,"l":10.53,"n":388,"o":10.56,"t":"2026-10-19T15:10:00Z","v":37423,"vw":10.543938},{"c":10.53,"h":10.54,"l":10.525,"n":459,"o":10.535,"t":"2026-10-19T15:15:00Z","v":70684,"vw":10.535092},{"c":10.535,"h":10.54,"l":10.52,"n":342,"o":10.54,"t":"2026-10-19T15:20:00Z","v":35528,"vw":10.530666},{"c":10.535,"h":10.54,"l":10.5226,"n":375,"o":10.535,"t":"2026-10-19T15:25:00Z","v":44320,"vw":10.531909},{"c":10.525,"h":10.54,"l":10.525,"n":362,"o":10.5374,"t":"2026-10-19T15:30:00Z","v":54231,"vw":10.531203},{"c":10.5,"h":10.5271,"l":10.49,"n":902,"o":10.525,"t":"2026-10-19T15:35:00Z","v":165177,"vw":10.509642},{"c":10.455,"h":10.5,"l":10.4546,"n":728,"o":10.5,"t":"2026-10-19T15:40:00Z","v":129361,"vw":10.482649},{"c":10.46,"h":10.48,"l":10.45,"n":608,"o":10.4585,"t":"2026-10-19T15:45:00Z","v":116736,"vw":10.465276},{"c":10.475,"h":10.475,"l":10.46,"n":347,"o":10.465,"t":"2026-10-19T15:50:00Z","v":38169,"vw":10.468559},{"c":10.475,"h":10.48,"l":10.46,"n":456,"o":10.4725,"t":"2026-10-19T15:55:00Z","v":103038,"vw":10.470642},{"c":10.455,"h":10.475,"l":10.435,"n":952,"o":10.475,"t":"2026-10-19T16:00:00Z","v":205178,"vw":10.451292},{"c":10.4375,"h":10.46,"l":10.425,"n":559,"o":10.455,"t":"2026-10-19T16:05:00Z","v":101320,"vw":10.43898},{"c":10.4284,"h":10.445,"l":10.42,"n":452,"o":10.435,"t":"2026-10-19T16:10:00Z","v":59077,"vw":10.433573},{"c":10.415,"h":10.435,"l":10.41,"n":535,"o":10.4275,"t":"2026-10-19T16:15:00Z","v":72689,"vw":10.425262},{"c":10.395,"h":10.42,"l":10.39,"n":484,"o":10.415,"t":"2026-10-19T16:20:00Z","v":72955,"vw":10.406816},{"c":10.405,"h":10.41,"l":10.39,"n":387,"o":10.4,"t":"2026-10-19T16:25:00Z","v":178835,"vw":10.400813},{"c":10.385,"h":10.405,"l":10.36,"n":686,"o":10.405,"t":"2026-10-19T16:30:00Z","v":185661,"vw":10.384353},{"c":10.365,"h":10.395,"l":10.365,"n":534,"o":10.385,"t":"2026-10-19T16:35:00Z","v":120377,"vw":10.380665},{"c":10.385,"h":10.4,"l":10.36,"n":454,"o":10.365,"t":"2026-10-19T16:40:00Z","v":84017,"vw":10.378572},{"c":10.385,"h":10.39,"l":10.38,"n":262,"o":10.385,"t":"2026-10-19T16:45:00Z","v":20287,"vw":10.383758},{"c":10.395,"h":10.3975,"l":10.38,"n":339,"o":10.385,"t":"2026-10-19T16:50:00Z","v":39419,"vw":10.390561},{"c":10.385,"h":10.405,"l":10.38,"n":444,"o":10.395,"t":"2026-10-19T16:55:00Z","v":96158,"vw":10.392925},{"c":10.395,"h":10.415,"l":10.37,"n":754,"o":10.3807,"t":"2026-10-19T17:00:00Z","v":215152,"vw":10.3897},{"c":10.4,"h":10.41,"l":10.39,"n":514,"o":10.4,"t":"2026-10-19T17:05:00Z","v":137519,"vw":10.398861},{"c":10.41,"h":10.41,"l":10.38,"n":374,"o":10.395,"t":"2026-10-19T17:10:00Z","v":69517,"vw":10.395755},{"c":10.405,"h":10.41,"l":10.395,"n":394,"o":10.405,"t":"2026-10-19T17:15:00Z","v":54728,"vw":10.404661},{"c":10.405,"h":10.405,"l":10.39,"n":365,"o":10.405,"t":"2026-10-19T17:20:00Z","v":63093,"vw":10.396755},{"c":10.445,"h":10.4499,"l":10.4,"n":393,"o":10.407,"t":"2026-10-19T17:25:00Z","v":72057,"vw":10.425932},{"c":10.44,"h":10.45,"l":10.43,"n":500,"o":10.445,"t":"2026-10-19T17:30:00Z","v":47986,"vw":10.440237},{"c":10.4832,"h":10.49,"l":10.4305,"n":563,"o":10.4373,"t":"2026-10-19T17:35:00Z","v":94032,"vw":10.45572},{"c":10.475,"h":10.495,"l":10.4701,"n":681,"o":10.4899,"t":"2026-10-19T17:40:00Z","v":113744,"vw":10.482545},{"c":10.46,"h":10.48,"l":10.46,"n":446,"o":10.475,"t":"2026-10-19T17:45:00Z","v":39725,"vw":10.471887},{"c":10.475,"h":10.475,"l":10.4516,"n":442,"o":10.46,"t":"2026-10-19T17:50:00Z","v":47196,"vw":10.464641},{"c":10.4699,"h":10.475,"l":10.46,"n":354,"o":10.475,"t":"2026-10-19T17:55:00Z","v":35216,"vw":10.465504},{"c":10.475,"h":10.475,"l":10.465,"n":424,"o":10.47,"t":"2026-10-19T18:00:00Z","v":50382,"vw":10.468803},{"c":10.475,"h":10.485,"l":10.46,"n":403,"o":10.475,"t":"2026-10-19T18:05:00Z","v":44153,"vw":10.474634},{"c":10.475,"h":10.48,"l":10.47,"n":303,"o":10.4715,"t":"2026-10-19T18:10:00Z","v":24809,"vw":10.475913},{"c":10.48,"h":10.49,"l":10.4721,"n":433,"o":10.48,"t":"2026-10-19T18:15:00Z","v":65766,"vw":10.482586},{"c":10.505,"h":10.505,"l":10.475,"n":472,"o":10.485,"t":"2026-10-19T18:20:00Z","v":77568,"vw":10.489108},{"c":10.52,"h":10.52,"l":10.495,"n":364,"o":10.51,"t":"2026-10-19T18:25:00Z","v":55118,"vw":10.503889},{"c":10.53,"h":10.535,"l":10.51,"n":529,"o":10.525,"t":"2026-10-19T18:30:00Z","v":88185,"vw":10.524079},{"c":10.5186,"h":10.53,"l":10.5124,"n":457,"o":10.525,"t":"2026-10-19T18:35:00Z","v":68920,"vw":10.520229},{"c":10.52,"h":10.52,"l":10.505,"n":410,"o":10.515,"t":"2026-10-19T18:40:00Z","v":53212,"vw":10.511946},{"c":10.52,"h":10.5399,"l":10.52,"n":437,"o":10.52,"t":"2026-10-19T18:45:00Z","v":66910,"vw":10.52994},{"c":10.505,"h":10.53,"l":10.5,"n":377,"o":10.525,"t":"2026-10-19T18:50:00Z","v":88244,"vw":10.506622},{"c":10.5,"h":10.52,"l":10.485,"n":489,"o":10.5,"t":"2026-10-19T18:55:00Z","v":68059,"vw":10.4979},{"c":10.5311,"h":10.5352,"l":10.495,"n":548,"o":10.5,"t":"2026-10-19T19:00:00Z","v":69581,"vw":10.519826},{"c":10.5193,"h":10.53,"l":10.5,"n":1165,"o":10.53,"t":"2026-10-19T19:05:00Z","v":220050,"vw":10.507197},{"c":10.515,"h":10.53,"l":10.4901,"n":636,"o":10.52,"t":"2026-10-19T19:10:00Z","v":124452,"vw":10.506201},{"c":10.515,"h":10.53,"l":10.515,"n":460,"o":10.52,"t":"2026-10-19T19:15:00Z","v":63979,"vw":10.519769},{"c":10.525,"h":10.53,"l":10.5101,"n":460,"o":10.52,"t":"2026-10-19T19:20:00Z","v":50810,"vw":10.519193},{"c":10.5,"h":10.525,"l":10.485,"n":893,"o":10.525,"t":"2026-10-19T19:25:00Z","v":256313,"vw":10.499648},{"c":10.4766,"h":10.5,"l":10.47,"n":493,"o":10.49,"t":"2026-10-19T19:30:00Z","v":124901,"vw":10.491119},{"c":10.455,"h":10.48,"l":10.45,"n":885,"o":10.475,"t":"2026-10-19T19:35:00Z","v":159748,"vw":10.465639},{"c":10.545,"h":10.555,"l":10.45,"n":861,"o":10.45,"t":"2026-10-19T19:40:00Z","v":156729,"vw":10.509178},{"c":10.56,"h":10.595,"l":10.545,"n":1042,"o":10.545,"t":"2026-10-19T19:45:00Z","v":180876,"vw":10.571459},{"c":10.57,"h":10.59,"l":10.535,"n":1067,"o":10.555,"t":"2026-10-19T19:50:00Z","v":250275,"vw":10.556617},{"c":10.57,"h":10.59,"l":10.56,"n":3230,"o":10.575,"t":"2026-10-19T19:55:00Z","v":1003513,"vw":10.571137},{"c":10.61,"h":10.61,"l":10.51,"n":66,"o":10.56,"t":"2026-10-19T20:00:00Z","v":1095040,"vw":10.56},{"c":10.5336,"h":10.58,"l":10.5336,"n":44,"o":10.58,"t":"2026-10-19T20:10:00Z","v":3974,"vw":10.559568},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-19T20:15:00Z","v":1305,"vw":10.56},{"c":10.5521,"h":10.5754,"l":10.55,"n":10,"o":10.5754,"t":"2026-10-19T20:20:00Z","v":939,"vw":10.561939},{"c":10.5786,"h":10.5786,"l":10.5786,"n":1,"o":10.5786,"t":"2026-10-19T20:25:00Z","v":118,"vw":10.5786},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-19T20:30:00Z","v":200,"vw":10.58},{"c":10.57,"h":10.58,"l":10.57,"n":2,"o":10.58,"t":"2026-10-19T20:40:00Z","v":700,"vw":10.577143},{"c":10.5631,"h":10.57,"l":10.5631,"n":2,"o":10.57,"t":"2026-10-19T20:45:00Z","v":4895,"vw":10.569859},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-19T21:10:00Z","v":300,"vw":10.56},{"c":10.5601,"h":10.57,"l":10.5601,"n":2,"o":10.57,"t":"2026-10-19T21:20:00Z","v":1600,"vw":10.560719},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-19T21:30:00Z","v":1200,"vw":10.57},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-19T21:40:00Z","v":500,"vw":10.56},{"c":10.5603,"h":10.5603,"l":10.56,"n":3,"o":10.56,"t":"2026-10-19T21:45:00Z","v":1915,"vw":10.560063},{"c":10.5685,"h":10.5685,"l":10.5685,"n":1,"o":10.5685,"t":"2026-10-19T21:50:00Z","v":200,"vw":10.5685},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-19T22:10:00Z","v":100,"vw":10.57},{"c":10.58,"h":10.58,"l":10.57,"n":2,"o":10.57,"t":"2026-10-19T22:15:00Z","v":4000,"vw":10.579195},{"c":10.5601,"h":10.5601,"l":10.5601,"n":2,"o":10.5601,"t":"2026-10-19T22:35:00Z","v":2167,"vw":10.5601},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-19T22:40:00Z","v":200,"vw":10.58},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-19T23:00:00Z","v":200,"vw":10.58},{"c":10.56,"h":10.5631,"l":10.56,"n":2,"o":10.5631,"t":"2026-10-19T23:40:00Z","v":471,"vw":10.561975},{"c":10.5631,"h":10.5631,"l":10.5631,"n":1,"o":10.5631,"t":"2026-10-19T23:45:00Z","v":116,"vw":10.5631},{"c":10.53,"h":10.58,"l":10.51,"n":44,"o":10.55,"t":"2026-10-20T08:00:00Z","v":17194,"vw":10.572103},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-20T08:10:00Z","v":200,"vw":10.5},{"c":10.53,"h":10.53,"l":10.53,"n":4,"o":10.53,"t":"2026-10-20T09:10:00Z","v":499,"vw":10.53},{"c":10.5163,"h":10.5163,"l":10.5163,"n":2,"o":10.5163,"t":"2026-10-20T10:40:00Z","v":420,"vw":10.5163},{"c":10.58,"h":10.58,"l":10.5,"n":15,"o":10.5,"t":"2026-10-20T11:00:00Z","v":3956,"vw":10.543788},{"c":10.5923,"h":10.5923,"l":10.5923,"n":1,"o":10.5923,"t":"2026-10-20T11:05:00Z","v":800,"vw":10.5923},{"c":10.5927,"h":10.5927,"l":10.5927,"n":4,"o":10.5927,"t":"2026-10-20T11:15:00Z","v":175,"vw":10.5927},{"c":10.5923,"h":10.5936,"l":10.5923,"n":2,"o":10.5936,"t":"2026-10-20T11:35:00Z","v":285,"vw":10.593144},{"c":10.575,"h":10.575,"l":10.575,"n":2,"o":10.575,"t":"2026-10-20T11:55:00Z","v":160,"vw":10.575},{"c":10.55,"h":10.5514,"l":10.55,"n":3,"o":10.5514,"t":"2026-10-20T12:00:00Z","v":520,"vw":10.550808},{"c":10.5599,"h":10.56,"l":10.5599,"n":3,"o":10.56,"t":"2026-10-20T12:05:00Z","v":541,"vw":10.55995},{"c":10.552,"h":10.552,"l":10.552,"n":2,"o":10.552,"t":"2026-10-20T12:15:00Z","v":333,"vw":10.552},{"c":10.59,"h":10.59,"l":10.58,"n":2,"o":10.58,"t":"2026-10-20T12:45:00Z","v":2517,"vw":10.589404},{"c":10.5678,"h":10.5678,"l":10.5678,"n":1,"o":10.5678,"t":"2026-10-20T12:55:00Z","v":100,"vw":10.5678},{"c":10.57,"h":10.57,"l":10.57,"n":7,"o":10.57,"t":"2026-10-20T13:00:00Z","v":1730,"vw":10.57},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-20T13:10:00Z","v":680,"vw":10.58},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-20T13:15:00Z","v":286,"vw":10.57},{"c":10.6,"h":10.6,"l":10.6,"n":5,"o":10.6,"t":"2026-10-20T13:20:00Z","v":701,"vw":10.6},{"c":10.67,"h":10.67,"l":10.6,"n":29,"o":10.6,"t":"2026-10-20T13:25:00Z","v":8009,"vw":10.624458},{"c":10.6,"h":10.7164,"l":10.595,"n":1277,"o":10.62,"t":"2026-10-20T13:30:00Z","v":319213,"vw":10.639232},{"c":10.76,"h":10.795,"l":10.59,"n":1170,"o":10.595,"t":"2026-10-20T13:35:00Z","v":199896,"vw":10.736982},{"c":10.805,"h":10.82,"l":10.76,"n":793,"o":10.76,"t":"2026-10-20T13:40:00Z","v":182719,"vw":10.794735},{"c":10.87,"h":10.885,"l":10.8,"n":836,"o":10.81,"t":"2026-10-20T13:45:00Z","v":185952,"vw":10.841457},{"c":10.89,"h":10.9,"l":10.845,"n":960,"o":10.87,"t":"2026-10-20T13:50:00Z","v":189079,"vw":10.876231},{"c":10.915,"h":10.92,"l":10.87,"n":607,"o":10.9,"t":"2026-10-20T13:55:00Z","v":99386,"vw":10.890003},{"c":10.915,"h":10.965,"l":10.9,"n":896,"o":10.92,"t":"2026-10-20T14:00:00Z","v":257065,"vw":10.939578},{"c":10.89,"h":10.935,"l":10.89,"n":635,"o":10.92,"t":"2026-10-20T14:05:00Z","v":96227,"vw":10.914076},{"c":10.875,"h":10.895,"l":10.865,"n":529,"o":10.89,"t":"2026-10-20T14:10:00Z","v":66763,"vw":10.879986},{"c":10.88,"h":10.89,"l":10.86,"n":625,"o":10.87,"t":"2026-10-20T14:15:00Z","v":105278,"vw":10.877074},{"c":10.93,"h":10.95,"l":10.88,"n":556,"o":10.88,"t":"2026-10-20T14:20:00Z","v":69712,"vw":10.91823},{"c":10.95,"h":10.955,"l":10.925,"n":445,"o":10.94,"t":"2026-10-20T14:25:00Z","v":92916,"vw":10.936196},{"c":10.895,"h":10.965,"l":10.885,"n":420,"o":10.955,"t":"2026-10-20T14:30:00Z","v":64960,"vw":10.929062},{"c":10.895,"h":10.915,"l":10.8929,"n":389,"o":10.8929,"t":"2026-10-20T14:35:00Z","v":93271,"vw":10.906145},{"c":10.9,"h":10.915,"l":10.885,"n":436,"o":10.89,"t":"2026-10-20T14:40:00Z","v":71119,"vw":10.902316},{"c":10.9,"h":10.9269,"l":10.9,"n":491,"o":10.9,"t":"2026-10-20T14:45:00Z","v":125426,"vw":10.912396},{"c":10.925,"h":10.9368,"l":10.9,"n":400,"o":10.91,"t":"2026-10-20T14:50:00Z","v":90917,"vw":10.924052},{"c":10.925,"h":10.93,"l":10.9142,"n":364,"o":10.925,"t":"2026-10-20T14:55:00Z","v":82940,"vw":10.921515},{"c":10.8911,"h":10.93,"l":10.885,"n":514,"o":10.92,"t":"2026-10-20T15:00:00Z","v":82611,"vw":10.911155},{"c":10.905,"h":10.905,"l":10.885,"n":455,"o":10.89,"t":"2026-10-20T15:05:00Z","v":65966,"vw":10.89688},{"c":10.905,"h":10.92,"l":10.89,"n":423,"o":10.905,"t":"2026-10-20T15:10:00Z","v":77142,"vw":10.907774},{"c":10.9,"h":10.915,"l":10.9,"n":351,"o":10.905,"t":"2026-10-20T15:15:00Z","v":49507,"vw":10.906637},{"c":10.895,"h":10.91,"l":10.88,"n":393,"o":10.905,"t":"2026-10-20T15:20:00Z","v":60786,"vw":10.892309},{"c":10.885,"h":10.895,"l":10.87,"n":316,"o":10.895,"t":"2026-10-20T15:25:00Z","v":39969,"vw":10.8833},{"c":10.875,"h":10.8899,"l":10.87,"n":292,"o":10.8899,"t":"2026-10-20T15:30:00Z","v":69332,"vw":10.876907},{"c":10.895,"h":10.91,"l":10.87,"n":731,"o":10.875,"t":"2026-10-20T15:35:00Z","v":182243,"vw":10.886679},{"c":10.89,"h":10.905,"l":10.88,"n":319,"o":10.8908,"t":"2026-10-20T15:40:00Z","v":34308,"vw":10.894158},{"c":10.865,"h":10.885,"l":10.86,"n":284,"o":10.88,"t":"2026-10-20T15:45:00Z","v":21737,"vw":10.870395},{"c":10.875,"h":10.875,"l":10.86,"n":326,"o":10.86,"t":"2026-10-20T15:50:00Z","v":34288,"vw":10.868846},{"c":10.86,"h":10.88,"l":10.855,"n":411,"o":10.87,"t":"2026-10-20T15:55:00Z","v":89323,"vw":10.865148},{"c":10.87,"h":10.88,"l":10.86,"n":401,"o":10.87,"t":"2026-10-20T16:00:00Z","v":56028,"vw":10.869375},{"c":10.84,"h":10.87,"l":10.835,"n":426,"o":10.87,"t":"2026-10-20T16:05:00Z","v":101580,"vw":10.850142},{"c":10.855,"h":10.855,"l":10.83,"n":358,"o":10.83,"t":"2026-10-20T16:10:00Z","v":165549,"vw":10.834258},{"c":10.855,"h":10.8576,"l":10.85,"n":278,"o":10.855,"t":"2026-10-20T16:15:00Z","v":21377,"vw":10.854486},{"c":10.86,"h":10.865,"l":10.84,"n":486,"o":10.855,"t":"2026-10-20T16:20:00Z","v":96092,"vw":10.853974},{"c":10.865,"h":10.87,"l":10.86,"n":350,"o":10.86,"t":"2026-10-20T16:25:00Z","v":57674,"vw":10.865337},{"c":10.88,"h":10.88,"l":10.86,"n":293,"o":10.87,"t":"2026-10-20T16:30:00Z","v":38840,"vw":10.870623},{"c":10.885,"h":10.89,"l":10.87,"n":304,"o":10.87,"t":"2026-10-20T16:35:00Z","v":39004,"vw":10.881333},{"c":10.875,"h":10.88,"l":10.87,"n":325,"o":10.88,"t":"2026-10-20T16:40:00Z","v":36518,"vw":10.877284},{"c":10.875,"h":10.8754,"l":10.87,"n":241,"o":10.875,"t":"2026-10-20T16:45:00Z","v":15132,"vw":10.873876},{"c":10.845,"h":10.875,"l":10.845,"n":485,"o":10.87,"t":"2026-10-20T16:50:00Z","v":73805,"vw":10.860736},{"c":10.86,"h":10.86,"l":10.85,"n":303,"o":10.85,"t":"2026-10-20T16:55:00Z","v":40990,"vw":10.854004},{"c":10.865,"h":10.87,"l":10.85,"n":428,"o":10.855,"t":"2026-10-20T17:00:00Z","v":61080,"vw":10.860073},{"c":10.875,"h":10.885,"l":10.865,"n":492,"o":10.865,"t":"2026-10-20T17:05:00Z","v":79806,"vw":10.875406},{"c":10.865,"h":10.88,"l":10.86,"n":252,"o":10.875,"t":"2026-10-20T17:10:00Z","v":19975,"vw":10.871553},{"c":10.86,"h":10.87,"l":10.85,"n":288,"o":10.86,"t":"2026-10-20T17:15:00Z","v":34808,"vw":10.860969},{"c":10.855,"h":10.865,"l":10.85,"n":332,"o":10.8626,"t":"2026-10-20T17:20:00Z","v":39695,"vw":10.856507},{"c":10.845,"h":10.855,"l":10.84,"n":336,"o":10.855,"t":"2026-10-20T17:25:00Z","v":28320,"vw":10.848202},{"c":10.8401,"h":10.86,"l":10.84,"n":408,"o":10.85,"t":"2026-10-20T17:30:00Z","v":70755,"vw":10.849723},{"c":10.84,"h":10.848,"l":10.84,"n":210,"o":10.84,"t":"2026-10-20T17:35:00Z","v":14209,"vw":10.844391},{"c":10.855,"h":10.86,"l":10.84,"n":306,"o":10.8499,"t":"2026-10-20T17:40:00Z","v":33294,"vw":10.848123},{"c":10.85,"h":10.86,"l":10.845,"n":346,"o":10.855,"t":"2026-10-20T17:45:00Z","v":42266,"vw":10.850834},{"c":10.865,"h":10.865,"l":10.855,"n":301,"o":10.86,"t":"2026-10-20T17:50:00Z","v":40771,"vw":10.860031},{"c":10.865,"h":10.87,"l":10.86,"n":209,"o":10.865,"t":"2026-10-20T17:55:00Z","v":10954,"vw":10.863657},{"c":10.865,"h":10.875,"l":10.855,"n":578,"o":10.87,"t":"2026-10-20T18:00:00Z","v":93295,"vw":10.86471},{"c":10.8623,"h":10.87,"l":10.855,"n":244,"o":10.865,"t":"2026-10-20T18:05:00Z","v":30049,"vw":10.860862},{"c":10.8534,"h":10.87,"l":10.8529,"n":290,"o":10.865,"t":"2026-10-20T18:10:00Z","v":45785,"vw":10.861915},{"c":10.8386,"h":10.86,"l":10.83,"n":332,"o":10.86,"t":"2026-10-20T18:15:00Z","v":50419,"vw":10.847677},{"c":10.83,"h":10.845,"l":10.815,"n":417,"o":10.84,"t":"2026-10-20T18:20:00Z","v":55511,"vw":10.831121},{"c":10.833,"h":10.835,"l":10.82,"n":306,"o":10.8252,"t":"2026-10-20T18:25:00Z","v":46861,"vw":10.82623},{"c":10.83,"h":10.835,"l":10.8245,"n":302,"o":10.835,"t":"2026-10-20T18:30:00Z","v":27197,"vw":10.828109},{"c":10.835,"h":10.84,"l":10.82,"n":315,"o":10.825,"t":"2026-10-20T18:35:00Z","v":34756,"vw":10.83243},{"c":10.84,"h":10.84,"l":10.825,"n":394,"o":10.83,"t":"2026-10-20T18:40:00Z","v":52787,"vw":10.830947},{"c":10.87,"h":10.87,"l":10.835,"n":432,"o":10.835,"t":"2026-10-20T18:45:00Z","v":61314,"vw":10.851599},{"c":10.8946,"h":10.8956,"l":10.865,"n":511,"o":10.87,"t":"2026-10-20T18:50:00Z","v":80943,"vw":10.878347},{"c":10.885,"h":10.895,"l":10.88,"n":443,"o":10.895,"t":"2026-10-20T18:55:00Z","v":47028,"vw":10.889605},{"c":10.885,"h":10.91,"l":10.885,"n":554,"o":10.885,"t":"2026-10-20T19:00:00Z","v":89428,"vw":10.899452},{"c":10.895,"h":10.895,"l":10.8801,"n":490,"o":10.8899,"t":"2026-10-20T19:05:00Z","v":78090,"vw":10.890796},{"c":10.875,"h":10.895,"l":10.86,"n":564,"o":10.895,"t":"2026-10-20T19:10:00Z","v":95726,"vw":10.875093},{"c":10.875,"h":10.89,"l":10.87,"n":379,"o":10.875,"t":"2026-10-20T19:15:00Z","v":40330,"vw":10.878088},{"c":10.85,"h":10.875,"l":10.835,"n":599,"o":10.875,"t":"2026-10-20T19:20:00Z","v":83269,"vw":10.847539},{"c":10.835,"h":10.855,"l":10.835,"n":523,"o":10.845,"t":"2026-10-20T19:25:00Z","v":70284,"vw":10.845648},{"c":10.83,"h":10.84,"l":10.82,"n":591,"o":10.835,"t":"2026-10-20T19:30:00Z","v":110920,"vw":10.829844},{"c":10.835,"h":10.84,"l":10.83,"n":528,"o":10.83,"t":"2026-10-20T19:35:00Z","v":72461,"vw":10.83508},{"c":10.875,"h":10.88,"l":10.835,"n":909,"o":10.835,"t":"2026-10-20T19:40:00Z","v":220757,"vw":10.859585},{"c":10.89,"h":10.895,"l":10.87,"n":758,"o":10.875,"t":"2026-10-20T19:45:00Z","v":144462,"vw":10.882819},{"c":10.9299,"h":10.93,"l":10.88,"n":1113,"o":10.885,"t":"2026-10-20T19:50:00Z","v":154672,"vw":10.903845},{"c":10.96,"h":10.965,"l":10.905,"n":3018,"o":10.93,"t":"2026-10-20T19:55:00Z","v":866748,"vw":10.934703},{"c":10.943,"h":10.96,"l":10.943,"n":59,"o":10.96,"t":"2026-10-20T20:00:00Z","v":980095,"vw":10.959963},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-20T20:05:00Z","v":500,"vw":10.95},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-20T20:10:00Z","v":500,"vw":10.92},{"c":10.92,"h":10.92,"l":10.92,"n":7,"o":10.92,"t":"2026-10-20T20:15:00Z","v":2751,"vw":10.92},{"c":10.956,"h":10.96,"l":10.95,"n":8,"o":10.95,"t":"2026-10-20T20:30:00Z","v":451,"vw":10.955333},{"c":10.9699,"h":10.97,"l":10.9569,"n":6,"o":10.9569,"t":"2026-10-20T20:35:00Z","v":1651,"vw":10.959256},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-20T20:55:00Z","v":100,"vw":10.97},{"c":10.97,"h":10.97,"l":10.97,"n":5,"o":10.97,"t":"2026-10-20T21:00:00Z","v":512,"vw":10.97},{"c":10.97,"h":10.97,"l":10.97,"n":2,"o":10.97,"t":"2026-10-20T21:25:00Z","v":283,"vw":10.97},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-20T21:35:00Z","v":100,"vw":10.98},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-20T21:40:00Z","v":3000,"vw":10.97},{"c":11.17,"h":11.17,"l":10.97,"n":77,"o":10.98,"t":"2026-10-20T21:45:00Z","v":32985,"vw":11.034849},{"c":11.0723,"h":11.0723,"l":11.07,"n":28,"o":11.07,"t":"2026-10-20T21:50:00Z","v":11074,"vw":11.071761},{"c":11.03,"h":11.04,"l":11.03,"n":4,"o":11.04,"t":"2026-10-20T21:55:00Z","v":2281,"vw":11.030526},{"c":11.0269,"h":11.03,"l":11.0269,"n":7,"o":11.03,"t":"2026-10-20T22:00:00Z","v":8220,"vw":11.029107},{"c":10.98,"h":11.0194,"l":10.97,"n":5,"o":10.97,"t":"2026-10-20T22:05:00Z","v":25002,"vw":10.99176},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-20T22:10:00Z","v":200,"vw":11},{"c":11.0176,"h":11.0176,"l":11.01,"n":2,"o":11.01,"t":"2026-10-20T22:15:00Z","v":575,"vw":11.011784},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-20T22:20:00Z","v":10000,"vw":11.02},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-20T23:30:00Z","v":1000,"vw":11},{"c":11.0101,"h":11.0101,"l":11.01,"n":2,"o":11.01,"t":"2026-10-20T23:45:00Z","v":400,"vw":11.01005},{"c":11.0115,"h":11.0115,"l":11.0115,"n":1,"o":11.0115,"t":"2026-10-20T23:50:00Z","v":200,"vw":11.0115},{"c":11.02,"h":11.2,"l":10.99,"n":18,"o":11.02,"t":"2026-10-21T08:00:00Z","v":1043,"vw":11.053133},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-10-21T08:10:00Z","v":183,"vw":11.01},{"c":11.02,"h":11.02,"l":11,"n":6,"o":11.01,"t":"2026-10-21T08:15:00Z","v":1875,"vw":11.017792},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-21T08:40:00Z","v":100,"vw":10.99},{"c":10.97,"h":10.98,"l":10.97,"n":9,"o":10.98,"t":"2026-10-21T08:45:00Z","v":858,"vw":10.976566},{"c":10.95,"h":10.98,"l":10.95,"n":14,"o":10.97,"t":"2026-10-21T08:50:00Z","v":2291,"vw":10.96352},{"c":11,"h":11,"l":10.99,"n":3,"o":10.99,"t":"2026-10-21T09:25:00Z","v":364,"vw":10.993704},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-21T10:10:00Z","v":110,"vw":11},{"c":11,"h":11.0097,"l":11,"n":4,"o":11.0097,"t":"2026-10-21T11:00:00Z","v":622,"vw":11.008083},{"c":10.99,"h":10.995,"l":10.99,"n":2,"o":10.995,"t":"2026-10-21T11:15:00Z","v":1812,"vw":10.994139},{"c":11.01,"h":11.01,"l":11.01,"n":3,"o":11.01,"t":"2026-10-21T11:30:00Z","v":532,"vw":11.01},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-21T11:35:00Z","v":100,"vw":11},{"c":11,"h":11,"l":10.99,"n":5,"o":10.99,"t":"2026-10-21T11:45:00Z","v":440,"vw":10.992915},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-21T11:55:00Z","v":140,"vw":11.01},{"c":11.0348,"h":11.04,"l":11.0348,"n":3,"o":11.04,"t":"2026-10-21T12:10:00Z","v":1105,"vw":11.039527},{"c":11.04,"h":11.04,"l":11.02,"n":3,"o":11.02,"t":"2026-10-21T12:15:00Z","v":8000,"vw":11.039458},{"c":11.04,"h":11.05,"l":11.04,"n":3,"o":11.05,"t":"2026-10-21T12:30:00Z","v":755,"vw":11.042517},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-21T12:45:00Z","v":300,"vw":11.04},{"c":11.082,"h":11.082,"l":11.082,"n":1,"o":11.082,"t":"2026-10-21T12:50:00Z","v":3179,"vw":11.082},{"c":11.0815,"h":11.0815,"l":11.0815,"n":1,"o":11.0815,"t":"2026-10-21T12:55:00Z","v":6154,"vw":11.0815},{"c":11.05,"h":11.073,"l":11.0392,"n":14,"o":11.073,"t":"2026-10-21T13:00:00Z","v":1847,"vw":11.053058},{"c":11.07,"h":11.0999,"l":11.07,"n":7,"o":11.0802,"t":"2026-10-21T13:05:00Z","v":12805,"vw":11.099014},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-21T13:10:00Z","v":900,"vw":11.08},{"c":11.12,"h":11.12,"l":11.085,"n":19,"o":11.09,"t":"2026-10-21T13:15:00Z","v":4654,"vw":11.093986},{"c":11.15,"h":11.15,"l":11.13,"n":7,"o":11.13,"t":"2026-10-21T13:25:00Z","v":967,"vw":11.140342},{"c":11.086,"h":11.15,"l":11.05,"n":913,"o":11.15,"t":"2026-10-21T13:30:00Z","v":237937,"vw":11.10664},{"c":11.095,"h":11.1372,"l":11.07,"n":1003,"o":11.08,"t":"2026-10-21T13:35:00Z","v":165594,"vw":11.099353},{"c":11.11,"h":11.145,"l":11.08,"n":620,"o":11.09,"t":"2026-10-21T13:40:00Z","v":82121,"vw":11.12237},{"c":11.165,"h":11.1899,"l":11.11,"n":763,"o":11.12,"t":"2026-10-21T13:45:00Z","v":155856,"vw":11.151036},{"c":11.175,"h":11.2,"l":11.16,"n":685,"o":11.1651,"t":"2026-10-21T13:50:00Z","v":131492,"vw":11.18014},{"c":11.155,"h":11.1775,"l":11.14,"n":479,"o":11.175,"t":"2026-10-21T13:55:00Z","v":56054,"vw":11.161268},{"c":11.105,"h":11.165,"l":11.105,"n":1011,"o":11.16,"t":"2026-10-21T14:00:00Z","v":211792,"vw":11.138661},{"c":11.005,"h":11.105,"l":10.99,"n":715,"o":11.105,"t":"2026-10-21T14:05:00Z","v":184112,"vw":11.033344},{"c":11.065,"h":11.07,"l":10.995,"n":377,"o":11,"t":"2026-10-21T14:10:00Z","v":57712,"vw":11.030499},{"c":11.035,"h":11.08,"l":11.03,"n":344,"o":11.07,"t":"2026-10-21T14:15:00Z","v":51678,"vw":11.056742},{"c":11.055,"h":11.06,"l":11.02,"n":338,"o":11.03,"t":"2026-10-21T14:20:00Z","v":62238,"vw":11.034438},{"c":11.065,"h":11.09,"l":11.05,"n":394,"o":11.055,"t":"2026-10-21T14:25:00Z","v":66414,"vw":11.07166},{"c":11.085,"h":11.085,"l":11.065,"n":445,"o":11.065,"t":"2026-10-21T14:30:00Z","v":47228,"vw":11.076181},{"c":11.085,"h":11.1,"l":11.08,"n":332,"o":11.085,"t":"2026-10-21T14:35:00Z","v":38767,"vw":11.090424},{"c":11.07,"h":11.1,"l":11.05,"n":495,"o":11.085,"t":"2026-10-21T14:40:00Z","v":77059,"vw":11.069417},{"c":11.1,"h":11.12,"l":11.07,"n":524,"o":11.07,"t":"2026-10-21T14:45:00Z","v":111724,"vw":11.090798},{"c":11.065,"h":11.1,"l":11.065,"n":295,"o":11.095,"t":"2026-10-21T14:50:00Z","v":29825,"vw":11.081246},{"c":11.045,"h":11.07,"l":11.0399,"n":446,"o":11.065,"t":"2026-10-21T14:55:00Z","v":147299,"vw":11.05161},{"c":11.04,"h":11.05,"l":11.025,"n":374,"o":11.045,"t":"2026-10-21T15:00:00Z","v":107147,"vw":11.040642},{"c":11.045,"h":11.05,"l":11.04,"n":239,"o":11.045,"t":"2026-10-21T15:05:00Z","v":18830,"vw":11.046527},{"c":11.045,"h":11.065,"l":11.045,"n":411,"o":11.045,"t":"2026-10-21T15:10:00Z","v":65076,"vw":11.056456},{"c":11.035,"h":11.045,"l":11.03,"n":267,"o":11.045,"t":"2026-10-21T15:15:00Z","v":40510,"vw":11.037524},{"c":11.065,"h":11.065,"l":11.03,"n":527,"o":11.03,"t":"2026-10-21T15:20:00Z","v":94658,"vw":11.047013},{"c":11.125,"h":11.125,"l":11.065,"n":569,"o":11.065,"t":"2026-10-21T15:25:00Z","v":207251,"vw":11.094676},{"c":11.105,"h":11.13,"l":11.1,"n":380,"o":11.125,"t":"2026-10-21T15:30:00Z","v":71370,"vw":11.119214},{"c":11.105,"h":11.1085,"l":11.09,"n":427,"o":11.105,"t":"2026-10-21T15:35:00Z","v":113366,"vw":11.10022},{"c":11.075,"h":11.11,"l":11.065,"n":331,"o":11.11,"t":"2026-10-21T15:40:00Z","v":107572,"vw":11.075191},{"c":11.075,"h":11.08,"l":11.07,"n":238,"o":11.075,"t":"2026-10-21T15:45:00Z","v":24175,"vw":11.073557},{"c":11.1048,"h":11.1099,"l":11.07,"n":405,"o":11.075,"t":"2026-10-21T15:50:00Z","v":95600,"vw":11.091189},{"c":11.0949,"h":11.105,"l":11.09,"n":362,"o":11.105,"t":"2026-10-21T15:55:00Z","v":60098,"vw":11.098463},{"c":11.095,"h":11.105,"l":11.09,"n":363,"o":11.09,"t":"2026-10-21T16:00:00Z","v":51565,"vw":11.099429},{"c":11.095,"h":11.105,"l":11.09,"n":274,"o":11.095,"t":"2026-10-21T16:05:00Z","v":37274,"vw":11.098262},{"c":11.095,"h":11.11,"l":11.095,"n":313,"o":11.095,"t":"2026-10-21T16:10:00Z","v":63453,"vw":11.099874},{"c":11.105,"h":11.105,"l":11.095,"n":374,"o":11.1,"t":"2026-10-21T16:15:00Z","v":55311,"vw":11.099483},{"c":11.095,"h":11.11,"l":11.085,"n":354,"o":11.11,"t":"2026-10-21T16:20:00Z","v":77519,"vw":11.096395},{"c":11.1037,"h":11.105,"l":11.09,"n":309,"o":11.095,"t":"2026-10-21T16:25:00Z","v":50212,"vw":11.097637},{"c":11.095,"h":11.11,"l":11.09,"n":304,"o":11.11,"t":"2026-10-21T16:30:00Z","v":68862,"vw":11.102031},{"c":11.125,"h":11.135,"l":11.0935,"n":592,"o":11.095,"t":"2026-10-21T16:35:00Z","v":207167,"vw":11.108279},{"c":11.075,"h":11.135,"l":11.06,"n":517,"o":11.13,"t":"2026-10-21T16:40:00Z","v":167410,"vw":11.099482},{"c":11.08,"h":11.085,"l":11.07,"n":287,"o":11.07,"t":"2026-10-21T16:45:00Z","v":45498,"vw":11.078531},{"c":11.07,"h":11.0799,"l":11.0635,"n":178,"o":11.0739,"t":"2026-10-21T16:50:00Z","v":15684,"vw":11.069759},{"c":11.075,"h":11.08,"l":11.055,"n":307,"o":11.07,"t":"2026-10-21T16:55:00Z","v":54370,"vw":11.066294},{"c":11.075,"h":11.087,"l":11.0707,"n":347,"o":11.075,"t":"2026-10-21T17:00:00Z","v":53543,"vw":11.078737},{"c":11.1099,"h":11.11,"l":11.075,"n":352,"o":11.075,"t":"2026-10-21T17:05:00Z","v":48203,"vw":11.091081},{"c":11.085,"h":11.11,"l":11.08,"n":350,"o":11.11,"t":"2026-10-21T17:10:00Z","v":53709,"vw":11.101482},{"c":11.085,"h":11.0954,"l":11.085,"n":234,"o":11.085,"t":"2026-10-21T17:15:00Z","v":25522,"vw":11.090294},{"c":11.09,"h":11.09,"l":11.08,"n":201,"o":11.08,"t":"2026-10-21T17:20:00Z","v":29266,"vw":11.085013},{"c":11.085,"h":11.1,"l":11.08,"n":348,"o":11.085,"t":"2026-10-21T17:25:00Z","v":57110,"vw":11.089315},{"c":11.085,"h":11.095,"l":11.08,"n":293,"o":11.085,"t":"2026-10-21T17:30:00Z","v":55955,"vw":11.087995},{"c":11.105,"h":11.105,"l":11.0801,"n":332,"o":11.085,"t":"2026-10-21T17:35:00Z","v":55923,"vw":11.093013},{"c":11.105,"h":11.115,"l":11.1,"n":324,"o":11.105,"t":"2026-10-21T17:40:00Z","v":37093,"vw":11.109178},{"c":11.095,"h":11.11,"l":11.095,"n":387,"o":11.11,"t":"2026-10-21T17:45:00Z","v":39114,"vw":11.099119},{"c":11.1,"h":11.115,"l":11.095,"n":389,"o":11.1,"t":"2026-10-21T17:50:00Z","v":57470,"vw":11.103526},{"c":11.095,"h":11.105,"l":11.09,"n":511,"o":11.0972,"t":"2026-10-21T17:55:00Z","v":98694,"vw":11.098086},{"c":11.095,"h":11.105,"l":11.09,"n":321,"o":11.09,"t":"2026-10-21T18:00:00Z","v":41878,"vw":11.097203},{"c":11.095,"h":11.095,"l":11.08,"n":288,"o":11.095,"t":"2026-10-21T18:05:00Z","v":39018,"vw":11.089548},{"c":11.105,"h":11.105,"l":11.09,"n":255,"o":11.095,"t":"2026-10-21T18:10:00Z","v":36426,"vw":11.098519},{"c":11.105,"h":11.11,"l":11.1,"n":178,"o":11.105,"t":"2026-10-21T18:15:00Z","v":15406,"vw":11.106489},{"c":11.0949,"h":11.11,"l":11.09,"n":240,"o":11.11,"t":"2026-10-21T18:20:00Z","v":37514,"vw":11.102176},{"c":11.095,"h":11.105,"l":11.0835,"n":475,"o":11.095,"t":"2026-10-21T18:25:00Z","v":92904,"vw":11.097549},{"c":11.105,"h":11.105,"l":11.095,"n":319,"o":11.095,"t":"2026-10-21T18:30:00Z","v":67334,"vw":11.099733},{"c":11.1161,"h":11.12,"l":11.1,"n":258,"o":11.1056,"t":"2026-10-21T18:35:00Z","v":34912,"vw":11.108558},{"c":11.125,"h":11.13,"l":11.115,"n":249,"o":11.12,"t":"2026-10-21T18:40:00Z","v":46886,"vw":11.123223},{"c":11.09,"h":11.135,"l":11.09,"n":495,"o":11.125,"t":"2026-10-21T18:45:00Z","v":100892,"vw":11.12334},{"c":11.08,"h":11.1,"l":11.08,"n":319,"o":11.09,"t":"2026-10-21T18:50:00Z","v":66603,"vw":11.089159},{"c":11.0699,"h":11.08,"l":11.05,"n":486,"o":11.08,"t":"2026-10-21T18:55:00Z","v":204187,"vw":11.06218},{"c":11.06,"h":11.075,"l":11.05,"n":678,"o":11.065,"t":"2026-10-21T19:00:00Z","v":190385,"vw":11.066153},{"c":11.045,"h":11.075,"l":11.045,"n":562,"o":11.065,"t":"2026-10-21T19:05:00Z","v":124600,"vw":11.062802},{"c":11.055,"h":11.07,"l":11.04,"n":415,"o":11.04,"t":"2026-10-21T19:10:00Z","v":78822,"vw":11.055551},{"c":11.075,"h":11.075,"l":11.05,"n":586,"o":11.055,"t":"2026-10-21T19:15:00Z","v":166112,"vw":11.059455},{"c":11.095,"h":11.095,"l":11.075,"n":471,"o":11.075,"t":"2026-10-21T19:20:00Z","v":111361,"vw":11.085679},{"c":11.0999,"h":11.12,"l":11.095,"n":638,"o":11.095,"t":"2026-10-21T19:25:00Z","v":107636,"vw":11.107851},{"c":11.075,"h":11.1,"l":11.075,"n":557,"o":11.095,"t":"2026-10-21T19:30:00Z","v":106536,"vw":11.089575},{"c":11.095,"h":11.0952,"l":11.0699,"n":808,"o":11.075,"t":"2026-10-21T19:35:00Z","v":200042,"vw":11.081018},{"c":11.08,"h":11.1,"l":11.08,"n":406,"o":11.095,"t":"2026-10-21T19:40:00Z","v":93701,"vw":11.091901},{"c":11.085,"h":11.11,"l":11.075,"n":837,"o":11.085,"t":"2026-10-21T19:45:00Z","v":246190,"vw":11.089313},{"c":11.095,"h":11.1199,"l":11.08,"n":1090,"o":11.085,"t":"2026-10-21T19:50:00Z","v":237924,"vw":11.097669},{"c":11.05,"h":11.1,"l":11.025,"n":3122,"o":11.095,"t":"2026-10-21T19:55:00Z","v":805866,"vw":11.052854},{"c":11.05,"h":11.05,"l":11.05,"n":49,"o":11.05,"t":"2026-10-21T20:00:00Z","v":937468,"vw":11.05},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-21T20:15:00Z","v":100,"vw":11.09},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-21T20:20:00Z","v":100,"vw":11.08},{"c":11.0983,"h":11.0998,"l":11.0983,"n":2,"o":11.0998,"t":"2026-10-21T20:25:00Z","v":725,"vw":11.098714},{"c":11.0797,"h":11.08,"l":11.0797,"n":5,"o":11.08,"t":"2026-10-21T20:40:00Z","v":1393,"vw":11.079932},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-21T20:45:00Z","v":4055,"vw":11.08},{"c":11.0996,"h":11.0996,"l":11.0996,"n":1,"o":11.0996,"t":"2026-10-21T20:55:00Z","v":525,"vw":11.0996},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-21T21:00:00Z","v":100,"vw":11.08},{"c":11.07,"h":11.08,"l":11.07,"n":11,"o":11.08,"t":"2026-10-21T21:05:00Z","v":1503,"vw":11.077754},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-21T21:15:00Z","v":5001,"vw":11.08},{"c":11.0899,"h":11.09,"l":11.08,"n":3,"o":11.08,"t":"2026-10-21T21:25:00Z","v":300,"vw":11.086633},{"c":11.0885,"h":11.0885,"l":11.0885,"n":1,"o":11.0885,"t":"2026-10-21T22:00:00Z","v":1000,"vw":11.0885},{"c":11.0897,"h":11.0897,"l":11.0897,"n":1,"o":11.0897,"t":"2026-10-21T22:50:00Z","v":100,"vw":11.0897},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-21T23:10:00Z","v":100,"vw":11.09},{"c":11.0885,"h":11.0885,"l":11.0885,"n":1,"o":11.0885,"t":"2026-10-21T23:15:00Z","v":204,"vw":11.0885},{"c":11.0885,"h":11.0885,"l":11.0885,"n":1,"o":11.0885,"t":"2026-10-21T23:20:00Z","v":2000,"vw":11.0885},{"c":11.0899,"h":11.09,"l":11.0885,"n":15,"o":11.0885,"t":"2026-10-21T23:25:00Z","v":18140,"vw":11.089484},{"c":11.1,"h":11.1,"l":11.1,"n":6,"o":11.1,"t":"2026-10-21T23:30:00Z","v":113,"vw":11.1},{"c":11.0999,"h":11.0999,"l":11.0999,"n":2,"o":11.0999,"t":"2026-10-21T23:35:00Z","v":439,"vw":11.0999},{"c":10.85,"h":11,"l":10.75,"n":25,"o":10.92,"t":"2026-10-22T08:00:00Z","v":2816,"vw":10.870227},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-22T08:20:00Z","v":443,"vw":10.86},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-22T08:40:00Z","v":173,"vw":10.85},{"c":10.84,"h":10.84,"l":10.84,"n":3,"o":10.84,"t":"2026-10-22T09:15:00Z","v":500,"vw":10.84},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-22T09:40:00Z","v":5000,"vw":10.85},{"c":10.86,"h":10.86,"l":10.86,"n":6,"o":10.86,"t":"2026-10-22T09:55:00Z","v":290,"vw":10.86},{"c":10.91,"h":10.91,"l":10.91,"n":6,"o":10.91,"t":"2026-10-22T10:05:00Z","v":558,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":12,"o":10.91,"t":"2026-10-22T10:10:00Z","v":1105,"vw":10.91},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-22T10:25:00Z","v":198,"vw":10.9},{"c":10.9,"h":10.9,"l":10.87,"n":17,"o":10.9,"t":"2026-10-22T10:30:00Z","v":1689,"vw":10.89079},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-22T10:55:00Z","v":175,"vw":10.88},{"c":10.8706,"h":10.8706,"l":10.8706,"n":4,"o":10.8706,"t":"2026-10-22T11:00:00Z","v":233,"vw":10.8706},{"c":10.92,"h":10.93,"l":10.89,"n":15,"o":10.92,"t":"2026-10-22T11:05:00Z","v":1360,"vw":10.906437},{"c":10.95,"h":10.95,"l":10.8537,"n":10,"o":10.93,"t":"2026-10-22T11:10:00Z","v":1733,"vw":10.901018},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-22T11:20:00Z","v":100,"vw":10.9},{"c":10.87,"h":10.87,"l":10.87,"n":9,"o":10.87,"t":"2026-10-22T11:45:00Z","v":205,"vw":10.87},{"c":10.94,"h":10.94,"l":10.85,"n":5,"o":10.85,"t":"2026-10-22T11:50:00Z","v":743,"vw":10.879091},{"c":10.94,"h":10.94,"l":10.88,"n":5,"o":10.88,"t":"2026-10-22T11:55:00Z","v":472,"vw":10.92},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-22T12:15:00Z","v":1000,"vw":10.86},{"c":10.92,"h":10.94,"l":10.92,"n":2,"o":10.94,"t":"2026-10-22T12:30:00Z","v":1090,"vw":10.938165},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-22T12:45:00Z","v":2500,"vw":10.88},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-22T12:50:00Z","v":100,"vw":10.86},{"c":10.87,"h":10.87,"l":10.87,"n":22,"o":10.87,"t":"2026-10-22T12:55:00Z","v":1140,"vw":10.87},{"c":10.89,"h":10.9,"l":10.88,"n":67,"o":10.89,"t":"2026-10-22T13:00:00Z","v":3711,"vw":10.890962},{"c":10.88,"h":10.89,"l":10.88,"n":3,"o":10.89,"t":"2026-10-22T13:05:00Z","v":271,"vw":10.883704},{"c":10.89,"h":10.89,"l":10.87,"n":11,"o":10.8718,"t":"2026-10-22T13:10:00Z","v":1762,"vw":10.873928},{"c":10.8805,"h":10.8805,"l":10.8805,"n":1,"o":10.8805,"t":"2026-10-22T13:15:00Z","v":1645,"vw":10.8805},{"c":10.8872,"h":10.8872,"l":10.88,"n":2,"o":10.88,"t":"2026-10-22T13:20:00Z","v":8500,"vw":10.886776},{"c":11.06,"h":11.075,"l":10.89,"n":1303,"o":10.925,"t":"2026-10-22T13:30:00Z","v":572704,"vw":10.991709},{"c":11.085,"h":11.1076,"l":11.04,"n":850,"o":11.06,"t":"2026-10-22T13:35:00Z","v":329051,"vw":11.077745},{"c":11.165,"h":11.18,"l":11.085,"n":859,"o":11.085,"t":"2026-10-22T13:40:00Z","v":230368,"vw":11.132717},{"c":11.225,"h":11.2478,"l":11.155,"n":858,"o":11.16,"t":"2026-10-22T13:45:00Z","v":209469,"vw":11.209302},{"c":11.185,"h":11.2366,"l":11.165,"n":469,"o":11.2248,"t":"2026-10-22T13:50:00Z","v":97627,"vw":11.192713},{"c":11.225,"h":11.2368,"l":11.19,"n":489,"o":11.19,"t":"2026-10-22T13:55:00Z","v":124643,"vw":11.211608},{"c":11.215,"h":11.24,"l":11.205,"n":475,"o":11.23,"t":"2026-10-22T14:00:00Z","v":85297,"vw":11.223676},{"c":11.2026,"h":11.24,"l":11.195,"n":332,"o":11.22,"t":"2026-10-22T14:05:00Z","v":66823,"vw":11.216743},{"c":11.22,"h":11.22,"l":11.1828,"n":295,"o":11.205,"t":"2026-10-22T14:10:00Z","v":60570,"vw":11.197438},{"c":11.22,"h":11.23,"l":11.2,"n":338,"o":11.2101,"t":"2026-10-22T14:15:00Z","v":85970,"vw":11.214438},{"c":11.225,"h":11.24,"l":11.21,"n":397,"o":11.23,"t":"2026-10-22T14:20:00Z","v":83306,"vw":11.22749},{"c":11.215,"h":11.23,"l":11.2,"n":477,"o":11.22,"t":"2026-10-22T14:25:00Z","v":130054,"vw":11.21599},{"c":11.18,"h":11.225,"l":11.175,"n":378,"o":11.2179,"t":"2026-10-22T14:30:00Z","v":92713,"vw":11.201847},{"c":11.175,"h":11.19,"l":11.145,"n":515,"o":11.185,"t":"2026-10-22T14:35:00Z","v":86093,"vw":11.165727},{"c":11.17,"h":11.195,"l":11.16,"n":455,"o":11.18,"t":"2026-10-22T14:40:00Z","v":190527,"vw":11.176686},{"c":11.175,"h":11.195,"l":11.1624,"n":355,"o":11.1713,"t":"2026-10-22T14:45:00Z","v":85528,"vw":11.179506},{"c":11.165,"h":11.18,"l":11.16,"n":367,"o":11.175,"t":"2026-10-22T14:50:00Z","v":163194,"vw":11.17235},{"c":11.1769,"h":11.18,"l":11.15,"n":407,"o":11.17,"t":"2026-10-22T14:55:00Z","v":152539,"vw":11.170217},{"c":11.16,"h":11.18,"l":11.14,"n":380,"o":11.175,"t":"2026-10-22T15:00:00Z","v":120840,"vw":11.154499},{"c":11.145,"h":11.165,"l":11.13,"n":389,"o":11.16,"t":"2026-10-22T15:05:00Z","v":95520,"vw":11.145877},{"c":11.155,"h":11.16,"l":11.14,"n":321,"o":11.15,"t":"2026-10-22T15:10:00Z","v":58483,"vw":11.150354},{"c":11.15,"h":11.165,"l":11.15,"n":267,"o":11.15,"t":"2026-10-22T15:15:00Z","v":42235,"vw":11.1575},{"c":11.135,"h":11.155,"l":11.125,"n":361,"o":11.155,"t":"2026-10-22T15:20:00Z","v":70373,"vw":11.141032},{"c":11.115,"h":11.1387,"l":11.1003,"n":339,"o":11.1387,"t":"2026-10-22T15:25:00Z","v":59124,"vw":11.120459},{"c":11.125,"h":11.13,"l":11.11,"n":291,"o":11.115,"t":"2026-10-22T15:30:00Z","v":52269,"vw":11.117064},{"c":11.1275,"h":11.1369,"l":11.12,"n":349,"o":11.1274,"t":"2026-10-22T15:35:00Z","v":98468,"vw":11.128326},{"c":11.1128,"h":11.1454,"l":11.1128,"n":539,"o":11.13,"t":"2026-10-22T15:40:00Z","v":129025,"vw":11.129112},{"c":11.125,"h":11.125,"l":11.11,"n":310,"o":11.115,"t":"2026-10-22T15:45:00Z","v":40723,"vw":11.119721},{"c":11.145,"h":11.15,"l":11.12,"n":357,"o":11.125,"t":"2026-10-22T15:50:00Z","v":94595,"vw":11.136985},{"c":11.145,"h":11.16,"l":11.13,"n":365,"o":11.145,"t":"2026-10-22T15:55:00Z","v":73601,"vw":11.143933},{"c":11.138,"h":11.15,"l":11.1338,"n":438,"o":11.145,"t":"2026-10-22T16:00:00Z","v":90584,"vw":11.141421},{"c":11.12,"h":11.14,"l":11.12,"n":334,"o":11.14,"t":"2026-10-22T16:05:00Z","v":68766,"vw":11.127957},{"c":11.11,"h":11.14,"l":11.1,"n":423,"o":11.115,"t":"2026-10-22T16:10:00Z","v":99612,"vw":11.118009},{"c":11.115,"h":11.125,"l":11.1,"n":336,"o":11.1,"t":"2026-10-22T16:15:00Z","v":71627,"vw":11.116253},{"c":11.1,"h":11.12,"l":11.1,"n":319,"o":11.11,"t":"2026-10-22T16:20:00Z","v":91582,"vw":11.108199},{"c":11.11,"h":11.1159,"l":11.1,"n":354,"o":11.105,"t":"2026-10-22T16:25:00Z","v":83211,"vw":11.11104},{"c":11.125,"h":11.125,"l":11.1,"n":302,"o":11.1099,"t":"2026-10-22T16:30:00Z","v":65396,"vw":11.116607},{"c":11.105,"h":11.1299,"l":11.105,"n":207,"o":11.125,"t":"2026-10-22T16:35:00Z","v":31296,"vw":11.114748},{"c":11.12,"h":11.125,"l":11.105,"n":319,"o":11.105,"t":"2026-10-22T16:40:00Z","v":75099,"vw":11.116985},{"c":11.135,"h":11.145,"l":11.12,"n":252,"o":11.12,"t":"2026-10-22T16:45:00Z","v":55556,"vw":11.134741},{"c":11.135,"h":11.145,"l":11.13,"n":466,"o":11.135,"t":"2026-10-22T16:50:00Z","v":41775,"vw":11.139787},{"c":11.14,"h":11.145,"l":11.13,"n":380,"o":11.14,"t":"2026-10-22T16:55:00Z","v":35040,"vw":11.136652},{"c":11.115,"h":11.14,"l":11.11,"n":371,"o":11.14,"t":"2026-10-22T17:00:00Z","v":55137,"vw":11.128872},{"c":11.12,"h":11.13,"l":11.11,"n":365,"o":11.115,"t":"2026-10-22T17:05:00Z","v":79701,"vw":11.116405},{"c":11.1229,"h":11.135,"l":11.12,"n":441,"o":11.1248,"t":"2026-10-22T17:10:00Z","v":72395,"vw":11.124885},{"c":11.12,"h":11.13,"l":11.11,"n":233,"o":11.12,"t":"2026-10-22T17:15:00Z","v":28345,"vw":11.125975},{"c":11.125,"h":11.125,"l":11.105,"n":388,"o":11.11,"t":"2026-10-22T17:20:00Z","v":56359,"vw":11.116018},{"c":11.11,"h":11.125,"l":11.11,"n":236,"o":11.125,"t":"2026-10-22T17:25:00Z","v":37403,"vw":11.116421},{"c":11.115,"h":11.12,"l":11.11,"n":189,"o":11.11,"t":"2026-10-22T17:30:00Z","v":18540,"vw":11.113275},{"c":11.111,"h":11.13,"l":11.11,"n":303,"o":11.1132,"t":"2026-10-22T17:35:00Z","v":64531,"vw":11.121493},{"c":11.125,"h":11.13,"l":11.115,"n":199,"o":11.1161,"t":"2026-10-22T17:40:00Z","v":59138,"vw":11.122815},{"c":11.1299,"h":11.135,"l":11.12,"n":210,"o":11.125,"t":"2026-10-22T17:45:00Z","v":30010,"vw":11.129291},{"c":11.1119,"h":11.13,"l":11.11,"n":200,"o":11.12,"t":"2026-10-22T17:50:00Z","v":29677,"vw":11.117821},{"c":11.085,"h":11.125,"l":11.08,"n":480,"o":11.12,"t":"2026-10-22T17:55:00Z","v":111747,"vw":11.102933},{"c":11.085,"h":11.095,"l":11.075,"n":378,"o":11.085,"t":"2026-10-22T18:00:00Z","v":108294,"vw":11.086633},{"c":11.09,"h":11.1,"l":11.0849,"n":371,"o":11.085,"t":"2026-10-22T18:05:00Z","v":75676,"vw":11.090187},{"c":11.09,"h":11.1,"l":11.08,"n":278,"o":11.085,"t":"2026-10-22T18:10:00Z","v":37112,"vw":11.090733},{"c":11.085,"h":11.1,"l":11.08,"n":304,"o":11.09,"t":"2026-10-22T18:15:00Z","v":45184,"vw":11.089606},{"c":11.11,"h":11.11,"l":11.0871,"n":512,"o":11.0871,"t":"2026-10-22T18:20:00Z","v":79455,"vw":11.098938},{"c":11.105,"h":11.12,"l":11.09,"n":434,"o":11.105,"t":"2026-10-22T18:25:00Z","v":85325,"vw":11.104623},{"c":11.105,"h":11.115,"l":11.105,"n":306,"o":11.105,"t":"2026-10-22T18:30:00Z","v":91029,"vw":11.109697},{"c":11.1272,"h":11.13,"l":11.1,"n":346,"o":11.105,"t":"2026-10-22T18:35:00Z","v":93615,"vw":11.118091},{"c":11.1088,"h":11.13,"l":11.1047,"n":302,"o":11.125,"t":"2026-10-22T18:40:00Z","v":55827,"vw":11.114928},{"c":11.115,"h":11.13,"l":11.105,"n":353,"o":11.105,"t":"2026-10-22T18:45:00Z","v":42023,"vw":11.118268},{"c":11.085,"h":11.115,"l":11.085,"n":350,"o":11.115,"t":"2026-10-22T18:50:00Z","v":53562,"vw":11.103179},{"c":11.095,"h":11.095,"l":11.08,"n":319,"o":11.085,"t":"2026-10-22T18:55:00Z","v":43080,"vw":11.089171},{"c":11.13,"h":11.14,"l":11.095,"n":590,"o":11.095,"t":"2026-10-22T19:00:00Z","v":104680,"vw":11.112164},{"c":11.105,"h":11.1497,"l":11.095,"n":422,"o":11.1351,"t":"2026-10-22T19:05:00Z","v":83117,"vw":11.117601},{"c":11.085,"h":11.11,"l":11.0848,"n":335,"o":11.105,"t":"2026-10-22T19:10:00Z","v":58188,"vw":11.103834},{"c":11.055,"h":11.09,"l":11.05,"n":423,"o":11.0894,"t":"2026-10-22T19:15:00Z","v":81493,"vw":11.065837},{"c":11.065,"h":11.08,"l":11.045,"n":485,"o":11.045,"t":"2026-10-22T19:20:00Z","v":76621,"vw":11.066016},{"c":11.055,"h":11.075,"l":11.055,"n":445,"o":11.065,"t":"2026-10-22T19:25:00Z","v":59191,"vw":11.06411},{"c":11.065,"h":11.07,"l":11.04,"n":488,"o":11.06,"t":"2026-10-22T19:30:00Z","v":107190,"vw":11.054827},{"c":11.065,"h":11.08,"l":11.05,"n":773,"o":11.06,"t":"2026-10-22T19:35:00Z","v":182740,"vw":11.067559},{"c":11.055,"h":11.08,"l":11.045,"n":544,"o":11.0694,"t":"2026-10-22T19:40:00Z","v":76107,"vw":11.063207},{"c":11.04,"h":11.06,"l":11.02,"n":740,"o":11.055,"t":"2026-10-22T19:45:00Z","v":155773,"vw":11.03496},{"c":11.055,"h":11.07,"l":11.04,"n":764,"o":11.045,"t":"2026-10-22T19:50:00Z","v":185399,"vw":11.054256},{"c":11.05,"h":11.06,"l":11.015,"n":2081,"o":11.06,"t":"2026-10-22T19:55:00Z","v":530042,"vw":11.035526},{"c":11.05,"h":11.06,"l":11.05,"n":54,"o":11.05,"t":"2026-10-22T20:00:00Z","v":801153,"vw":11.050007},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-22T20:15:00Z","v":100,"vw":11.06},{"c":11.0575,"h":11.0575,"l":11.0575,"n":1,"o":11.0575,"t":"2026-10-22T20:55:00Z","v":360,"vw":11.0575},{"c":11.03,"h":11.03,"l":11.03,"n":4,"o":11.03,"t":"2026-10-22T22:00:00Z","v":300,"vw":11.03},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-22T22:25:00Z","v":140,"vw":11.06},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-22T22:50:00Z","v":100,"vw":11.06},{"c":11.0593,"h":11.0593,"l":11.05,"n":2,"o":11.05,"t":"2026-10-22T23:00:00Z","v":2000,"vw":11.05465},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-22T23:35:00Z","v":300,"vw":11.05},{"c":11.04,"h":11.06,"l":11.04,"n":10,"o":11.06,"t":"2026-10-23T08:30:00Z","v":1019,"vw":11.044646},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-23T09:20:00Z","v":997,"vw":11.05},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-23T11:20:00Z","v":15030,"vw":11},{"c":11.0077,"h":11.0077,"l":11.0077,"n":1,"o":11.0077,"t":"2026-10-23T11:55:00Z","v":100,"vw":11.0077},{"c":11,"h":11.02,"l":11,"n":5,"o":11.02,"t":"2026-10-23T12:05:00Z","v":320,"vw":11.007898},{"c":11,"h":11.01,"l":11,"n":12,"o":11.01,"t":"2026-10-23T12:10:00Z","v":2075,"vw":11.0008},{"c":11,"h":11.0075,"l":11,"n":4,"o":11.0075,"t":"2026-10-23T12:20:00Z","v":561,"vw":11.004018},{"c":11.0116,"h":11.0619,"l":11.0116,"n":3,"o":11.0619,"t":"2026-10-23T12:35:00Z","v":3510,"vw":11.018786},{"c":11.05,"h":11.05,"l":11.0101,"n":3,"o":11.0101,"t":"2026-10-23T12:40:00Z","v":3301,"vw":11.013727},{"c":11.02,"h":11.03,"l":11.02,"n":4,"o":11.03,"t":"2026-10-23T13:15:00Z","v":7800,"vw":11.023846},{"c":11.021,"h":11.021,"l":11.02,"n":4,"o":11.02,"t":"2026-10-23T13:20:00Z","v":800,"vw":11.02025},{"c":11.0203,"h":11.11,"l":10.97,"n":881,"o":11.005,"t":"2026-10-23T13:30:00Z","v":171287,"vw":11.023241},{"c":11.015,"h":11.055,"l":11,"n":398,"o":11.02,"t":"2026-10-23T13:35:00Z","v":90517,"vw":11.020639},{"c":11.02,"h":11.055,"l":11.0166,"n":333,"o":11.0166,"t":"2026-10-23T13:40:00Z","v":55293,"vw":11.034268},{"c":11.005,"h":11.0325,"l":10.9825,"n":433,"o":11.0275,"t":"2026-10-23T13:45:00Z","v":77998,"vw":11.007113},{"c":10.96,"h":11.005,"l":10.96,"n":339,"o":11.005,"t":"2026-10-23T13:50:00Z","v":43963,"vw":10.984359},{"c":10.92,"h":10.95,"l":10.92,"n":351,"o":10.95,"t":"2026-10-23T13:55:00Z","v":55352,"vw":10.938857},{"c":10.92,"h":10.94,"l":10.91,"n":365,"o":10.92,"t":"2026-10-23T14:00:00Z","v":102472,"vw":10.926743},{"c":10.915,"h":10.915,"l":10.88,"n":541,"o":10.915,"t":"2026-10-23T14:05:00Z","v":144350,"vw":10.897143},{"c":10.9199,"h":10.92,"l":10.885,"n":355,"o":10.915,"t":"2026-10-23T14:10:00Z","v":100248,"vw":10.897023},{"c":10.91,"h":10.92,"l":10.895,"n":299,"o":10.92,"t":"2026-10-23T14:15:00Z","v":82137,"vw":10.908564},{"c":10.89,"h":10.91,"l":10.89,"n":260,"o":10.905,"t":"2026-10-23T14:20:00Z","v":34554,"vw":10.896844},{"c":10.888,"h":10.9052,"l":10.875,"n":452,"o":10.895,"t":"2026-10-23T14:25:00Z","v":88272,"vw":10.89032},{"c":10.865,"h":10.895,"l":10.86,"n":571,"o":10.89,"t":"2026-10-23T14:30:00Z","v":212238,"vw":10.876955},{"c":10.895,"h":10.9,"l":10.86,"n":312,"o":10.865,"t":"2026-10-23T14:35:00Z","v":63352,"vw":10.883422},{"c":10.895,"h":10.905,"l":10.885,"n":412,"o":10.895,"t":"2026-10-23T14:40:00Z","v":73859,"vw":10.89654},{"c":10.915,"h":10.925,"l":10.89,"n":381,"o":10.89,"t":"2026-10-23T14:45:00Z","v":75832,"vw":10.914768},{"c":10.895,"h":10.92,"l":10.895,"n":416,"o":10.915,"t":"2026-10-23T14:50:00Z","v":101935,"vw":10.909317},{"c":10.905,"h":10.905,"l":10.89,"n":296,"o":10.8929,"t":"2026-10-23T14:55:00Z","v":49112,"vw":10.898457},{"c":10.91,"h":10.915,"l":10.895,"n":302,"o":10.905,"t":"2026-10-23T15:00:00Z","v":67249,"vw":10.903643},{"c":10.895,"h":10.92,"l":10.89,"n":371,"o":10.91,"t":"2026-10-23T15:05:00Z","v":63675,"vw":10.904672},{"c":10.895,"h":10.905,"l":10.885,"n":395,"o":10.895,"t":"2026-10-23T15:10:00Z","v":75742,"vw":10.893474},{"c":10.885,"h":10.91,"l":10.88,"n":363,"o":10.895,"t":"2026-10-23T15:15:00Z","v":123441,"vw":10.894361},{"c":10.89,"h":10.9,"l":10.875,"n":373,"o":10.89,"t":"2026-10-23T15:20:00Z","v":147562,"vw":10.885188},{"c":10.895,"h":10.91,"l":10.895,"n":281,"o":10.895,"t":"2026-10-23T15:25:00Z","v":40297,"vw":10.901636},{"c":10.905,"h":10.91,"l":10.89,"n":344,"o":10.895,"t":"2026-10-23T15:30:00Z","v":69974,"vw":10.900266},{"c":10.875,"h":10.9,"l":10.85,"n":399,"o":10.9,"t":"2026-10-23T15:35:00Z","v":91017,"vw":10.870784},{"c":10.85,"h":10.88,"l":10.85,"n":450,"o":10.875,"t":"2026-10-23T15:40:00Z","v":137654,"vw":10.861872},{"c":10.845,"h":10.86,"l":10.84,"n":208,"o":10.86,"t":"2026-10-23T15:45:00Z","v":88814,"vw":10.851622},{"c":10.8475,"h":10.855,"l":10.84,"n":402,"o":10.845,"t":"2026-10-23T15:50:00Z","v":58880,"vw":10.849269},{"c":10.865,"h":10.87,"l":10.845,"n":243,"o":10.85,"t":"2026-10-23T15:55:00Z","v":25897,"vw":10.854603},{"c":10.855,"h":10.87,"l":10.845,"n":368,"o":10.87,"t":"2026-10-23T16:00:00Z","v":54734,"vw":10.857562},{"c":10.845,"h":10.86,"l":10.84,"n":200,"o":10.85,"t":"2026-10-23T16:05:00Z","v":27003,"vw":10.850236},{"c":10.84,"h":10.846,"l":10.815,"n":490,"o":10.845,"t":"2026-10-23T16:10:00Z","v":105337,"vw":10.830001},{"c":10.815,"h":10.84,"l":10.815,"n":343,"o":10.84,"t":"2026-10-23T16:15:00Z","v":88265,"vw":10.829031},{"c":10.825,"h":10.83,"l":10.81,"n":287,"o":10.81,"t":"2026-10-23T16:20:00Z","v":74649,"vw":10.824141},{"c":10.825,"h":10.83,"l":10.815,"n":269,"o":10.83,"t":"2026-10-23T16:25:00Z","v":40253,"vw":10.821442},{"c":10.85,"h":10.85,"l":10.825,"n":320,"o":10.825,"t":"2026-10-23T16:30:00Z","v":99310,"vw":10.839415},{"c":10.835,"h":10.85,"l":10.835,"n":312,"o":10.845,"t":"2026-10-23T16:35:00Z","v":86460,"vw":10.840686},{"c":10.855,"h":10.86,"l":10.835,"n":268,"o":10.84,"t":"2026-10-23T16:40:00Z","v":42885,"vw":10.8492},{"c":10.843,"h":10.87,"l":10.843,"n":334,"o":10.855,"t":"2026-10-23T16:45:00Z","v":47194,"vw":10.859515},{"c":10.835,"h":10.85,"l":10.8337,"n":262,"o":10.84,"t":"2026-10-23T16:50:00Z","v":30580,"vw":10.839588},{"c":10.835,"h":10.84,"l":10.83,"n":214,"o":10.84,"t":"2026-10-23T16:55:00Z","v":15722,"vw":10.83804},{"c":10.84,"h":10.849,"l":10.83,"n":340,"o":10.83,"t":"2026-10-23T17:00:00Z","v":62403,"vw":10.840859},{"c":10.815,"h":10.845,"l":10.815,"n":284,"o":10.84,"t":"2026-10-23T17:05:00Z","v":33457,"vw":10.830196},{"c":10.825,"h":10.83,"l":10.815,"n":239,"o":10.815,"t":"2026-10-23T17:10:00Z","v":32947,"vw":10.820886},{"c":10.83,"h":10.835,"l":10.825,"n":208,"o":10.825,"t":"2026-10-23T17:15:00Z","v":25123,"vw":10.83006},{"c":10.815,"h":10.84,"l":10.815,"n":287,"o":10.83,"t":"2026-10-23T17:20:00Z","v":30701,"vw":10.824721},{"c":10.815,"h":10.825,"l":10.81,"n":306,"o":10.8188,"t":"2026-10-23T17:25:00Z","v":55129,"vw":10.818666},{"c":10.825,"h":10.825,"l":10.81,"n":180,"o":10.815,"t":"2026-10-23T17:30:00Z","v":27207,"vw":10.816398},{"c":10.815,"h":10.8264,"l":10.81,"n":243,"o":10.825,"t":"2026-10-23T17:35:00Z","v":35796,"vw":10.818671},{"c":10.795,"h":10.82,"l":10.79,"n":345,"o":10.815,"t":"2026-10-23T17:40:00Z","v":79675,"vw":10.801904},{"c":10.81,"h":10.825,"l":10.7941,"n":346,"o":10.8,"t":"2026-10-23T17:45:00Z","v":122211,"vw":10.810941},{"c":10.805,"h":10.81,"l":10.8,"n":208,"o":10.8035,"t":"2026-10-23T17:50:00Z","v":30611,"vw":10.802915},{"c":10.805,"h":10.805,"l":10.8,"n":26,"o":10.805,"t":"2026-10-23T17:55:00Z","v":1387,"vw":10.804174}],"history":[{"c":12.55,"h":12.92,"l":12.525,"n":28481,"o":12.9,"t":"2024-10-21T04:00:00Z","v":6356765,"vw":12.652862},{"c":12.47,"h":12.62,"l":12.385,"n":15370,"o":12.55,"t":"2024-10-22T04:00:00Z","v":2340284,"vw":12.490828},{"c":12.59,"h":12.59,"l":12.33,"n":12865,"o":12.45,"t":"2024-10-23T04:00:00Z","v":2065037,"vw":12.460984},{"c":12.65,"h":12.66,"l":12.47,"n":15190,"o":12.62,"t":"2024-10-24T04:00:00Z","v":2973284,"vw":12.578424},{"c":12.41,"h":12.665,"l":12.39,"n":14609,"o":12.59,"t":"2024-10-25T04:00:00Z","v":2833935,"vw":12.50407},{"c":12.41,"h":12.45,"l":12.27,"n":16436,"o":12.45,"t":"2024-10-28T04:00:00Z","v":2286518,"vw":12.364889},{"c":12.36,"h":12.38,"l":12.085,"n":14659,"o":12.31,"t":"2024-10-29T04:00:00Z","v":3123490,"vw":12.300159},{"c":12.39,"h":12.445,"l":12.35,"n":10681,"o":12.36,"t":"2024-10-30T04:00:00Z","v":1482399,"vw":12.396083},{"c":12.21,"h":12.42,"l":12.21,"n":12079,"o":12.39,"t":"2024-10-31T04:00:00Z","v":2422497,"vw":12.293842},{"c":12.13,"h":12.32,"l":12.075,"n":19289,"o":12.31,"t":"2024-11-01T04:00:00Z","v":2681685,"vw":12.163812},{"c":12.21,"h":12.305,"l":12.13,"n":13011,"o":12.15,"t":"2024-11-04T05:00:00Z","v":2068473,"vw":12.243229},{"c":12.31,"h":12.32,"l":12.13,"n":8698,"o":12.23,"t":"2024-11-05T05:00:00Z","v":1507063,"vw":12.227157},{"c":12.35,"h":12.42,"l":11.895,"n":18614,"o":12.33,"t":"2024-11-06T05:00:00Z","v":3667445,"vw":12.196169},{"c":12.46,"h":12.5699,"l":12.32,"n":14604,"o":12.43,"t":"2024-11-07T05:00:00Z","v":3245256,"vw":12.430351},{"c":12.63,"h":12.74,"l":12.44,"n":12602,"o":12.46,"t":"2024-11-08T05:00:00Z","v":2245199,"vw":12.642812},{"c":12.52,"h":12.749,"l":12.43,"n":15402,"o":12.69,"t":"2024-11-11T05:00:00Z","v":3124235,"vw":12.554856},{"c":12.25,"h":12.48,"l":12.23,"n":13363,"o":12.47,"t":"2024-11-12T05:00:00Z","v":2017332,"vw":12.317115},{"c":12.38,"h":12.465,"l":12.34,"n":12181,"o":12.36,"t":"2024-11-13T05:00:00Z","v":1652780,"vw":12.401008},{"c":12.38,"h":12.48,"l":12.315,"n":11668,"o":12.39,"t":"2024-11-14T05:00:00Z","v":1464473,"vw":12.399339},{"c":12.42,"h":12.45,"l":12.3305,"n":15468,"o":12.42,"t":"2024-11-15T05:00:00Z","v":1942561,"vw":12.403776},{"c":12.49,"h":12.54,"l":12.33,"n":9898,"o":12.42,"t":"2024-11-18T05:00:00Z","v":1687859,"vw":12.479898},{"c":12.5,"h":12.55,"l":12.44,"n":10999,"o":12.46,"t":"2024-11-19T05:00:00Z","v":2105947,"vw":12.496061},{"c":12.41,"h":12.505,"l":12.31,"n":12541,"o":12.49,"t":"2024-11-20T05:00:00Z","v":2110589,"vw":12.372351},{"c":12.49,"h":12.49,"l":12.36,"n":11315,"o":12.44,"t":"2024-11-21T05:00:00Z","v":2884276,"vw":12.461979},{"c":12.39,"h":12.44,"l":12.3,"n":8220,"o":12.32,"t":"2024-11-22T05:00:00Z","v":1599817,"vw":12.382597},{"c":12.5,"h":12.53,"l":12.36,"n":14264,"o":12.43,"t":"2024-11-25T05:00:00Z","v":3705185,"vw":12.452918},{"c":12.42,"h":12.48,"l":12.355,"n":10263,"o":12.45,"t":"2024-11-26T05:00:00Z","v":1504630,"vw":12.414943},{"c":12.47,"h":12.6,"l":12.46,"n":8288,"o":12.46,"t":"2024-11-27T05:00:00Z","v":1253711,"vw":12.519236},{"c":12.55,"h":12.575,"l":12.51,"n":6045,"o":12.53,"t":"2024-11-29T05:00:00Z","v":883955,"vw":12.541626},{"c":12.52,"h":12.565,"l":12.42,"n":11302,"o":12.54,"t":"2024-12-02T05:00:00Z","v":1783554,"vw":12.516028},{"c":12.45,"h":12.56,"l":12.4,"n":7402,"o":12.54,"t":"2024-12-03T05:00:00Z","v":948349,"vw":12.448948},{"c":12.55,"h":12.59,"l":12.39,"n":9335,"o":12.45,"t":"2024-12-04T05:00:00Z","v":1664996,"vw":12.527874},{"c":12.56,"h":12.65,"l":12.52,"n":9040,"o":12.54,"t":"2024-12-05T05:00:00Z","v":1405601,"vw":12.568401},{"c":12.64,"h":12.72,"l":12.57,"n":12340,"o":12.63,"t":"2024-12-06T05:00:00Z","v":2675887,"vw":12.647173},{"c":12.69,"h":12.76,"l":12.66,"n":9378,"o":12.68,"t":"2024-12-09T05:00:00Z","v":1679897,"vw":12.711013},{"c":12.72,"h":12.8352,"l":12.69,"n":10994,"o":12.72,"t":"2024-12-10T05:00:00Z","v":1903126,"vw":12.763486},{"c":12.71,"h":12.79,"l":12.68,"n":8918,"o":12.77,"t":"2024-12-11T05:00:00Z","v":1195500,"vw":12.723679},{"c":12.69,"h":12.82,"l":12.67,"n":8859,"o":12.71,"t":"2024-12-12T05:00:00Z","v":1226085,"vw":12.727353},{"c":12.67,"h":12.69,"l":12.6,"n":9546,"o":12.67,"t":"2024-12-13T05:00:00Z","v":1669403,"vw":12.647615},{"c":12.71,"h":12.8,"l":12.64,"n":13999,"o":12.67,"t":"2024-12-16T05:00:00Z","v":2103311,"vw":12.731608},{"c":12.57,"h":12.735,"l":12.56,"n":10650,"o":12.72,"t":"2024-12-17T05:00:00Z","v":1225996,"vw":12.64136},{"c":12.35,"h":12.74,"l":12.3,"n":16301,"o":12.63,"t":"2024-12-18T05:00:00Z","v":1930661,"vw":12.503193},{"c":12.43,"h":12.57,"l":12.38,"n":15444,"o":12.46,"t":"2024-12-19T05:00:00Z","v":2010849,"vw":12.453247},{"c":12.57,"h":12.69,"l":12.35,"n":12429,"o":12.35,"t":"2024-12-20T05:00:00Z","v":3545338,"vw":12.575553},{"c":12.49,"h":12.61,"l":12.39,"n":10897,"o":12.6,"t":"2024-12-23T05:00:00Z","v":1734577,"vw":12.449192},{"c":12.63,"h":12.63,"l":12.465,"n":3942,"o":12.5,"t":"2024-12-24T05:00:00Z","v":522299,"vw":12.560291},{"c":12.57,"h":12.64,"l":12.54,"n":9286,"o":12.6,"t":"2024-12-26T05:00:00Z","v":1125290,"vw":12.584578},{"c":12.57,"h":12.62,"l":12.5,"n":7886,"o":12.57,"t":"2024-12-27T05:00:00Z","v":912860,"vw":12.56412},{"c":12.52,"h":12.58,"l":12.43,"n":11236,"o":12.57,"t":"2024-12-30T05:00:00Z","v":1825377,"vw":12.524361},{"c":12.65,"h":12.69,"l":12.53,"n":10778,"o":12.57,"t":"2024-12-31T05:00:00Z","v":2369106,"vw":12.643647},{"c":12.6,"h":12.63,"l":12.485,"n":13336,"o":12.51,"t":"2025-01-02T05:00:00Z","v":2221314,"vw":12.557038},{"c":12.67,"h":12.7193,"l":12.5412,"n":12633,"o":12.59,"t":"2025-01-03T05:00:00Z","v":2139442,"vw":12.665489},{"c":12.6,"h":12.74,"l":12.56,"n":11638,"o":12.67,"t":"2025-01-06T05:00:00Z","v":2043580,"vw":12.660868},{"c":12.56,"h":12.73,"l":12.525,"n":12114,"o":12.6,"t":"2025-01-07T05:00:00Z","v":1717404,"vw":12.593063},{"c":12.5,"h":12.55,"l":12.3799,"n":11098,"o":12.5,"t":"2025-01-08T05:00:00Z","v":1894126,"vw":12.484562},{"c":12.24,"h":12.4,"l":12.22,"n":13612,"o":12.37,"t":"2025-01-10T05:00:00Z","v":2100810,"vw":12.278488},{"c":12.18,"h":12.21,"l":11.995,"n":14259,"o":12.2,"t":"2025-01-13T05:00:00Z","v":2573716,"vw":12.093528},{"c":12.29,"h":12.31,"l":12.19,"n":15203,"o":12.25,"t":"2025-01-14T05:00:00Z","v":1662046,"vw":12.2622},{"c":12.49,"h":12.56,"l":12.4201,"n":11739,"o":12.53,"t":"2025-01-15T05:00:00Z","v":1755564,"vw":12.492909},{"c":12.63,"h":12.705,"l":12.46,"n":12387,"o":12.5,"t":"2025-01-16T05:00:00Z","v":2454952,"vw":12.617996},{"c":12.75,"h":12.75,"l":12.65,"n":10270,"o":12.67,"t":"2025-01-17T05:00:00Z","v":1852035,"vw":12.723933},{"c":12.84,"h":12.855,"l":12.71,"n":13301,"o":12.8,"t":"2025-01-21T05:00:00Z","v":2720322,"vw":12.782094},{"c":12.76,"h":12.92,"l":12.74,"n":12966,"o":12.85,"t":"2025-01-22T05:00:00Z","v":3085111,"vw":12.836344},{"c":12.6,"h":12.7,"l":12.55,"n":14183,"o":12.56,"t":"2025-01-23T05:00:00Z","v":2163556,"vw":12.629714},{"c":12.63,"h":12.74,"l":12.57,"n":11253,"o":12.62,"t":"2025-01-24T05:00:00Z","v":1545656,"vw":12.658836},{"c":12.78,"h":13.03,"l":12.71,"n":23828,"o":12.75,"t":"2025-01-27T05:00:00Z","v":4253594,"vw":12.793557},{"c":12.91,"h":12.96,"l":12.8,"n":18882,"o":12.85,"t":"2025-01-28T05:00:00Z","v":3389547,"vw":12.903148},{"c":12.86,"h":13.01,"l":12.79,"n":17565,"o":12.9,"t":"2025-01-29T05:00:00Z","v":2800118,"vw":12.870463},{"c":13.15,"h":13.16,"l":12.9,"n":17734,"o":12.91,"t":"2025-01-30T05:00:00Z","v":3355044,"vw":13.058173},{"c":13.27,"h":13.43,"l":13.13,"n":18854,"o":13.15,"t":"2025-01-31T05:00:00Z","v":3087873,"vw":13.297435},{"c":13.21,"h":13.265,"l":12.985,"n":18339,"o":13,"t":"2025-02-03T05:00:00Z","v":4027458,"vw":13.158455},{"c":13.27,"h":13.3,"l":13.03,"n":13596,"o":13.17,"t":"2025-02-04T05:00:00Z","v":2014686,"vw":13.213766},{"c":13.34,"h":13.39,"l":13.28,"n":12660,"o":13.29,"t":"2025-02-05T05:00:00Z","v":2113406,"vw":13.333102},{"c":13.41,"h":13.44,"l":13.33,"n":16370,"o":13.39,"t":"2025-02-06T05:00:00Z","v":2411159,"vw":13.391434},{"c":13.34,"h":13.42,"l":13.26,"n":11349,"o":13.4,"t":"2025-02-07T05:00:00Z","v":1850721,"vw":13.322608},{"c":13.34,"h":13.386,"l":13.28,"n":9696,"o":13.36,"t":"2025-02-10T05:00:00Z","v":1373781,"vw":13.342483},{"c":13.31,"h":13.32,"l":13.23,"n":10837,"o":13.29,"t":"2025-02-11T05:00:00Z","v":1929292,"vw":13.282917},{"c":13.26,"h":13.3,"l":13.16,"n":13165,"o":13.2,"t":"2025-02-12T05:00:00Z","v":2187172,"vw":13.24833},{"c":13.47,"h":13.48,"l":13.27,"n":14601,"o":13.37,"t":"2025-02-13T05:00:00Z","v":2387527,"vw":13.414537},{"c":13.79,"h":13.82,"l":13.51,"n":16469,"o":13.51,"t":"2025-02-14T05:00:00Z","v":3781713,"vw":13.739932},{"c":13.71,"h":13.85,"l":13.69,"n":13681,"o":13.77,"t":"2025-02-18T05:00:00Z","v":2816739,"vw":13.755355},{"c":13.81,"h":13.83,"l":13.67,"n":17214,"o":13.69,"t":"2025-02-19T05:00:00Z","v":2406159,"vw":13.774546},{"c":13.87,"h":13.945,"l":13.79,"n":16106,"o":13.82,"t":"2025-02-20T05:00:00Z","v":2475120,"vw":13.885569},{"c":14.06,"h":14.21,"l":13.96,"n":27289,"o":14.11,"t":"2025-02-21T05:00:00Z","v":5562996,"vw":14.072279},{"c":13.92,"h":13.99,"l":13.81,"n":18175,"o":13.96,"t":"2025-02-24T05:00:00Z","v":3451112,"vw":13.908779},{"c":13.88,"h":14.02,"l":13.81,"n":18705,"o":13.95,"t":"2025-02-25T05:00:00Z","v":3707518,"vw":13.90196},{"c":13.96,"h":14.025,"l":13.87,"n":17332,"o":13.9,"t":"2025-02-26T05:00:00Z","v":3846292,"vw":13.959492},{"c":13.95,"h":14.02,"l":13.9,"n":15209,"o":13.96,"t":"2025-02-27T05:00:00Z","v":2542073,"vw":13.967089},{"c":14.07,"h":14.11,"l":13.92,"n":19113,"o":13.96,"t":"2025-02-28T05:00:00Z","v":4780242,"vw":14.026434},{"c":13.97,"h":14.11,"l":13.925,"n":17291,"o":14.07,"t":"2025-03-03T05:00:00Z","v":2945076,"vw":14.014705},{"c":13.86,"h":13.9589,"l":13.7775,"n":21962,"o":13.925,"t":"2025-03-04T05:00:00Z","v":3974447,"vw":13.878067},{"c":14.07,"h":14.1,"l":13.8,"n":22611,"o":13.86,"t":"2025-03-05T05:00:00Z","v":4889199,"vw":13.999002},{"c":14.02,"h":14.09,"l":13.93,"n":14182,"o":14,"t":"2025-03-06T05:00:00Z","v":2515061,"vw":14.020529},{"c":14.37,"h":14.465,"l":14.02,"n":22768,"o":14.04,"t":"2025-03-07T05:00:00Z","v":4836324,"vw":14.294888},{"c":14.26,"h":14.52,"l":14.2,"n":25023,"o":14.31,"t":"2025-03-10T04:00:00Z","v":4917496,"vw":14.329845},{"c":13.89,"h":14.33,"l":13.771,"n":25344,"o":14.28,"t":"2025-03-11T04:00:00Z","v":4590080,"vw":13.983848},{"c":13.93,"h":14.06,"l":13.76,"n":17129,"o":14.01,"t":"2025-03-12T04:00:00Z","v":3105899,"vw":13.897847},{"c":13.99,"h":14.13,"l":13.935,"n":14366,"o":13.96,"t":"2025-03-13T04:00:00Z","v":2181151,"vw":14.014462},{"c":14.22,"h":14.22,"l":14.01,"n":14726,"o":14.02,"t":"2025-03-14T04:00:00Z","v":2249951,"vw":14.145015},{"c":14.34,"h":14.35,"l":14.19,"n":17328,"o":14.19,"t":"2025-03-17T04:00:00Z","v":2916319,"vw":14.297213},{"c":14.42,"h":14.46,"l":14.28,"n":15867,"o":14.35,"t":"2025-03-18T04:00:00Z","v":2527346,"vw":14.408874},{"c":14.23,"h":14.5,"l":14.16,"n":16707,"o":14.47,"t":"2025-03-19T04:00:00Z","v":2897820,"vw":14.292214},{"c":14.1,"h":14.35,"l":14.03,"n":19158,"o":14.26,"t":"2025-03-20T04:00:00Z","v":3696452,"vw":14.129516},{"c":14.04,"h":14.21,"l":13.97,"n":22671,"o":14.06,"t":"2025-03-21T04:00:00Z","v":7975946,"vw":14.063567},{"c":13.85,"h":14.02,"l":13.82,"n":16748,"o":14.01,"t":"2025-03-24T04:00:00Z","v":3113196,"vw":13.86625},{"c":13.6,"h":13.84,"l":13.58,"n":15657,"o":13.84,"t":"2025-03-25T04:00:00Z","v":2694708,"vw":13.669584},{"c":13.36,"h":13.61,"l":13.25,"n":19627,"o":13.6,"t":"2025-03-26T04:00:00Z","v":4170068,"vw":13.368893},{"c":13.28,"h":13.48,"l":13.255,"n":12509,"o":13.36,"t":"2025-03-27T04:00:00Z","v":2205286,"vw":13.332628},{"c":13.05,"h":13.28,"l":12.975,"n":20615,"o":13.28,"t":"2025-03-28T04:00:00Z","v":4889690,"vw":13.046554},{"c":13.02,"h":13.185,"l":12.89,"n":20127,"o":12.95,"t":"2025-03-31T04:00:00Z","v":4485463,"vw":13.051411},{"c":12.99,"h":13.08,"l":12.87,"n":16102,"o":13.07,"t":"2025-04-01T04:00:00Z","v":2965513,"vw":12.989985},{"c":12.81,"h":12.97,"l":12.77,"n":20913,"o":12.93,"t":"2025-04-02T04:00:00Z","v":3671563,"vw":12.840788},{"c":12.7,"h":12.86,"l":12.54,"n":26547,"o":12.65,"t":"2025-04-03T04:00:00Z","v":5637732,"vw":12.67865},{"c":12.13,"h":12.6,"l":11.985,"n":31053,"o":12.6,"t":"2025-04-04T04:00:00Z","v":6761719,"vw":12.183344},{"c":11.73,"h":12.635,"l":11.47,"n":35815,"o":11.63,"t":"2025-04-07T04:00:00Z","v":7931455,"vw":11.907387},{"c":11.53,"h":12.2294,"l":11.43,"n":31174,"o":12.2,"t":"2025-04-08T04:00:00Z","v":6287634,"vw":11.792},{"c":11.92,"h":11.96,"l":10.79,"n":47924,"o":11.39,"t":"2025-04-09T04:00:00Z","v":9021604,"vw":11.334582},{"c":11.13,"h":11.8676,"l":10.97,"n":39431,"o":11.78,"t":"2025-04-10T04:00:00Z","v":6544135,"vw":11.206935},{"c":11.39,"h":11.41,"l":10.92,"n":30855,"o":11.13,"t":"2025-04-11T04:00:00Z","v":6510782,"vw":11.165048},{"c":11.69,"h":11.8,"l":11.49,"n":26266,"o":11.57,"t":"2025-04-14T04:00:00Z","v":4451672,"vw":11.657647},{"c":11.76,"h":11.9064,"l":11.63,"n":21315,"o":11.74,"t":"2025-04-15T04:00:00Z","v":3451457,"vw":11.756878},{"c":11.59,"h":11.8094,"l":11.575,"n":18178,"o":11.775,"t":"2025-04-16T04:00:00Z","v":2974841,"vw":11.67156},{"c":11.67,"h":11.85,"l":11.6,"n":19639,"o":11.6,"t":"2025-04-17T04:00:00Z","v":3436202,"vw":11.727072},{"c":11.46,"h":11.5599,"l":11.22,"n":28357,"o":11.5,"t":"2025-04-21T04:00:00Z","v":5201231,"vw":11.385164},{"c":11.81,"h":11.86,"l":11.49,"n":26659,"o":11.56,"t":"2025-04-22T04:00:00Z","v":4317343,"vw":11.72611},{"c":11.86,"h":11.925,"l":11.68,"n":31493,"o":11.85,"t":"2025-04-23T04:00:00Z","v":5231634,"vw":11.82963},{"c":11.98,"h":12.01,"l":11.76,"n":19006,"o":11.9,"t":"2025-04-24T04:00:00Z","v":3993489,"vw":11.908556},{"c":12.23,"h":12.29,"l":11.95,"n":18544,"o":12.04,"t":"2025-04-25T04:00:00Z","v":3211898,"vw":12.168099},{"c":12.42,"h":12.5,"l":12.265,"n":18728,"o":12.27,"t":"2025-04-28T04:00:00Z","v":3119109,"vw":12.410417},{"c":12.46,"h":12.51,"l":12.32,"n":18216,"o":12.41,"t":"2025-04-29T04:00:00Z","v":3185031,"vw":12.453055},{"c":12.33,"h":12.41,"l":12.18,"n":16579,"o":12.4,"t":"2025-04-30T04:00:00Z","v":2718688,"vw":12.326752},{"c":12.19,"h":12.4039,"l":12.15,"n":13136,"o":12.33,"t":"2025-05-01T04:00:00Z","v":2243618,"vw":12.243561},{"c":12.19,"h":12.27,"l":12.16,"n":13630,"o":12.25,"t":"2025-05-02T04:00:00Z","v":2162695,"vw":12.208156},{"c":12.16,"h":12.22,"l":12.07,"n":15513,"o":12.2,"t":"2025-05-05T04:00:00Z","v":2588912,"vw":12.163746},{"c":12.12,"h":12.17,"l":12.02,"n":13858,"o":12.1,"t":"2025-05-06T04:00:00Z","v":2341319,"vw":12.105894},{"c":12.24,"h":12.28,"l":12.14,"n":15110,"o":12.15,"t":"2025-05-07T04:00:00Z","v":2465331,"vw":12.215984},{"c":12.42,"h":12.44,"l":12.3023,"n":15864,"o":12.31,"t":"2025-05-08T04:00:00Z","v":2222717,"vw":12.392297},{"c":12.43,"h":12.55,"l":12.39,"n":18978,"o":12.45,"t":"2025-05-09T04:00:00Z","v":3592173,"vw":12.461961},{"c":12.53,"h":12.56,"l":12.435,"n":24162,"o":12.56,"t":"2025-05-12T04:00:00Z","v":4255825,"vw":12.525083},{"c":12.55,"h":12.6,"l":12.45,"n":15023,"o":12.56,"t":"2025-05-13T04:00:00Z","v":2196114,"vw":12.526897},{"c":12.53,"h":12.64,"l":12.51,"n":18734,"o":12.6,"t":"2025-05-14T04:00:00Z","v":3785905,"vw":12.563598},{"c":12.56,"h":12.6,"l":12.52,"n":16192,"o":12.59,"t":"2025-05-15T04:00:00Z","v":3027565,"vw":12.565642},{"c":12.61,"h":12.66,"l":12.53,"n":18259,"o":12.61,"t":"2025-05-16T04:00:00Z","v":3533380,"vw":12.588542},{"c":12.49,"h":12.5477,"l":12.37,"n":17765,"o":12.5,"t":"2025-05-19T04:00:00Z","v":3765580,"vw":12.477264},{"c":12.5,"h":12.555,"l":12.41,"n":14307,"o":12.48,"t":"2025-05-20T04:00:00Z","v":2604873,"vw":12.514532},{"c":12.03,"h":12.49,"l":12.03,"n":22811,"o":12.44,"t":"2025-05-21T04:00:00Z","v":4622606,"vw":12.218563},{"c":11.99,"h":12.07,"l":11.76,"n":21753,"o":12,"t":"2025-05-22T04:00:00Z","v":4880016,"vw":11.92539},{"c":11.85,"h":11.89,"l":11.7,"n":13630,"o":11.745,"t":"2025-05-23T04:00:00Z","v":2793674,"vw":11.829358},{"c":11.91,"h":11.95,"l":11.7801,"n":20028,"o":11.94,"t":"2025-05-27T04:00:00Z","v":3684504,"vw":11.863707},{"c":12.05,"h":12.12,"l":11.8509,"n":21069,"o":11.89,"t":"2025-05-28T04:00:00Z","v":4396378,"vw":12.053129},{"c":12.11,"h":12.15,"l":12.045,"n":15327,"o":12.08,"t":"2025-05-29T04:00:00Z","v":3160878,"vw":12.106997},{"c":12.04,"h":12.12,"l":11.965,"n":18962,"o":12.07,"t":"2025-05-30T04:00:00Z","v":4055668,"vw":12.056474},{"c":11.89,"h":12.0452,"l":11.85,"n":19540,"o":11.99,"t":"2025-06-02T04:00:00Z","v":3525142,"vw":11.922826},{"c":12.01,"h":12.1,"l":11.85,"n":16343,"o":11.9,"t":"2025-06-03T04:00:00Z","v":3758366,"vw":12.032591},{"c":12.06,"h":12.1,"l":11.89,"n":16130,"o":12.03,"t":"2025-06-04T04:00:00Z","v":2985265,"vw":12.006722},{"c":12.1,"h":12.21,"l":12.02,"n":17485,"o":12.07,"t":"2025-06-05T04:00:00Z","v":4144116,"vw":12.130029},{"c":12.16,"h":12.2,"l":12.105,"n":14794,"o":12.15,"t":"2025-06-06T04:00:00Z","v":2279817,"vw":12.153859},{"c":12.21,"h":12.27,"l":12.135,"n":16370,"o":12.2,"t":"2025-06-09T04:00:00Z","v":2814830,"vw":12.229628},{"c":12.3,"h":12.32,"l":12.23,"n":14447,"o":12.25,"t":"2025-06-10T04:00:00Z","v":2597104,"vw":12.293454},{"c":12.31,"h":12.4,"l":12.285,"n":14996,"o":12.34,"t":"2025-06-11T04:00:00Z","v":3033700,"vw":12.336943},{"c":12.4,"h":12.435,"l":12.26,"n":16121,"o":12.32,"t":"2025-06-12T04:00:00Z","v":3719804,"vw":12.390561},{"c":12.3,"h":12.43,"l":12.28,"n":15290,"o":12.31,"t":"2025-06-13T04:00:00Z","v":2735223,"vw":12.336172},{"c":12.3,"h":12.46,"l":12.265,"n":17271,"o":12.43,"t":"2025-06-16T04:00:00Z","v":3202248,"vw":12.344566},{"c":12.07,"h":12.355,"l":12.06,"n":17945,"o":12.3,"t":"2025-06-17T04:00:00Z","v":4291740,"vw":12.157888},{"c":12.21,"h":12.26,"l":12.04,"n":16039,"o":12.1,"t":"2025-06-18T04:00:00Z","v":4198758,"vw":12.177527},{"c":12.18,"h":12.28,"l":12.135,"n":18729,"o":12.27,"t":"2025-06-20T04:00:00Z","v":8189984,"vw":12.197856},{"c":12.01,"h":12.039,"l":11.76,"n":20294,"o":12,"t":"2025-06-23T04:00:00Z","v":4793394,"vw":11.941042},{"c":12.08,"h":12.14,"l":12.03,"n":14867,"o":12.04,"t":"2025-06-24T04:00:00Z","v":3769448,"vw":12.082471},{"c":12.02,"h":12.11,"l":12,"n":11754,"o":12.06,"t":"2025-06-25T04:00:00Z","v":2238625,"vw":12.050785},{"c":12.2,"h":12.215,"l":12.0297,"n":15555,"o":12.04,"t":"2025-06-26T04:00:00Z","v":4126450,"vw":12.139769},{"c":12.12,"h":12.26,"l":12.04,"n":14067,"o":12.23,"t":"2025-06-27T04:00:00Z","v":6218624,"vw":12.13265},{"c":12.22,"h":12.235,"l":12.015,"n":14974,"o":12.16,"t":"2025-06-30T04:00:00Z","v":3684935,"vw":12.176446},{"c":12.25,"h":12.3,"l":12.12,"n":16771,"o":12.16,"t":"2025-07-01T04:00:00Z","v":3998830,"vw":12.229819},{"c":12.55,"h":12.55,"l":12.24,"n":17773,"o":12.25,"t":"2025-07-02T04:00:00Z","v":4312506,"vw":12.424189},{"c":12.81,"h":12.9,"l":12.55,"n":15132,"o":12.55,"t":"2025-07-03T04:00:00Z","v":3546241,"vw":12.760344},{"c":12.73,"h":12.93,"l":12.67,"n":16100,"o":12.71,"t":"2025-07-07T04:00:00Z","v":4546234,"vw":12.760029},{"c":12.75,"h":12.87,"l":12.71,"n":17302,"o":12.75,"t":"2025-07-08T04:00:00Z","v":3435309,"vw":12.774438},{"c":12.86,"h":12.89,"l":12.77,"n":13333,"o":12.79,"t":"2025-07-09T04:00:00Z","v":3225139,"vw":12.838947},{"c":12.84,"h":12.92,"l":12.83,"n":14023,"o":12.88,"t":"2025-07-10T04:00:00Z","v":3160710,"vw":12.867143},{"c":12.75,"h":12.82,"l":12.68,"n":15386,"o":12.8,"t":"2025-07-11T04:00:00Z","v":3118777,"vw":12.756071},{"c":12.59,"h":12.75,"l":12.56,"n":15540,"o":12.75,"t":"2025-07-14T04:00:00Z","v":3554674,"vw":12.627942},{"c":12.47,"h":12.7178,"l":12.46,"n":14859,"o":12.65,"t":"2025-07-15T04:00:00Z","v":3374619,"vw":12.537116},{"c":12.65,"h":12.665,"l":12.47,"n":14933,"o":12.5,"t":"2025-07-16T04:00:00Z","v":3532453,"vw":12.578134},{"c":12.58,"h":12.715,"l":12.5101,"n":16659,"o":12.645,"t":"2025-07-17T04:00:00Z","v":3196887,"vw":12.59712},{"c":12.53,"h":12.68,"l":12.465,"n":19077,"o":12.68,"t":"2025-07-18T04:00:00Z","v":4290708,"vw":12.536348},{"c":12.54,"h":12.7,"l":12.28,"n":30419,"o":12.4,"t":"2025-07-21T04:00:00Z","v":6412580,"vw":12.528714},{"c":12.72,"h":12.75,"l":12.57,"n":28297,"o":12.6,"t":"2025-07-22T04:00:00Z","v":6473195,"vw":12.684444},{"c":12.75,"h":12.75,"l":12.5,"n":19340,"o":12.56,"t":"2025-07-23T04:00:00Z","v":6106036,"vw":12.657257},{"c":12.67,"h":12.69,"l":12.59,"n":17208,"o":12.64,"t":"2025-07-24T04:00:00Z","v":4146067,"vw":12.645523},{"c":12.75,"h":12.79,"l":12.62,"n":18996,"o":12.66,"t":"2025-07-25T04:00:00Z","v":4116635,"vw":12.706028},{"c":12.67,"h":12.78,"l":12.58,"n":13627,"o":12.75,"t":"2025-07-28T04:00:00Z","v":3059465,"vw":12.676503},{"c":12.77,"h":12.81,"l":12.64,"n":16725,"o":12.71,"t":"2025-07-29T04:00:00Z","v":3587703,"vw":12.752652},{"c":12.52,"h":12.79,"l":12.515,"n":14980,"o":12.755,"t":"2025-07-30T04:00:00Z","v":2646094,"vw":12.62082},{"c":12.44,"h":12.59,"l":12.4,"n":18468,"o":12.59,"t":"2025-07-31T04:00:00Z","v":3832428,"vw":12.467799},{"c":12.45,"h":12.57,"l":12.3947,"n":22434,"o":12.5,"t":"2025-08-01T04:00:00Z","v":4619557,"vw":12.459051},{"c":12.57,"h":12.62,"l":12.47,"n":21209,"o":12.48,"t":"2025-08-04T04:00:00Z","v":4354472,"vw":12.568181},{"c":12.53,"h":12.655,"l":12.48,"n":14848,"o":12.62,"t":"2025-08-05T04:00:00Z","v":3430669,"vw":12.556729},{"c":12.36,"h":12.57,"l":12.33,"n":15578,"o":12.56,"t":"2025-08-06T04:00:00Z","v":3856397,"vw":12.396631},{"c":12.33,"h":12.49,"l":12.33,"n":19047,"o":12.39,"t":"2025-08-07T04:00:00Z","v":3208866,"vw":12.399504},{"c":12.42,"h":12.49,"l":12.36,"n":10814,"o":12.4,"t":"2025-08-08T04:00:00Z","v":2549287,"vw":12.442517},{"c":12.3,"h":12.4772,"l":12.3,"n":12264,"o":12.43,"t":"2025-08-11T04:00:00Z","v":2548783,"vw":12.381365},{"c":12.41,"h":12.46,"l":12.335,"n":15706,"o":12.4,"t":"2025-08-12T04:00:00Z","v":3355369,"vw":12.408229},{"c":12.63,"h":12.63,"l":12.46,"n":15201,"o":12.47,"t":"2025-08-13T04:00:00Z","v":3420992,"vw":12.55345},{"c":12.57,"h":12.61,"l":12.52,"n":11961,"o":12.55,"t":"2025-08-14T04:00:00Z","v":2824775,"vw":12.571097},{"c":12.58,"h":12.622,"l":12.5335,"n":11788,"o":12.57,"t":"2025-08-15T04:00:00Z","v":2630242,"vw":12.581979},{"c":12.47,"h":12.64,"l":12.46,"n":16982,"o":12.6,"t":"2025-08-18T04:00:00Z","v":3354270,"vw":12.540064},{"c":12.49,"h":12.57,"l":12.46,"n":15683,"o":12.53,"t":"2025-08-19T04:00:00Z","v":3130823,"vw":12.506613},{"c":12.52,"h":12.5955,"l":12.43,"n":18952,"o":12.56,"t":"2025-08-20T04:00:00Z","v":5406438,"vw":12.49338},{"c":12.43,"h":12.5,"l":12.39,"n":22470,"o":12.5,"t":"2025-08-21T04:00:00Z","v":5593276,"vw":12.435941},{"c":12.46,"h":12.51,"l":12.26,"n":31487,"o":12.26,"t":"2025-08-22T04:00:00Z","v":7112884,"vw":12.446277},{"c":12.44,"h":12.5,"l":12.3835,"n":13149,"o":12.4,"t":"2025-08-25T04:00:00Z","v":2889438,"vw":12.4426},{"c":12.53,"h":12.5565,"l":12.4,"n":14166,"o":12.4,"t":"2025-08-26T04:00:00Z","v":3634411,"vw":12.501944},{"c":12.49,"h":12.569,"l":12.46,"n":10919,"o":12.46,"t":"2025-08-27T04:00:00Z","v":1850212,"vw":12.495135},{"c":12.49,"h":12.5206,"l":12.45,"n":11394,"o":12.5,"t":"2025-08-28T04:00:00Z","v":1786607,"vw":12.481246},{"c":12.62,"h":12.64,"l":12.48,"n":16551,"o":12.49,"t":"2025-08-29T04:00:00Z","v":4442757,"vw":12.59351},{"c":12.44,"h":12.539,"l":12.3428,"n":20040,"o":12.5,"t":"2025-09-02T04:00:00Z","v":4557193,"vw":12.429133},{"c":12.61,"h":12.61,"l":12.4407,"n":19144,"o":12.45,"t":"2025-09-03T04:00:00Z","v":5219297,"vw":12.550625},{"c":12.77,"h":12.78,"l":12.645,"n":25519,"o":12.7,"t":"2025-09-04T04:00:00Z","v":7068958,"vw":12.728489},{"c":12.92,"h":12.93,"l":12.73,"n":21195,"o":12.86,"t":"2025-09-05T04:00:00Z","v":6538044,"vw":12.828502},{"c":12.93,"h":13.04,"l":12.895,"n":17021,"o":12.9,"t":"2025-09-08T04:00:00Z","v":3587803,"vw":12.969993},{"c":12.9,"h":12.98,"l":12.8108,"n":16614,"o":12.92,"t":"2025-09-09T04:00:00Z","v":4318609,"vw":12.885019},{"c":12.71,"h":12.98,"l":12.7,"n":16732,"o":12.92,"t":"2025-09-10T04:00:00Z","v":4025748,"vw":12.777172},{"c":12.56,"h":12.795,"l":12.55,"n":20176,"o":12.75,"t":"2025-09-11T04:00:00Z","v":5415795,"vw":12.625124},{"c":12.53,"h":12.62,"l":12.48,"n":15673,"o":12.56,"t":"2025-09-12T04:00:00Z","v":3895774,"vw":12.539822},{"c":12.5,"h":12.59,"l":12.485,"n":16835,"o":12.55,"t":"2025-09-15T04:00:00Z","v":3991792,"vw":12.520636},{"c":12.34,"h":12.56,"l":12.32,"n":24635,"o":12.51,"t":"2025-09-16T04:00:00Z","v":6615982,"vw":12.401721},{"c":12.47,"h":12.585,"l":12.36,"n":21995,"o":12.4,"t":"2025-09-17T04:00:00Z","v":5638959,"vw":12.486936},{"c":12.37,"h":12.53,"l":12.34,"n":22683,"o":12.53,"t":"2025-09-18T04:00:00Z","v":5541092,"vw":12.393818},{"c":12.27,"h":12.43,"l":12.25,"n":27593,"o":12.4,"t":"2025-09-19T04:00:00Z","v":14084734,"vw":12.300243},{"c":11.85,"h":12.1297,"l":11.85,"n":27936,"o":12.1,"t":"2025-09-22T04:00:00Z","v":9771356,"vw":11.941502},{"c":12.1,"h":12.12,"l":11.825,"n":23444,"o":11.85,"t":"2025-09-23T04:00:00Z","v":6293258,"vw":12.017974},{"c":12.05,"h":12.08,"l":11.99,"n":17624,"o":12.07,"t":"2025-09-24T04:00:00Z","v":4141015,"vw":12.033048},{"c":12.04,"h":12.08,"l":11.92,"n":17577,"o":11.98,"t":"2025-09-25T04:00:00Z","v":3992523,"vw":12.010833},{"c":12.1,"h":12.205,"l":12.06,"n":14747,"o":12.06,"t":"2025-09-26T04:00:00Z","v":3600260,"vw":12.122773},{"c":12.07,"h":12.15,"l":11.96,"n":16486,"o":12.14,"t":"2025-09-29T04:00:00Z","v":3963164,"vw":12.035966},{"c":12.29,"h":12.31,"l":12.055,"n":22609,"o":12.1,"t":"2025-09-30T04:00:00Z","v":5764124,"vw":12.228942},{"c":12.48,"h":12.49,"l":12.24,"n":22385,"o":12.25,"t":"2025-10-01T04:00:00Z","v":5690552,"vw":12.370659},{"c":12.66,"h":12.66,"l":12.44,"n":20688,"o":12.48,"t":"2025-10-02T04:00:00Z","v":4501676,"vw":12.563868},{"c":12.73,"h":12.8281,"l":12.68,"n":18163,"o":12.68,"t":"2025-10-03T04:00:00Z","v":4243260,"vw":12.741416},{"c":12.65,"h":12.8253,"l":12.63,"n":15929,"o":12.7,"t":"2025-10-06T04:00:00Z","v":3787510,"vw":12.727839},{"c":12.89,"h":12.95,"l":12.6536,"n":24046,"o":12.69,"t":"2025-10-07T04:00:00Z","v":6592858,"vw":12.849534},{"c":13.07,"h":13.08,"l":12.93,"n":17179,"o":12.94,"t":"2025-10-08T04:00:00Z","v":4930871,"vw":13.020956},{"c":12.96,"h":13.12,"l":12.92,"n":17373,"o":13.07,"t":"2025-10-09T04:00:00Z","v":4496292,"vw":12.986432},{"c":12.98,"h":13.11,"l":12.89,"n":17938,"o":13.01,"t":"2025-10-10T04:00:00Z","v":4913093,"vw":12.989623},{"c":13.16,"h":13.1855,"l":12.9413,"n":16714,"o":13.05,"t":"2025-10-13T04:00:00Z","v":4336585,"vw":13.073411},{"c":13.3,"h":13.37,"l":13.1,"n":23041,"o":13.12,"t":"2025-10-14T04:00:00Z","v":5473937,"vw":13.276622},{"c":13.29,"h":13.4,"l":13,"n":18371,"o":13.37,"t":"2025-10-15T04:00:00Z","v":5082024,"vw":13.273874},{"c":13.2,"h":13.38,"l":13.175,"n":23685,"o":13.3,"t":"2025-10-16T04:00:00Z","v":5657630,"vw":13.291299},{"c":13.38,"h":13.4,"l":13.0552,"n":20384,"o":13.1,"t":"2025-10-17T04:00:00Z","v":4402857,"vw":13.304067},{"c":13.43,"h":13.43,"l":13,"n":32456,"o":13.36,"t":"2025-10-20T04:00:00Z","v":7315763,"vw":13.243379},{"c":13.29,"h":13.44,"l":13.2,"n":26783,"o":13.43,"t":"2025-10-21T04:00:00Z","v":6116876,"vw":13.319328},{"c":13.37,"h":13.415,"l":13.1901,"n":27117,"o":13.33,"t":"2025-10-22T04:00:00Z","v":6663651,"vw":13.313458},{"c":13.23,"h":13.315,"l":13.195,"n":18127,"o":13.24,"t":"2025-10-23T04:00:00Z","v":4320821,"vw":13.243421},{"c":13.4,"h":13.51,"l":13.3001,"n":19955,"o":13.32,"t":"2025-10-24T04:00:00Z","v":5204525,"vw":13.403917},{"c":13.58,"h":13.63,"l":13.415,"n":17500,"o":13.45,"t":"2025-10-27T04:00:00Z","v":4458085,"vw":13.536049},{"c":13.48,"h":13.66,"l":13.435,"n":16314,"o":13.62,"t":"2025-10-28T04:00:00Z","v":2960842,"vw":13.49995},{"c":13.33,"h":13.585,"l":13.3,"n":17735,"o":13.49,"t":"2025-10-29T04:00:00Z","v":3247913,"vw":13.426807},{"c":13.12,"h":13.33,"l":13.04,"n":23448,"o":13.33,"t":"2025-10-30T04:00:00Z","v":5066091,"vw":13.122596},{"c":13.24,"h":13.3,"l":13.08,"n":13869,"o":13.16,"t":"2025-10-31T04:00:00Z","v":3289869,"vw":13.23421},{"c":13.28,"h":13.3,"l":13.115,"n":19033,"o":13.25,"t":"2025-11-03T05:00:00Z","v":3828365,"vw":13.238903},{"c":13.36,"h":13.39,"l":13.18,"n":17126,"o":13.18,"t":"2025-11-04T05:00:00Z","v":3524371,"vw":13.335273},{"c":13.44,"h":13.51,"l":13.38,"n":18261,"o":13.4,"t":"2025-11-05T05:00:00Z","v":3593872,"vw":13.465949},{"c":13.35,"h":13.51,"l":13.34,"n":17024,"o":13.42,"t":"2025-11-06T05:00:00Z","v":3563741,"vw":13.405741},{"c":13.62,"h":13.6299,"l":13.38,"n":38757,"o":13.4,"t":"2025-11-07T05:00:00Z","v":8999411,"vw":13.552319},{"c":13.59,"h":13.785,"l":13.59,"n":23657,"o":13.65,"t":"2025-11-10T05:00:00Z","v":5624555,"vw":13.677907},{"c":13.73,"h":13.7882,"l":13.65,"n":21144,"o":13.65,"t":"2025-11-11T05:00:00Z","v":5141414,"vw":13.742705},{"c":13.72,"h":13.78,"l":13.58,"n":17612,"o":13.75,"t":"2025-11-12T05:00:00Z","v":4052970,"vw":13.663578},{"c":13.65,"h":13.75,"l":13.62,"n":16620,"o":13.65,"t":"2025-11-13T05:00:00Z","v":3580524,"vw":13.683245},{"c":13.59,"h":13.692,"l":13.5,"n":17819,"o":13.61,"t":"2025-11-14T05:00:00Z","v":3514053,"vw":13.61927},{"c":13.5,"h":13.6899,"l":13.455,"n":21581,"o":13.63,"t":"2025-11-17T05:00:00Z","v":4644672,"vw":13.570159},{"c":13.51,"h":13.5299,"l":13.385,"n":18940,"o":13.48,"t":"2025-11-18T05:00:00Z","v":4725050,"vw":13.483802},{"c":13.41,"h":13.55,"l":13.41,"n":18509,"o":13.54,"t":"2025-11-19T05:00:00Z","v":5367581,"vw":13.460174},{"c":13.4,"h":13.55,"l":13.35,"n":23295,"o":13.46,"t":"2025-11-20T05:00:00Z","v":6051479,"vw":13.45095},{"c":13.49,"h":13.5,"l":13.2,"n":23302,"o":13.25,"t":"2025-11-21T05:00:00Z","v":6695902,"vw":13.416088},{"c":13.53,"h":13.56,"l":13.42,"n":19608,"o":13.49,"t":"2025-11-24T05:00:00Z","v":6187346,"vw":13.514292},{"c":13.79,"h":13.81,"l":13.55,"n":24591,"o":13.55,"t":"2025-11-25T05:00:00Z","v":6856100,"vw":13.723993},{"c":13.93,"h":14.025,"l":13.8,"n":23903,"o":13.81,"t":"2025-11-26T05:00:00Z","v":4898163,"vw":13.910052},{"c":14.01,"h":14.06,"l":13.97,"n":14306,"o":13.98,"t":"2025-11-28T05:00:00Z","v":3908217,"vw":14.008458},{"c":13.88,"h":14,"l":13.8,"n":19707,"o":13.9,"t":"2025-12-01T05:00:00Z","v":3955789,"vw":13.887968},{"c":13.83,"h":13.946,"l":13.81,"n":16263,"o":13.94,"t":"2025-12-02T05:00:00Z","v":3759503,"vw":13.870862},{"c":13.89,"h":13.96,"l":13.85,"n":15316,"o":13.89,"t":"2025-12-03T05:00:00Z","v":3427762,"vw":13.894617},{"c":13.88,"h":13.9699,"l":13.85,"n":15623,"o":13.9,"t":"2025-12-04T05:00:00Z","v":3021719,"vw":13.916428},{"c":14.03,"h":14.05,"l":13.9,"n":19243,"o":13.91,"t":"2025-12-05T05:00:00Z","v":3768777,"vw":13.998857},{"c":13.92,"h":14.06,"l":13.86,"n":22432,"o":14.06,"t":"2025-12-08T05:00:00Z","v":4035213,"vw":13.940074},{"c":13.7,"h":13.95,"l":13.655,"n":22545,"o":13.94,"t":"2025-12-09T05:00:00Z","v":5105254,"vw":13.763775},{"c":13.69,"h":13.75,"l":13.63,"n":18273,"o":13.7,"t":"2025-12-10T05:00:00Z","v":3105802,"vw":13.692419},{"c":13.52,"h":13.73,"l":13.51,"n":22130,"o":13.71,"t":"2025-12-11T05:00:00Z","v":4247393,"vw":13.597141},{"c":13.53,"h":13.6599,"l":13.53,"n":19825,"o":13.6,"t":"2025-12-12T05:00:00Z","v":3557568,"vw":13.580362},{"c":13.64,"h":13.685,"l":13.48,"n":21596,"o":13.55,"t":"2025-12-15T05:00:00Z","v":3529152,"vw":13.581055},{"c":13.65,"h":13.76,"l":13.63,"n":23801,"o":13.64,"t":"2025-12-16T05:00:00Z","v":4250746,"vw":13.689225},{"c":13.7,"h":13.8499,"l":13.61,"n":23084,"o":13.7,"t":"2025-12-17T05:00:00Z","v":4851793,"vw":13.721789},{"c":13.75,"h":13.87,"l":13.695,"n":25481,"o":13.8,"t":"2025-12-18T05:00:00Z","v":5117374,"vw":13.763153},{"c":13.83,"h":13.9799,"l":13.72,"n":26572,"o":13.73,"t":"2025-12-19T05:00:00Z","v":8756217,"vw":13.869445},{"c":13.93,"h":13.94,"l":13.8319,"n":26399,"o":13.88,"t":"2025-12-22T05:00:00Z","v":5481964,"vw":13.885511},{"c":13.81,"h":13.975,"l":13.81,"n":15887,"o":13.93,"t":"2025-12-23T05:00:00Z","v":3180103,"vw":13.847956},{"c":13.95,"h":13.97,"l":13.83,"n":7374,"o":13.83,"t":"2025-12-24T05:00:00Z","v":1592745,"vw":13.91219},{"c":13.88,"h":14.03,"l":13.85,"n":13218,"o":14,"t":"2025-12-26T05:00:00Z","v":2957027,"vw":13.901145},{"c":13.86,"h":13.9731,"l":13.79,"n":15669,"o":13.97,"t":"2025-12-29T05:00:00Z","v":3752614,"vw":13.851439},{"c":13.92,"h":13.9599,"l":13.85,"n":17699,"o":13.9,"t":"2025-12-30T05:00:00Z","v":3786521,"vw":13.925612},{"c":14.01,"h":14.0463,"l":13.93,"n":19136,"o":13.94,"t":"2025-12-31T05:00:00Z","v":5681347,"vw":14.006018},{"c":14.08,"h":14.14,"l":13.7237,"n":23913,"o":13.85,"t":"2026-01-02T05:00:00Z","v":8580784,"vw":14.009931},{"c":14.07,"h":14.18,"l":13.87,"n":35466,"o":14.06,"t":"2026-01-05T05:00:00Z","v":8408164,"vw":14.045318},{"c":14.07,"h":14.18,"l":13.955,"n":31601,"o":14.08,"t":"2026-01-06T05:00:00Z","v":5873277,"vw":14.055684},{"c":13.96,"h":14.17,"l":13.93,"n":27591,"o":14.11,"t":"2026-01-07T05:00:00Z","v":6855460,"vw":13.986436},{"c":13.92,"h":14.02,"l":13.91,"n":22809,"o":13.91,"t":"2026-01-08T05:00:00Z","v":5924331,"vw":13.9551},{"c":13.98,"h":14.27,"l":13.94,"n":43076,"o":14.07,"t":"2026-01-09T05:00:00Z","v":12469675,"vw":14.087154},{"c":14.05,"h":14.08,"l":13.9,"n":29598,"o":13.96,"t":"2026-01-12T05:00:00Z","v":7428314,"vw":14.029524},{"c":14.04,"h":14.13,"l":13.935,"n":26010,"o":14.08,"t":"2026-01-13T05:00:00Z","v":5787907,"vw":14.030806},{"c":14.06,"h":14.1,"l":13.9,"n":21448,"o":14.01,"t":"2026-01-14T05:00:00Z","v":5293300,"vw":14.01541},{"c":14.26,"h":14.3,"l":14.015,"n":25323,"o":14.1,"t":"2026-01-15T05:00:00Z","v":7170831,"vw":14.178377},{"c":14.65,"h":14.67,"l":14.28,"n":28716,"o":14.3,"t":"2026-01-16T05:00:00Z","v":7793046,"vw":14.516555},{"c":14.57,"h":14.66,"l":14.38,"n":34029,"o":14.5,"t":"2026-01-20T05:00:00Z","v":11585138,"vw":14.529496},{"c":14.37,"h":14.42,"l":14.11,"n":28382,"o":14.41,"t":"2026-01-21T05:00:00Z","v":8071761,"vw":14.256396},{"c":14.44,"h":14.52,"l":14.34,"n":18357,"o":14.41,"t":"2026-01-22T05:00:00Z","v":4657216,"vw":14.456011},{"c":14.62,"h":14.67,"l":14.44,"n":22903,"o":14.5,"t":"2026-01-23T05:00:00Z","v":6777190,"vw":14.569417},{"c":14.6,"h":14.74,"l":14.37,"n":34274,"o":14.5,"t":"2026-01-26T05:00:00Z","v":7611556,"vw":14.563819},{"c":14.74,"h":14.78,"l":14.48,"n":31626,"o":14.56,"t":"2026-01-27T05:00:00Z","v":7332402,"vw":14.691325},{"c":14.64,"h":14.9305,"l":14.64,"n":27716,"o":14.77,"t":"2026-01-28T05:00:00Z","v":8419389,"vw":14.789674},{"c":14.57,"h":14.72,"l":14.45,"n":26239,"o":14.695,"t":"2026-01-29T05:00:00Z","v":6389616,"vw":14.557371},{"c":13.88,"h":14.55,"l":13.83,"n":43646,"o":14.55,"t":"2026-01-30T05:00:00Z","v":10842071,"vw":14.013932},{"c":13.82,"h":13.94,"l":13.69,"n":31722,"o":13.81,"t":"2026-02-02T05:00:00Z","v":7379654,"vw":13.835085},{"c":14.04,"h":14.15,"l":13.81,"n":31581,"o":13.93,"t":"2026-02-03T05:00:00Z","v":7008638,"vw":13.943036},{"c":14.09,"h":14.09,"l":13.9,"n":28200,"o":14.07,"t":"2026-02-04T05:00:00Z","v":5452317,"vw":14.006504},{"c":14.01,"h":14.11,"l":13.92,"n":24458,"o":14,"t":"2026-02-05T05:00:00Z","v":5429416,"vw":13.997672},{"c":14.07,"h":14.15,"l":14,"n":23193,"o":14.09,"t":"2026-02-06T05:00:00Z","v":5322626,"vw":14.071064},{"c":13.92,"h":14.08,"l":13.73,"n":31017,"o":14.08,"t":"2026-02-09T05:00:00Z","v":6735226,"vw":13.862012},{"c":13.83,"h":14.01,"l":13.77,"n":23413,"o":13.99,"t":"2026-02-10T05:00:00Z","v":5552789,"vw":13.827081},{"c":13.96,"h":14.056,"l":13.84,"n":18148,"o":13.86,"t":"2026-02-11T05:00:00Z","v":4453578,"vw":13.947096},{"c":14.1,"h":14.23,"l":14,"n":21645,"o":14.03,"t":"2026-02-12T05:00:00Z","v":4949721,"vw":14.131263},{"c":14.05,"h":14.215,"l":13.885,"n":21197,"o":14.11,"t":"2026-02-13T05:00:00Z","v":4821642,"vw":14.095314},{"c":13.97,"h":14.1275,"l":13.835,"n":28572,"o":14.12,"t":"2026-02-17T05:00:00Z","v":5780524,"vw":13.946673},{"c":13.97,"h":14.01,"l":13.89,"n":21856,"o":14,"t":"2026-02-18T05:00:00Z","v":5024425,"vw":13.967191},{"c":14.01,"h":14.07,"l":13.9,"n":21207,"o":13.95,"t":"2026-02-19T05:00:00Z","v":8427756,"vw":14.00416},{"c":14.13,"h":14.14,"l":13.925,"n":24529,"o":14.02,"t":"2026-02-20T05:00:00Z","v":6378032,"vw":14.024644},{"c":13.97,"h":14.21,"l":13.89,"n":25822,"o":13.98,"t":"2026-02-23T05:00:00Z","v":7570340,"vw":14.041315},{"c":13.95,"h":14,"l":13.77,"n":23303,"o":13.98,"t":"2026-02-24T05:00:00Z","v":5305573,"vw":13.901863},{"c":13.96,"h":14.055,"l":13.79,"n":27263,"o":13.99,"t":"2026-02-25T05:00:00Z","v":5296189,"vw":13.89663},{"c":14.03,"h":14.1,"l":13.905,"n":19491,"o":13.96,"t":"2026-02-26T05:00:00Z","v":4074286,"vw":14.005685},{"c":14.03,"h":14.135,"l":13.93,"n":22425,"o":13.95,"t":"2026-02-27T05:00:00Z","v":5033809,"vw":14.035839},{"c":13.87,"h":13.969,"l":13.53,"n":34298,"o":13.84,"t":"2026-03-02T05:00:00Z","v":7942666,"vw":13.78748},{"c":13.78,"h":13.95,"l":13.59,"n":29665,"o":13.65,"t":"2026-03-03T05:00:00Z","v":4867264,"vw":13.821512},{"c":13.68,"h":13.96,"l":13.635,"n":22177,"o":13.94,"t":"2026-03-04T05:00:00Z","v":4986510,"vw":13.749171},{"c":13.61,"h":13.76,"l":13.525,"n":24508,"o":13.6,"t":"2026-03-05T05:00:00Z","v":4306803,"vw":13.648194},{"c":13.44,"h":13.5699,"l":13.345,"n":28820,"o":13.54,"t":"2026-03-06T05:00:00Z","v":5964499,"vw":13.45721},{"c":13.42,"h":13.43,"l":12.815,"n":43159,"o":13.2,"t":"2026-03-09T04:00:00Z","v":9747949,"vw":13.123615},{"c":13.6,"h":13.7799,"l":13.365,"n":39709,"o":13.41,"t":"2026-03-10T04:00:00Z","v":7471082,"vw":13.638849},{"c":13.53,"h":13.6393,"l":13.39,"n":25674,"o":13.59,"t":"2026-03-11T04:00:00Z","v":4619615,"vw":13.49283},{"c":13.33,"h":13.57,"l":13.33,"n":27258,"o":13.45,"t":"2026-03-12T04:00:00Z","v":5395450,"vw":13.429473},{"c":13.06,"h":13.55,"l":13.03,"n":30064,"o":13.45,"t":"2026-03-13T04:00:00Z","v":5779727,"vw":13.193275},{"c":13.12,"h":13.36,"l":13.12,"n":31429,"o":13.18,"t":"2026-03-16T04:00:00Z","v":8089981,"vw":13.209585},{"c":13.22,"h":13.33,"l":13.2,"n":28719,"o":13.2,"t":"2026-03-17T04:00:00Z","v":5292033,"vw":13.265031},{"c":12.93,"h":13.19,"l":12.93,"n":32403,"o":13.13,"t":"2026-03-18T04:00:00Z","v":7200113,"vw":13.039542},{"c":12.97,"h":13.09,"l":12.84,"n":25448,"o":12.85,"t":"2026-03-19T04:00:00Z","v":5627236,"vw":12.993012},{"c":12.39,"h":13.04,"l":12.32,"n":51298,"o":13,"t":"2026-03-20T04:00:00Z","v":24317143,"vw":12.475461},{"c":12.42,"h":12.555,"l":12.24,"n":36546,"o":12.3,"t":"2026-03-23T04:00:00Z","v":9729686,"vw":12.409613},{"c":12.46,"h":12.52,"l":12.23,"n":30091,"o":12.3,"t":"2026-03-24T04:00:00Z","v":8074028,"vw":12.435899},{"c":12.69,"h":12.79,"l":12.55,"n":22632,"o":12.6,"t":"2026-03-25T04:00:00Z","v":5323936,"vw":12.698622},{"c":12.4,"h":12.61,"l":12.37,"n":21149,"o":12.52,"t":"2026-03-26T04:00:00Z","v":4170284,"vw":12.455953},{"c":12.17,"h":12.365,"l":12.135,"n":25175,"o":12.29,"t":"2026-03-27T04:00:00Z","v":4779056,"vw":12.233597},{"c":12.46,"h":12.615,"l":12.23,"n":24299,"o":12.28,"t":"2026-03-30T04:00:00Z","v":5279427,"vw":12.475886},{"c":12.76,"h":12.775,"l":12.532,"n":28238,"o":12.62,"t":"2026-03-31T04:00:00Z","v":5656639,"vw":12.690535},{"c":12.75,"h":12.885,"l":12.7245,"n":24616,"o":12.84,"t":"2026-04-01T04:00:00Z","v":4765189,"vw":12.791013},{"c":12.87,"h":12.87,"l":12.56,"n":21128,"o":12.61,"t":"2026-04-02T04:00:00Z","v":3705491,"vw":12.771597},{"c":12.9,"h":13.07,"l":12.8,"n":23262,"o":12.85,"t":"2026-04-06T04:00:00Z","v":4759166,"vw":12.918793},{"c":12.69,"h":12.925,"l":12.67,"n":22854,"o":12.86,"t":"2026-04-07T04:00:00Z","v":5147831,"vw":12.770853},{"c":13.08,"h":13.09,"l":12.915,"n":21837,"o":12.96,"t":"2026-04-08T04:00:00Z","v":5564109,"vw":13.007071},{"c":13.21,"h":13.27,"l":13,"n":21368,"o":13,"t":"2026-04-09T04:00:00Z","v":4917892,"vw":13.17354},{"c":13.17,"h":13.2748,"l":13.1,"n":18174,"o":13.23,"t":"2026-04-10T04:00:00Z","v":3177139,"vw":13.154729},{"c":13.08,"h":13.18,"l":12.955,"n":24596,"o":13.12,"t":"2026-04-13T04:00:00Z","v":6656485,"vw":13.056135},{"c":13.25,"h":13.255,"l":13.08,"n":21560,"o":13.13,"t":"2026-04-14T04:00:00Z","v":3620868,"vw":13.165781},{"c":13.41,"h":13.41,"l":13.16,"n":21554,"o":13.26,"t":"2026-04-15T04:00:00Z","v":3721127,"vw":13.301695},{"c":13.24,"h":13.46,"l":13.18,"n":27558,"o":13.46,"t":"2026-04-16T04:00:00Z","v":6651726,"vw":13.27151},{"c":13.61,"h":13.615,"l":13.35,"n":32466,"o":13.35,"t":"2026-04-17T04:00:00Z","v":7293905,"vw":13.539126},{"c":13.72,"h":13.72,"l":13.03,"n":45812,"o":13.1,"t":"2026-04-20T04:00:00Z","v":10914964,"vw":13.472496},{"c":13.76,"h":14.0299,"l":13.695,"n":33820,"o":13.8,"t":"2026-04-21T04:00:00Z","v":8512203,"vw":13.805145},{"c":13.78,"h":13.92,"l":13.72,"n":28419,"o":13.89,"t":"2026-04-22T04:00:00Z","v":7041461,"vw":13.798451},{"c":13.6,"h":13.695,"l":13.5,"n":22277,"o":13.65,"t":"2026-04-23T04:00:00Z","v":4923405,"vw":13.598999},{"c":13.76,"h":13.805,"l":13.56,"n":26986,"o":13.64,"t":"2026-04-24T04:00:00Z","v":8839318,"vw":13.719164},{"c":13.79,"h":13.84,"l":13.715,"n":21050,"o":13.75,"t":"2026-04-27T04:00:00Z","v":4596962,"vw":13.786238},{"c":13.74,"h":13.83,"l":13.675,"n":26441,"o":13.815,"t":"2026-04-28T04:00:00Z","v":3918642,"vw":13.733838},{"c":13.5,"h":13.69,"l":13.44,"n":25827,"o":13.68,"t":"2026-04-29T04:00:00Z","v":4816243,"vw":13.541144},{"c":13.62,"h":13.76,"l":13.55,"n":20883,"o":13.58,"t":"2026-04-30T04:00:00Z","v":4098741,"vw":13.675068},{"c":13.57,"h":13.68,"l":13.54,"n":25182,"o":13.62,"t":"2026-05-01T04:00:00Z","v":4318870,"vw":13.610349},{"c":13.26,"h":13.505,"l":13.2,"n":27803,"o":13.49,"t":"2026-05-04T04:00:00Z","v":5144033,"vw":13.338526},{"c":13.34,"h":13.39,"l":13.225,"n":20159,"o":13.29,"t":"2026-05-05T04:00:00Z","v":3305136,"vw":13.333151},{"c":13.35,"h":13.45,"l":13.34,"n":19986,"o":13.4,"t":"2026-05-06T04:00:00Z","v":3199655,"vw":13.371177},{"c":13.32,"h":13.36,"l":13.21,"n":17077,"o":13.35,"t":"2026-05-07T04:00:00Z","v":3247045,"vw":13.307227},{"c":13.41,"h":13.45,"l":13.31,"n":18153,"o":13.31,"t":"2026-05-08T04:00:00Z","v":4289458,"vw":13.390426},{"c":13.37,"h":13.47,"l":13.35,"n":17885,"o":13.42,"t":"2026-05-11T04:00:00Z","v":4279576,"vw":13.401587},{"c":13.3,"h":13.4015,"l":13.23,"n":21354,"o":13.38,"t":"2026-05-12T04:00:00Z","v":3974877,"vw":13.329859},{"c":13.19,"h":13.32,"l":13.18,"n":21656,"o":13.3,"t":"2026-05-13T04:00:00Z","v":4768832,"vw":13.249857},{"c":13.11,"h":13.3,"l":13.1,"n":18799,"o":13.26,"t":"2026-05-14T04:00:00Z","v":3725887,"vw":13.206956},{"c":12.97,"h":13.1,"l":12.895,"n":23642,"o":13.05,"t":"2026-05-15T04:00:00Z","v":4417352,"vw":12.96326},{"c":12.99,"h":13.115,"l":12.97,"n":21119,"o":13.02,"t":"2026-05-18T04:00:00Z","v":4863629,"vw":13.018591},{"c":12.78,"h":12.9299,"l":12.77,"n":31263,"o":12.9,"t":"2026-05-19T04:00:00Z","v":6083273,"vw":12.837454},{"c":12.87,"h":12.915,"l":12.72,"n":26093,"o":12.83,"t":"2026-05-20T04:00:00Z","v":6384150,"vw":12.846997},{"c":12.85,"h":12.905,"l":12.57,"n":26578,"o":12.66,"t":"2026-05-21T04:00:00Z","v":6217824,"vw":12.783135},{"c":12.72,"h":12.9283,"l":12.71,"n":23446,"o":12.9,"t":"2026-05-22T04:00:00Z","v":4838385,"vw":12.767918},{"c":13,"h":13.02,"l":12.75,"n":26491,"o":12.81,"t":"2026-05-26T04:00:00Z","v":4929166,"vw":12.920115},{"c":13.05,"h":13.16,"l":12.97,"n":20565,"o":12.99,"t":"2026-05-27T04:00:00Z","v":3267953,"vw":13.085648},{"c":13.03,"h":13.05,"l":12.925,"n":17035,"o":13,"t":"2026-05-28T04:00:00Z","v":2630155,"vw":13.001616},{"c":13.09,"h":13.1,"l":13.015,"n":15461,"o":13.03,"t":"2026-05-29T04:00:00Z","v":3691735,"vw":13.076477},{"c":12.97,"h":13.08,"l":12.858,"n":20174,"o":12.91,"t":"2026-06-01T04:00:00Z","v":3536226,"vw":12.974062},{"c":12.87,"h":13.04,"l":12.83,"n":22306,"o":12.97,"t":"2026-06-02T04:00:00Z","v":3745120,"vw":12.921155},{"c":12.79,"h":12.86,"l":12.73,"n":21618,"o":12.8,"t":"2026-06-03T04:00:00Z","v":2974601,"vw":12.789651},{"c":13.01,"h":13.07,"l":12.84,"n":18446,"o":12.88,"t":"2026-06-04T04:00:00Z","v":3017657,"vw":13.007009},{"c":12.87,"h":13.02,"l":12.86,"n":18566,"o":12.93,"t":"2026-06-05T04:00:00Z","v":2955626,"vw":12.926496},{"c":12.73,"h":12.99,"l":12.71,"n":20191,"o":12.96,"t":"2026-06-08T04:00:00Z","v":3333684,"vw":12.800149},{"c":12.96,"h":13,"l":12.83,"n":27746,"o":12.84,"t":"2026-06-09T04:00:00Z","v":4796549,"vw":12.922907},{"c":12.76,"h":13.008,"l":12.75,"n":33099,"o":12.98,"t":"2026-06-10T04:00:00Z","v":3918602,"vw":12.848979},{"c":12.9,"h":12.96,"l":12.8,"n":21862,"o":12.84,"t":"2026-06-11T04:00:00Z","v":3734223,"vw":12.89449},{"c":12.93,"h":12.99,"l":12.85,"n":19944,"o":12.95,"t":"2026-06-12T04:00:00Z","v":3058356,"vw":12.918952},{"c":13.1,"h":13.235,"l":13,"n":27651,"o":13.07,"t":"2026-06-15T04:00:00Z","v":4517481,"vw":13.16647},{"c":13.21,"h":13.315,"l":13.15,"n":26204,"o":13.18,"t":"2026-06-16T04:00:00Z","v":6033626,"vw":13.233589},{"c":13.05,"h":13.24,"l":13.01,"n":28848,"o":13.21,"t":"2026-06-17T04:00:00Z","v":6479974,"vw":13.115802},{"c":13.06,"h":13.17,"l":13.01,"n":26808,"o":13.12,"t":"2026-06-18T04:00:00Z","v":7188706,"vw":13.090274},{"c":12.84,"h":12.97,"l":12.83,"n":28983,"o":12.86,"t":"2026-06-22T04:00:00Z","v":5608365,"vw":12.890617},{"c":12.92,"h":12.99,"l":12.735,"n":21274,"o":12.78,"t":"2026-06-23T04:00:00Z","v":3922776,"vw":12.916381},{"c":13.01,"h":13.13,"l":12.945,"n":22819,"o":12.97,"t":"2026-06-24T04:00:00Z","v":4392815,"vw":13.040654},{"c":13.09,"h":13.11,"l":12.955,"n":19886,"o":13.01,"t":"2026-06-25T04:00:00Z","v":3416027,"vw":13.052621},{"c":13.14,"h":13.23,"l":13.035,"n":26546,"o":13.1,"t":"2026-06-26T04:00:00Z","v":11128357,"vw":13.146461},{"c":13.18,"h":13.18,"l":12.975,"n":28240,"o":13.13,"t":"2026-06-29T04:00:00Z","v":5954440,"vw":13.074429},{"c":13.11,"h":13.245,"l":13.08,"n":36804,"o":13.16,"t":"2026-06-30T04:00:00Z","v":8124436,"vw":13.180231},{"c":12.96,"h":13.08,"l":12.955,"n":29001,"o":13.06,"t":"2026-07-01T04:00:00Z","v":6673736,"vw":13.01347},{"c":13.01,"h":13.08,"l":12.92,"n":23392,"o":13.05,"t":"2026-07-02T04:00:00Z","v":3925991,"vw":12.983469},{"c":13.24,"h":13.27,"l":12.9948,"n":23541,"o":13.04,"t":"2026-07-06T04:00:00Z","v":3927456,"vw":13.123485},{"c":13.17,"h":13.305,"l":13.09,"n":21676,"o":13.26,"t":"2026-07-07T04:00:00Z","v":4221782,"vw":13.194778},{"c":13.02,"h":13.145,"l":12.9728,"n":21703,"o":13.11,"t":"2026-07-08T04:00:00Z","v":3809107,"vw":13.039195},{"c":13.15,"h":13.215,"l":12.95,"n":20501,"o":13.04,"t":"2026-07-09T04:00:00Z","v":4599473,"vw":13.149033},{"c":13.15,"h":13.215,"l":13.0742,"n":17385,"o":13.19,"t":"2026-07-10T04:00:00Z","v":2365473,"vw":13.139588},{"c":12.98,"h":13.1684,"l":12.94,"n":22979,"o":13.13,"t":"2026-07-13T04:00:00Z","v":4614798,"vw":12.999157},{"c":13.22,"h":13.4,"l":13.08,"n":28421,"o":13.11,"t":"2026-07-14T04:00:00Z","v":8276895,"vw":13.291248},{"c":13.32,"h":13.565,"l":13.26,"n":30755,"o":13.26,"t":"2026-07-15T04:00:00Z","v":9140767,"vw":13.434097},{"c":13.53,"h":13.59,"l":13.325,"n":22452,"o":13.36,"t":"2026-07-16T04:00:00Z","v":5168926,"vw":13.4651},{"c":13.33,"h":13.545,"l":13.26,"n":30467,"o":13.5,"t":"2026-07-17T04:00:00Z","v":7221126,"vw":13.354844},{"c":13.12,"h":13.44,"l":13.02,"n":49128,"o":13.38,"t":"2026-07-20T04:00:00Z","v":9817109,"vw":13.170688},{"c":13.02,"h":13.29,"l":13,"n":35190,"o":13.24,"t":"2026-07-21T04:00:00Z","v":8558945,"vw":13.10568},{"c":12.95,"h":13.1113,"l":12.88,"n":31170,"o":13.09,"t":"2026-07-22T04:00:00Z","v":8559161,"vw":12.942641},{"c":12.6,"h":12.73,"l":12.53,"n":27051,"o":12.67,"t":"2026-07-23T04:00:00Z","v":7282099,"vw":12.604803},{"c":12.6,"h":12.755,"l":12.58,"n":25770,"o":12.62,"t":"2026-07-24T04:00:00Z","v":5300039,"vw":12.641025},{"c":12.64,"h":12.79,"l":12.64,"n":25172,"o":12.64,"t":"2026-07-27T04:00:00Z","v":5081673,"vw":12.691782},{"c":12.91,"h":12.925,"l":12.6,"n":27561,"o":12.64,"t":"2026-07-28T04:00:00Z","v":6245049,"vw":12.810335},{"c":12.83,"h":12.94,"l":12.79,"n":29061,"o":12.86,"t":"2026-07-29T04:00:00Z","v":4958505,"vw":12.873582},{"c":12.82,"h":12.89,"l":12.64,"n":26365,"o":12.89,"t":"2026-07-30T04:00:00Z","v":5029746,"vw":12.772203},{"c":12.71,"h":12.85,"l":12.595,"n":28154,"o":12.85,"t":"2026-07-31T04:00:00Z","v":4391620,"vw":12.671757},{"c":12.71,"h":12.865,"l":12.67,"n":34244,"o":12.75,"t":"2026-08-03T04:00:00Z","v":5087097,"vw":12.735208},{"c":12.76,"h":12.78,"l":12.61,"n":44983,"o":12.72,"t":"2026-08-04T04:00:00Z","v":7627481,"vw":12.709148},{"c":12.85,"h":12.86,"l":12.62,"n":30692,"o":12.81,"t":"2026-08-05T04:00:00Z","v":4700427,"vw":12.748081},{"c":12.81,"h":12.98,"l":12.785,"n":28416,"o":12.87,"t":"2026-08-06T04:00:00Z","v":5645039,"vw":12.845574},{"c":12.95,"h":13.05,"l":12.85,"n":29599,"o":12.88,"t":"2026-08-07T04:00:00Z","v":5137187,"vw":12.977044},{"c":12.78,"h":12.9,"l":12.67,"n":32335,"o":12.9,"t":"2026-08-10T04:00:00Z","v":5321872,"vw":12.758725},{"c":12.93,"h":12.96,"l":12.74,"n":30666,"o":12.79,"t":"2026-08-11T04:00:00Z","v":3550501,"vw":12.885104},{"c":12.97,"h":13.0899,"l":12.95,"n":31504,"o":12.99,"t":"2026-08-12T04:00:00Z","v":5152185,"vw":13.001303},{"c":13.02,"h":13.0689,"l":13,"n":19970,"o":13.05,"t":"2026-08-13T04:00:00Z","v":4290362,"vw":13.031354},{"c":13.06,"h":13.14,"l":13.02,"n":28591,"o":13.02,"t":"2026-08-14T04:00:00Z","v":2970824,"vw":13.078477},{"c":13.07,"h":13.12,"l":13.019,"n":21128,"o":13.09,"t":"2026-08-17T04:00:00Z","v":4813548,"vw":13.076683},{"c":13.18,"h":13.19,"l":13.025,"n":22916,"o":13.08,"t":"2026-08-18T04:00:00Z","v":5242502,"vw":13.135963},{"c":13.33,"h":13.4,"l":13.235,"n":29548,"o":13.25,"t":"2026-08-19T04:00:00Z","v":7014820,"vw":13.315245},{"c":13.25,"h":13.38,"l":13.18,"n":23152,"o":13.29,"t":"2026-08-20T04:00:00Z","v":5614167,"vw":13.258899},{"c":13.03,"h":13.1835,"l":12.995,"n":17811,"o":13.15,"t":"2026-08-21T04:00:00Z","v":4656853,"vw":13.066033},{"c":13.05,"h":13.1,"l":12.94,"n":21414,"o":13.03,"t":"2026-08-24T04:00:00Z","v":5393762,"vw":13.034779},{"c":13.01,"h":13.09,"l":12.93,"n":20060,"o":13.06,"t":"2026-08-25T04:00:00Z","v":4282222,"vw":12.991277},{"c":12.88,"h":13.02,"l":12.87,"n":17423,"o":13.02,"t":"2026-08-26T04:00:00Z","v":3020578,"vw":12.913174},{"c":12.9,"h":12.94,"l":12.82,"n":19846,"o":12.84,"t":"2026-08-27T04:00:00Z","v":3591215,"vw":12.892253},{"c":12.91,"h":12.98,"l":12.87,"n":16442,"o":12.95,"t":"2026-08-28T04:00:00Z","v":3080089,"vw":12.924771},{"c":12.89,"h":13.02,"l":12.83,"n":25944,"o":12.87,"t":"2026-08-31T04:00:00Z","v":4977768,"vw":12.915729},{"c":12.74,"h":12.88,"l":12.71,"n":24271,"o":12.84,"t":"2026-09-01T04:00:00Z","v":4882384,"vw":12.768693},{"c":12.75,"h":12.78,"l":12.71,"n":22495,"o":12.74,"t":"2026-09-02T04:00:00Z","v":4918263,"vw":12.745154},{"c":12.83,"h":12.88,"l":12.73,"n":22780,"o":12.85,"t":"2026-09-03T04:00:00Z","v":4082616,"vw":12.801266},{"c":12.9,"h":12.96,"l":12.74,"n":18805,"o":12.78,"t":"2026-09-04T04:00:00Z","v":2860973,"vw":12.897032},{"c":12.89,"h":13.015,"l":12.88,"n":26104,"o":12.9,"t":"2026-09-08T04:00:00Z","v":4506609,"vw":12.948798},{"c":12.83,"h":12.965,"l":12.825,"n":21396,"o":12.92,"t":"2026-09-09T04:00:00Z","v":3242382,"vw":12.883454},{"c":12.56,"h":12.77,"l":12.5,"n":33341,"o":12.77,"t":"2026-09-10T04:00:00Z","v":7972368,"vw":12.596152},{"c":12.52,"h":12.693,"l":12.47,"n":32264,"o":12.63,"t":"2026-09-11T04:00:00Z","v":6899002,"vw":12.531811},{"c":12.41,"h":12.5699,"l":12.34,"n":28843,"o":12.52,"t":"2026-09-14T04:00:00Z","v":6539232,"vw":12.421385},{"c":12.23,"h":12.455,"l":12.2,"n":25181,"o":12.41,"t":"2026-09-15T04:00:00Z","v":5717603,"vw":12.328408},{"c":12.16,"h":12.3478,"l":12.03,"n":32469,"o":12.25,"t":"2026-09-16T04:00:00Z","v":8323409,"vw":12.174987},{"c":12.29,"h":12.425,"l":12.28,"n":30938,"o":12.32,"t":"2026-09-17T04:00:00Z","v":6559497,"vw":12.329116},{"c":12.18,"h":12.31,"l":12.165,"n":30087,"o":12.29,"t":"2026-09-18T04:00:00Z","v":14885347,"vw":12.2078},{"c":12.07,"h":12.17,"l":12.015,"n":24294,"o":12.1,"t":"2026-09-21T04:00:00Z","v":5241322,"vw":12.100775},{"c":12.1,"h":12.25,"l":12.08,"n":24449,"o":12.12,"t":"2026-09-22T04:00:00Z","v":5552198,"vw":12.146588},{"c":11.73,"h":12.0846,"l":11.705,"n":35502,"o":12.07,"t":"2026-09-23T04:00:00Z","v":9699082,"vw":11.821087},{"c":11.34,"h":11.7624,"l":11.33,"n":36021,"o":11.73,"t":"2026-09-24T04:00:00Z","v":9281732,"vw":11.484927},{"c":11.34,"h":11.4235,"l":11.115,"n":36219,"o":11.41,"t":"2026-09-25T04:00:00Z","v":9096775,"vw":11.28164},{"c":11.33,"h":11.5,"l":11.15,"n":34710,"o":11.26,"t":"2026-09-28T04:00:00Z","v":8136725,"vw":11.363716},{"c":11.39,"h":11.49,"l":11.26,"n":29420,"o":11.35,"t":"2026-09-29T04:00:00Z","v":6139557,"vw":11.370157},{"c":11.14,"h":11.5256,"l":11.135,"n":30138,"o":11.49,"t":"2026-09-30T04:00:00Z","v":6560286,"vw":11.240165},{"c":11.08,"h":11.165,"l":10.88,"n":37720,"o":11.11,"t":"2026-10-01T04:00:00Z","v":9049727,"vw":11.017636},{"c":11.02,"h":11.305,"l":10.89,"n":40476,"o":11.2,"t":"2026-10-02T04:00:00Z","v":9424597,"vw":11.072534},{"c":10.83,"h":11.0874,"l":10.805,"n":35125,"o":11,"t":"2026-10-05T04:00:00Z","v":8839198,"vw":10.90696},{"c":10.85,"h":10.925,"l":10.73,"n":29203,"o":10.89,"t":"2026-10-06T04:00:00Z","v":7303626,"vw":10.822046},{"c":10.57,"h":10.755,"l":10.46,"n":39566,"o":10.72,"t":"2026-10-07T04:00:00Z","v":11014753,"vw":10.556481},{"c":10.7,"h":10.72,"l":10.36,"n":35640,"o":10.5,"t":"2026-10-08T04:00:00Z","v":11386167,"vw":10.586667},{"c":10.86,"h":10.86,"l":10.565,"n":27698,"o":10.71,"t":"2026-10-09T04:00:00Z","v":5988725,"vw":10.77797},{"c":10.9,"h":11.03,"l":10.76,"n":31511,"o":10.86,"t":"2026-10-12T04:00:00Z","v":7341430,"vw":10.935572},{"c":10.85,"h":11.0201,"l":10.69,"n":29695,"o":11,"t":"2026-10-13T04:00:00Z","v":6878107,"vw":10.825126},{"c":10.84,"h":10.88,"l":10.68,"n":28484,"o":10.75,"t":"2026-10-14T04:00:00Z","v":5492892,"vw":10.816931},{"c":11.12,"h":11.275,"l":11.0001,"n":40663,"o":11.02,"t":"2026-10-15T04:00:00Z","v":8835111,"vw":11.168132},{"c":10.93,"h":11.17,"l":10.88,"n":30855,"o":11.17,"t":"2026-10-16T04:00:00Z","v":7494781,"vw":10.97452},{"c":10.56,"h":10.62,"l":10.31,"n":50723,"o":10.59,"t":"2026-10-19T04:00:00Z","v":11740213,"vw":10.492918},{"c":10.96,"h":10.965,"l":10.59,"n":39928,"o":10.62,"t":"2026-10-20T04:00:00Z","v":8280790,"vw":10.879037},{"c":11.05,"h":11.2,"l":10.99,"n":37383,"o":11.15,"t":"2026-10-21T04:00:00Z","v":8706616,"vw":11.082497},{"c":11.05,"h":11.2478,"l":10.89,"n":34462,"o":10.925,"t":"2026-10-22T04:00:00Z","v":8592802,"vw":11.107352},{"c":10.805,"h":11.11,"l":10.79,"n":18467,"o":11.005,"t":"2026-10-23T04:00:00Z","v":3900506,"vw":10.886093}],"volatilityBars":[{"c":12.07,"h":12.08,"l":12.07,"n":19,"o":12.07,"t":"2026-09-22T08:00:00Z","v":1374,"vw":12.073779},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-09-22T09:15:00Z","v":100,"vw":12.1},{"c":12.12,"h":12.1338,"l":12.1,"n":18,"o":12.1,"t":"2026-09-22T11:00:00Z","v":6647,"vw":12.12402},{"c":12.1,"h":12.11,"l":12.1,"n":2,"o":12.11,"t":"2026-09-22T11:15:00Z","v":2726,"vw":12.10044},{"c":12.1,"h":12.1,"l":12.1,"n":5,"o":12.1,"t":"2026-09-22T11:30:00Z","v":530,"vw":12.1},{"c":12.11,"h":12.11,"l":12.1099,"n":5,"o":12.11,"t":"2026-09-22T12:00:00Z","v":1642,"vw":12.109945},{"c":12.105,"h":12.105,"l":12.1,"n":7,"o":12.105,"t":"2026-09-22T12:15:00Z","v":972,"vw":12.1017},{"c":12.15,"h":12.15,"l":12.1026,"n":54,"o":12.11,"t":"2026-09-22T12:30:00Z","v":17676,"vw":12.119127},{"c":12.11,"h":12.1368,"l":12.11,"n":26,"o":12.1354,"t":"2026-09-22T13:00:00Z","v":3176,"vw":12.128133},{"c":12.1,"h":12.13,"l":12.1,"n":17,"o":12.13,"t":"2026-09-22T13:15:00Z","v":2365,"vw":12.119197},{"c":12.2214,"h":12.2468,"l":12.1,"n":1675,"o":12.12,"t":"2026-09-22T13:30:00Z","v":691416,"vw":12.185739},{"c":12.19,"h":12.225,"l":12.19,"n":876,"o":12.225,"t":"2026-09-22T13:45:00Z","v":215883,"vw":12.204442},{"c":12.245,"h":12.25,"l":12.1801,"n":859,"o":12.19,"t":"2026-09-22T14:00:00Z","v":198571,"vw":12.219126},{"c":12.2103,"h":12.245,"l":12.205,"n":1025,"o":12.245,"t":"2026-09-22T14:15:00Z","v":200865,"vw":12.221048},{"c":12.2,"h":12.23,"l":12.19,"n":1118,"o":12.21,"t":"2026-09-22T14:30:00Z","v":250971,"vw":12.20455},{"c":12.195,"h":12.205,"l":12.18,"n":839,"o":12.205,"t":"2026-09-22T14:45:00Z","v":112658,"vw":12.190876},{"c":12.18,"h":12.21,"l":12.18,"n":760,"o":12.195,"t":"2026-09-22T15:00:00Z","v":84245,"vw":12.196519},{"c":12.1663,"h":12.19,"l":12.155,"n":668,"o":12.18,"t":"2026-09-22T15:15:00Z","v":85715,"vw":12.174399},{"c":12.125,"h":12.165,"l":12.125,"n":759,"o":12.165,"t":"2026-09-22T15:30:00Z","v":89228,"vw":12.14589},{"c":12.125,"h":12.13,"l":12.11,"n":820,"o":12.12,"t":"2026-09-22T15:45:00Z","v":127850,"vw":12.119557},{"c":12.13,"h":12.13,"l":12.115,"n":583,"o":12.125,"t":"2026-09-22T16:00:00Z","v":67825,"vw":12.122465},{"c":12.1,"h":12.1299,"l":12.1,"n":658,"o":12.125,"t":"2026-09-22T16:15:00Z","v":77753,"vw":12.114098},{"c":12.08,"h":12.105,"l":12.08,"n":679,"o":12.1,"t":"2026-09-22T16:30:00Z","v":81555,"vw":12.089278},{"c":12.11,"h":12.12,"l":12.08,"n":808,"o":12.08,"t":"2026-09-22T16:45:00Z","v":132378,"vw":12.096146},{"c":12.095,"h":12.115,"l":12.095,"n":683,"o":12.115,"t":"2026-09-22T17:00:00Z","v":57560,"vw":12.108071},{"c":12.095,"h":12.1099,"l":12.09,"n":591,"o":12.095,"t":"2026-09-22T17:15:00Z","v":161437,"vw":12.098556},{"c":12.105,"h":12.1068,"l":12.09,"n":584,"o":12.095,"t":"2026-09-22T17:30:00Z","v":55768,"vw":12.097304},{"c":12.135,"h":12.14,"l":12.1,"n":927,"o":12.1062,"t":"2026-09-22T17:45:00Z","v":185183,"vw":12.113256},{"c":12.18,"h":12.18,"l":12.1399,"n":703,"o":12.14,"t":"2026-09-22T18:00:00Z","v":70720,"vw":12.15956},{"c":12.1495,"h":12.18,"l":12.145,"n":766,"o":12.18,"t":"2026-09-22T18:15:00Z","v":125841,"vw":12.156615},{"c":12.125,"h":12.1599,"l":12.1201,"n":762,"o":12.1401,"t":"2026-09-22T18:30:00Z","v":298152,"vw":12.136401},{"c":12.125,"h":12.1351,"l":12.105,"n":852,"o":12.125,"t":"2026-09-22T18:45:00Z","v":143174,"vw":12.121084},{"c":12.141,"h":12.15,"l":12.12,"n":762,"o":12.125,"t":"2026-09-22T19:00:00Z","v":91308,"vw":12.137094},{"c":12.125,"h":12.145,"l":12.11,"n":913,"o":12.145,"t":"2026-09-22T19:15:00Z","v":144409,"vw":12.118846},{"c":12.14,"h":12.15,"l":12.12,"n":1325,"o":12.1252,"t":"2026-09-22T19:30:00Z","v":318734,"vw":12.134248},{"c":12.11,"h":12.17,"l":12.1,"n":2966,"o":12.145,"t":"2026-09-22T19:45:00Z","v":666739,"vw":12.12795},{"c":12.14,"h":12.14,"l":12.1,"n":29,"o":12.11,"t":"2026-09-22T20:00:00Z","v":756645,"vw":12.10005},{"c":12.1001,"h":12.1001,"l":12.09,"n":4,"o":12.09,"t":"2026-09-22T20:15:00Z","v":2922,"vw":12.098595},{"c":12.1162,"h":12.1162,"l":12.1162,"n":2,"o":12.1162,"t":"2026-09-22T20:30:00Z","v":650,"vw":12.1162},{"c":12.12,"h":12.1392,"l":12.12,"n":4,"o":12.1392,"t":"2026-09-22T20:45:00Z","v":2065,"vw":12.123916},{"c":12.1252,"h":12.15,"l":12.12,"n":10,"o":12.1467,"t":"2026-09-22T21:00:00Z","v":1389,"vw":12.129518},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-09-22T21:45:00Z","v":500,"vw":12.13},{"c":12.101,"h":12.1291,"l":12.1,"n":22,"o":12.1106,"t":"2026-09-22T22:00:00Z","v":4430,"vw":12.111989},{"c":12.1102,"h":12.1197,"l":12.1102,"n":2,"o":12.1197,"t":"2026-09-22T22:45:00Z","v":666,"vw":12.111626},{"c":12.1197,"h":12.12,"l":12.118,"n":4,"o":12.12,"t":"2026-09-22T23:15:00Z","v":4004,"vw":12.119425},{"c":12.1101,"h":12.1193,"l":12.11,"n":6,"o":12.1183,"t":"2026-09-22T23:45:00Z","v":700,"vw":12.113894},{"c":12.12,"h":12.13,"l":12.11,"n":23,"o":12.13,"t":"2026-09-23T08:00:00Z","v":3361,"vw":12.125872},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-09-23T08:45:00Z","v":200,"vw":12.13},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-09-23T10:30:00Z","v":1000,"vw":12.13},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-09-23T11:00:00Z","v":399,"vw":12.12},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-09-23T11:15:00Z","v":127,"vw":12.12},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-09-23T11:30:00Z","v":100,"vw":12.11},{"c":12.11,"h":12.1101,"l":12.11,"n":4,"o":12.11,"t":"2026-09-23T11:45:00Z","v":1547,"vw":12.110032},{"c":12.11,"h":12.1199,"l":12.11,"n":13,"o":12.1199,"t":"2026-09-23T12:00:00Z","v":1194,"vw":12.117045},{"c":12.101,"h":12.12,"l":12.1,"n":5,"o":12.12,"t":"2026-09-23T12:30:00Z","v":5327,"vw":12.108448},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-09-23T12:45:00Z","v":203,"vw":12.1},{"c":12.08,"h":12.1,"l":12.08,"n":55,"o":12.1,"t":"2026-09-23T13:00:00Z","v":6633,"vw":12.087398},{"c":12.07,"h":12.1,"l":12.07,"n":30,"o":12.09,"t":"2026-09-23T13:15:00Z","v":5910,"vw":12.076424},{"c":12.015,"h":12.0846,"l":12.01,"n":1702,"o":12.07,"t":"2026-09-23T13:30:00Z","v":433261,"vw":12.049643},{"c":11.965,"h":12.02,"l":11.9638,"n":1733,"o":12.015,"t":"2026-09-23T13:45:00Z","v":302481,"vw":11.989017},{"c":11.965,"h":11.98,"l":11.95,"n":1267,"o":11.97,"t":"2026-09-23T14:00:00Z","v":252671,"vw":11.964997},{"c":11.8883,"h":11.98,"l":11.865,"n":1962,"o":11.96,"t":"2026-09-23T14:15:00Z","v":456454,"vw":11.909392},{"c":11.885,"h":11.9,"l":11.865,"n":1392,"o":11.885,"t":"2026-09-23T14:30:00Z","v":311145,"vw":11.884563},{"c":11.84,"h":11.8818,"l":11.84,"n":1473,"o":11.8818,"t":"2026-09-23T14:45:00Z","v":363400,"vw":11.856238},{"c":11.815,"h":11.85,"l":11.8,"n":1949,"o":11.845,"t":"2026-09-23T15:00:00Z","v":554605,"vw":11.826461},{"c":11.815,"h":11.83,"l":11.795,"n":1433,"o":11.815,"t":"2026-09-23T15:15:00Z","v":430742,"vw":11.809174},{"c":11.845,"h":11.86,"l":11.81,"n":1254,"o":11.815,"t":"2026-09-23T15:30:00Z","v":357777,"vw":11.839911},{"c":11.825,"h":11.88,"l":11.825,"n":1524,"o":11.845,"t":"2026-09-23T15:45:00Z","v":570425,"vw":11.858512},{"c":11.845,"h":11.85,"l":11.815,"n":946,"o":11.82,"t":"2026-09-23T16:00:00Z","v":267525,"vw":11.831476},{"c":11.835,"h":11.85,"l":11.83,"n":798,"o":11.845,"t":"2026-09-23T16:15:00Z","v":135622,"vw":11.83973},{"c":11.835,"h":11.855,"l":11.83,"n":825,"o":11.8376,"t":"2026-09-23T16:30:00Z","v":118004,"vw":11.839996},{"c":11.815,"h":11.8376,"l":11.795,"n":1011,"o":11.835,"t":"2026-09-23T16:45:00Z","v":193115,"vw":11.813879},{"c":11.785,"h":11.825,"l":11.77,"n":1071,"o":11.82,"t":"2026-09-23T17:00:00Z","v":239832,"vw":11.792918},{"c":11.795,"h":11.8,"l":11.77,"n":871,"o":11.79,"t":"2026-09-23T17:15:00Z","v":216357,"vw":11.789736},{"c":11.81,"h":11.82,"l":11.785,"n":774,"o":11.79,"t":"2026-09-23T17:30:00Z","v":205245,"vw":11.796282},{"c":11.79,"h":11.8199,"l":11.78,"n":844,"o":11.81,"t":"2026-09-23T17:45:00Z","v":149665,"vw":11.797306},{"c":11.81,"h":11.82,"l":11.79,"n":764,"o":11.795,"t":"2026-09-23T18:00:00Z","v":121281,"vw":11.80371},{"c":11.795,"h":11.81,"l":11.7924,"n":672,"o":11.8037,"t":"2026-09-23T18:15:00Z","v":107013,"vw":11.801444},{"c":11.775,"h":11.7976,"l":11.77,"n":1016,"o":11.795,"t":"2026-09-23T18:30:00Z","v":208519,"vw":11.781613},{"c":11.775,"h":11.78,"l":11.76,"n":947,"o":11.775,"t":"2026-09-23T18:45:00Z","v":224373,"vw":11.768822},{"c":11.8,"h":11.81,"l":11.77,"n":1445,"o":11.78,"t":"2026-09-23T19:00:00Z","v":420058,"vw":11.785576},{"c":11.785,"h":11.805,"l":11.77,"n":1190,"o":11.805,"t":"2026-09-23T19:15:00Z","v":272994,"vw":11.788497},{"c":11.765,"h":11.79,"l":11.75,"n":1391,"o":11.7876,"t":"2026-09-23T19:30:00Z","v":224859,"vw":11.768141},{"c":11.735,"h":11.785,"l":11.705,"n":4723,"o":11.765,"t":"2026-09-23T19:45:00Z","v":1875638,"vw":11.737369},{"c":11.77,"h":11.77,"l":11.73,"n":64,"o":11.73,"t":"2026-09-23T20:00:00Z","v":633987,"vw":11.730157},{"c":11.78,"h":11.78,"l":11.76,"n":20,"o":11.78,"t":"2026-09-23T20:15:00Z","v":4016,"vw":11.775083},{"c":11.79,"h":11.8054,"l":11.73,"n":17,"o":11.73,"t":"2026-09-23T20:30:00Z","v":11741,"vw":11.757169},{"c":11.79,"h":11.81,"l":11.79,"n":14,"o":11.81,"t":"2026-09-23T20:45:00Z","v":1033,"vw":11.801123},{"c":11.8,"h":11.8,"l":11.7992,"n":5,"o":11.7992,"t":"2026-09-23T21:00:00Z","v":2499,"vw":11.799904},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-09-23T21:30:00Z","v":150,"vw":11.79},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-09-23T22:15:00Z","v":101,"vw":11.8},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-09-23T22:30:00Z","v":100,"vw":11.83},{"c":11.82,"h":11.82,"l":11.8,"n":4,"o":11.8,"t":"2026-09-23T22:45:00Z","v":1175,"vw":11.802611},{"c":11.83,"h":11.83,"l":11.8241,"n":2,"o":11.8241,"t":"2026-09-23T23:00:00Z","v":200,"vw":11.82705},{"c":11.8294,"h":11.8294,"l":11.8101,"n":2,"o":11.8101,"t":"2026-09-23T23:15:00Z","v":230,"vw":11.81933},{"c":11.83,"h":11.83,"l":11.83,"n":2,"o":11.83,"t":"2026-09-23T23:30:00Z","v":300,"vw":11.83},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-09-23T23:45:00Z","v":100,"vw":11.83},{"c":11.75,"h":11.8,"l":11.75,"n":27,"o":11.8,"t":"2026-09-24T08:00:00Z","v":870,"vw":11.764837},{"c":11.74,"h":11.74,"l":11.74,"n":2,"o":11.74,"t":"2026-09-24T08:15:00Z","v":132,"vw":11.74},{"c":11.76,"h":11.77,"l":11.74,"n":7,"o":11.74,"t":"2026-09-24T08:45:00Z","v":1212,"vw":11.756909},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-09-24T09:15:00Z","v":260,"vw":11.78},{"c":11.75,"h":11.75,"l":11.75,"n":6,"o":11.75,"t":"2026-09-24T10:45:00Z","v":744,"vw":11.75},{"c":11.774,"h":11.8,"l":11.74,"n":27,"o":11.8,"t":"2026-09-24T11:00:00Z","v":3509,"vw":11.775932},{"c":11.75,"h":11.7663,"l":11.75,"n":7,"o":11.7663,"t":"2026-09-24T11:15:00Z","v":1034,"vw":11.761352},{"c":11.76,"h":11.8107,"l":11.76,"n":10,"o":11.8107,"t":"2026-09-24T11:30:00Z","v":2699,"vw":11.799237},{"c":11.75,"h":11.78,"l":11.75,"n":3,"o":11.78,"t":"2026-09-24T11:45:00Z","v":2000,"vw":11.769},{"c":11.75,"h":11.7585,"l":11.75,"n":6,"o":11.7585,"t":"2026-09-24T12:00:00Z","v":2341,"vw":11.750796},{"c":11.76,"h":11.76,"l":11.75,"n":2,"o":11.75,"t":"2026-09-24T12:15:00Z","v":980,"vw":11.758673},{"c":11.75,"h":11.75,"l":11.75,"n":4,"o":11.75,"t":"2026-09-24T12:30:00Z","v":855,"vw":11.75},{"c":11.73,"h":11.77,"l":11.73,"n":34,"o":11.75,"t":"2026-09-24T12:45:00Z","v":3633,"vw":11.747016},{"c":11.73,"h":11.766,"l":11.73,"n":8,"o":11.766,"t":"2026-09-24T13:00:00Z","v":3706,"vw":11.739722},{"c":11.74,"h":11.76,"l":11.73,"n":29,"o":11.73,"t":"2026-09-24T13:15:00Z","v":3733,"vw":11.74049},{"c":11.615,"h":11.7624,"l":11.6113,"n":1701,"o":11.73,"t":"2026-09-24T13:30:00Z","v":607242,"vw":11.686039},{"c":11.605,"h":11.6398,"l":11.6,"n":1256,"o":11.615,"t":"2026-09-24T13:45:00Z","v":330987,"vw":11.619925},{"c":11.56,"h":11.61,"l":11.54,"n":1309,"o":11.605,"t":"2026-09-24T14:00:00Z","v":287820,"vw":11.579373},{"c":11.54,"h":11.56,"l":11.52,"n":1349,"o":11.55,"t":"2026-09-24T14:15:00Z","v":318297,"vw":11.541251},{"c":11.545,"h":11.59,"l":11.53,"n":1388,"o":11.535,"t":"2026-09-24T14:30:00Z","v":334171,"vw":11.559062},{"c":11.535,"h":11.555,"l":11.52,"n":1164,"o":11.545,"t":"2026-09-24T14:45:00Z","v":231715,"vw":11.539628},{"c":11.525,"h":11.545,"l":11.52,"n":1046,"o":11.535,"t":"2026-09-24T15:00:00Z","v":217346,"vw":11.53422},{"c":11.525,"h":11.545,"l":11.52,"n":937,"o":11.525,"t":"2026-09-24T15:15:00Z","v":166931,"vw":11.529907},{"c":11.49,"h":11.53,"l":11.49,"n":1670,"o":11.525,"t":"2026-09-24T15:30:00Z","v":369427,"vw":11.505079},{"c":11.47,"h":11.51,"l":11.47,"n":1198,"o":11.5,"t":"2026-09-24T15:45:00Z","v":349049,"vw":11.488609},{"c":11.495,"h":11.5,"l":11.46,"n":1015,"o":11.4724,"t":"2026-09-24T16:00:00Z","v":332987,"vw":11.479217},{"c":11.545,"h":11.59,"l":11.5,"n":1783,"o":11.5,"t":"2026-09-24T16:15:00Z","v":436758,"vw":11.551495},{"c":11.545,"h":11.56,"l":11.5231,"n":752,"o":11.543,"t":"2026-09-24T16:30:00Z","v":96072,"vw":11.541831},{"c":11.52,"h":11.54,"l":11.49,"n":891,"o":11.54,"t":"2026-09-24T16:45:00Z","v":101771,"vw":11.515287},{"c":11.515,"h":11.52,"l":11.5,"n":1156,"o":11.515,"t":"2026-09-24T17:00:00Z","v":226319,"vw":11.509279},{"c":11.5,"h":11.516,"l":11.48,"n":881,"o":11.515,"t":"2026-09-24T17:15:00Z","v":168710,"vw":11.498075},{"c":11.47,"h":11.4957,"l":11.47,"n":866,"o":11.495,"t":"2026-09-24T17:30:00Z","v":212294,"vw":11.477922},{"c":11.51,"h":11.51,"l":11.475,"n":744,"o":11.475,"t":"2026-09-24T17:45:00Z","v":136693,"vw":11.495006},{"c":11.5,"h":11.51,"l":11.465,"n":1125,"o":11.505,"t":"2026-09-24T18:00:00Z","v":286242,"vw":11.484796},{"c":11.5101,"h":11.52,"l":11.48,"n":724,"o":11.495,"t":"2026-09-24T18:15:00Z","v":124112,"vw":11.500917},{"c":11.495,"h":11.525,"l":11.49,"n":932,"o":11.515,"t":"2026-09-24T18:30:00Z","v":191668,"vw":11.507974},{"c":11.495,"h":11.505,"l":11.47,"n":1929,"o":11.5,"t":"2026-09-24T18:45:00Z","v":553801,"vw":11.479572},{"c":11.45,"h":11.5,"l":11.44,"n":1274,"o":11.495,"t":"2026-09-24T19:00:00Z","v":306065,"vw":11.467727},{"c":11.445,"h":11.45,"l":11.42,"n":1037,"o":11.4401,"t":"2026-09-24T19:15:00Z","v":167604,"vw":11.43735},{"c":11.4199,"h":11.445,"l":11.41,"n":1540,"o":11.445,"t":"2026-09-24T19:30:00Z","v":397492,"vw":11.424754},{"c":11.345,"h":11.4199,"l":11.33,"n":5729,"o":11.41,"t":"2026-09-24T19:45:00Z","v":1390080,"vw":11.353903},{"c":11.39,"h":11.5,"l":11.34,"n":79,"o":11.34,"t":"2026-09-24T20:00:00Z","v":865353,"vw":11.344297},{"c":11.4,"h":11.4,"l":11.37,"n":26,"o":11.37,"t":"2026-09-24T20:15:00Z","v":12222,"vw":11.384103},{"c":11.39,"h":11.41,"l":11.34,"n":16,"o":11.41,"t":"2026-09-24T20:30:00Z","v":16935,"vw":11.349292},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-09-24T20:45:00Z","v":249,"vw":11.45},{"c":11.46,"h":11.46,"l":11.3955,"n":5,"o":11.3955,"t":"2026-09-24T21:00:00Z","v":1262,"vw":11.407984},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-09-24T21:15:00Z","v":122,"vw":11.45},{"c":11.42,"h":11.4462,"l":11.4019,"n":6,"o":11.4462,"t":"2026-09-24T21:30:00Z","v":692,"vw":11.424535},{"c":11.4472,"h":11.45,"l":11.4162,"n":16,"o":11.4438,"t":"2026-09-24T21:45:00Z","v":1950,"vw":11.437861},{"c":11.45,"h":11.45,"l":11.41,"n":15,"o":11.4472,"t":"2026-09-24T22:00:00Z","v":3507,"vw":11.440726},{"c":11.45,"h":11.45,"l":11.45,"n":19,"o":11.45,"t":"2026-09-24T22:15:00Z","v":1450,"vw":11.45},{"c":11.43,"h":11.43,"l":11.42,"n":9,"o":11.43,"t":"2026-09-24T22:30:00Z","v":2646,"vw":11.427896},{"c":11.479,"h":11.479,"l":11.479,"n":4,"o":11.479,"t":"2026-09-24T23:00:00Z","v":157,"vw":11.479},{"c":11.46,"h":11.48,"l":11.46,"n":8,"o":11.48,"t":"2026-09-24T23:15:00Z","v":2746,"vw":11.463973},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-09-24T23:45:00Z","v":105,"vw":11.4},{"c":11.39,"h":11.4,"l":11.35,"n":59,"o":11.4,"t":"2026-09-25T08:00:00Z","v":10900,"vw":11.375949},{"c":11.38,"h":11.4478,"l":11.38,"n":10,"o":11.4,"t":"2026-09-25T09:00:00Z","v":1249,"vw":11.417021},{"c":11.4,"h":11.4,"l":11.38,"n":50,"o":11.39,"t":"2026-09-25T11:00:00Z","v":16181,"vw":11.389936},{"c":11.4446,"h":11.4446,"l":11.42,"n":10,"o":11.42,"t":"2026-09-25T11:15:00Z","v":2730,"vw":11.433369},{"c":11.4,"h":11.44,"l":11.4,"n":22,"o":11.44,"t":"2026-09-25T11:30:00Z","v":3104,"vw":11.429805},{"c":11.4354,"h":11.4354,"l":11.4354,"n":2,"o":11.4354,"t":"2026-09-25T11:45:00Z","v":117,"vw":11.4354},{"c":11.41,"h":11.4116,"l":11.41,"n":5,"o":11.4116,"t":"2026-09-25T12:00:00Z","v":605,"vw":11.410267},{"c":11.4254,"h":11.4396,"l":11.41,"n":25,"o":11.4396,"t":"2026-09-25T12:15:00Z","v":10749,"vw":11.429229},{"c":11.44,"h":11.44,"l":11.41,"n":4,"o":11.43,"t":"2026-09-25T12:30:00Z","v":408,"vw":11.4275},{"c":11.4354,"h":11.44,"l":11.43,"n":6,"o":11.43,"t":"2026-09-25T12:45:00Z","v":780,"vw":11.43251},{"c":11.4,"h":11.41,"l":11.4,"n":24,"o":11.41,"t":"2026-09-25T13:00:00Z","v":5729,"vw":11.403727},{"c":11.38,"h":11.42,"l":11.38,"n":43,"o":11.41,"t":"2026-09-25T13:15:00Z","v":10876,"vw":11.404836},{"c":11.355,"h":11.4235,"l":11.35,"n":1453,"o":11.41,"t":"2026-09-25T13:30:00Z","v":499359,"vw":11.389639},{"c":11.29,"h":11.365,"l":11.29,"n":1736,"o":11.355,"t":"2026-09-25T13:45:00Z","v":511474,"vw":11.323417},{"c":11.225,"h":11.305,"l":11.205,"n":1573,"o":11.295,"t":"2026-09-25T14:00:00Z","v":376504,"vw":11.233238},{"c":11.175,"h":11.23,"l":11.175,"n":1724,"o":11.225,"t":"2026-09-25T14:15:00Z","v":404443,"vw":11.193106},{"c":11.175,"h":11.2,"l":11.16,"n":1458,"o":11.175,"t":"2026-09-25T14:30:00Z","v":327987,"vw":11.175185},{"c":11.145,"h":11.195,"l":11.12,"n":1585,"o":11.18,"t":"2026-09-25T14:45:00Z","v":370679,"vw":11.149776},{"c":11.155,"h":11.18,"l":11.1429,"n":1545,"o":11.1438,"t":"2026-09-25T15:00:00Z","v":334280,"vw":11.16475},{"c":11.1279,"h":11.17,"l":11.115,"n":1622,"o":11.15,"t":"2026-09-25T15:15:00Z","v":401073,"vw":11.146326},{"c":11.165,"h":11.18,"l":11.1265,"n":1604,"o":11.1265,"t":"2026-09-25T15:30:00Z","v":460537,"vw":11.160792},{"c":11.245,"h":11.245,"l":11.15,"n":1366,"o":11.165,"t":"2026-09-25T15:45:00Z","v":258881,"vw":11.181416},{"c":11.315,"h":11.34,"l":11.245,"n":2095,"o":11.245,"t":"2026-09-25T16:00:00Z","v":583163,"vw":11.298394},{"c":11.3399,"h":11.34,"l":11.2801,"n":1504,"o":11.315,"t":"2026-09-25T16:15:00Z","v":358324,"vw":11.299513},{"c":11.355,"h":11.36,"l":11.32,"n":890,"o":11.34,"t":"2026-09-25T16:30:00Z","v":156824,"vw":11.341907},{"c":11.3445,"h":11.3699,"l":11.34,"n":972,"o":11.36,"t":"2026-09-25T16:45:00Z","v":152313,"vw":11.351511},{"c":11.35,"h":11.36,"l":11.343,"n":855,"o":11.345,"t":"2026-09-25T17:00:00Z","v":177946,"vw":11.351406},{"c":11.336,"h":11.35,"l":11.325,"n":910,"o":11.35,"t":"2026-09-25T17:15:00Z","v":147592,"vw":11.338646},{"c":11.3364,"h":11.345,"l":11.3101,"n":920,"o":11.335,"t":"2026-09-25T17:30:00Z","v":113349,"vw":11.330439},{"c":11.335,"h":11.345,"l":11.32,"n":799,"o":11.3301,"t":"2026-09-25T17:45:00Z","v":100728,"vw":11.333812},{"c":11.3331,"h":11.34,"l":11.3237,"n":660,"o":11.335,"t":"2026-09-25T18:00:00Z","v":100417,"vw":11.331175},{"c":11.32,"h":11.345,"l":11.311,"n":1052,"o":11.335,"t":"2026-09-25T18:15:00Z","v":222186,"vw":11.329287},{"c":11.315,"h":11.32,"l":11.31,"n":830,"o":11.3123,"t":"2026-09-25T18:30:00Z","v":123564,"vw":11.313347},{"c":11.32,"h":11.33,"l":11.3,"n":1005,"o":11.315,"t":"2026-09-25T18:45:00Z","v":203077,"vw":11.313451},{"c":11.35,"h":11.35,"l":11.31,"n":1082,"o":11.32,"t":"2026-09-25T19:00:00Z","v":167751,"vw":11.324001},{"c":11.315,"h":11.35,"l":11.315,"n":1028,"o":11.35,"t":"2026-09-25T19:15:00Z","v":204723,"vw":11.330954},{"c":11.3245,"h":11.34,"l":11.3101,"n":1204,"o":11.3131,"t":"2026-09-25T19:30:00Z","v":263511,"vw":11.320472},{"c":11.34,"h":11.365,"l":11.315,"n":4198,"o":11.325,"t":"2026-09-25T19:45:00Z","v":1298341,"vw":11.343194},{"c":11.38,"h":11.38,"l":11.34,"n":42,"o":11.34,"t":"2026-09-25T20:00:00Z","v":701130,"vw":11.340015},{"c":11.3759,"h":11.3783,"l":11.3759,"n":3,"o":11.3783,"t":"2026-09-25T20:15:00Z","v":1890,"vw":11.378105},{"c":11.3799,"h":11.3799,"l":11.3799,"n":2,"o":11.3799,"t":"2026-09-25T20:30:00Z","v":1001,"vw":11.3799},{"c":11.37,"h":11.37,"l":11.3605,"n":4,"o":11.3605,"t":"2026-09-25T21:00:00Z","v":1774,"vw":11.365826},{"c":11.35,"h":11.356,"l":11.35,"n":4,"o":11.35,"t":"2026-09-25T21:15:00Z","v":1921,"vw":11.35163},{"c":11.36,"h":11.36,"l":11.36,"n":5,"o":11.36,"t":"2026-09-25T21:30:00Z","v":1000,"vw":11.36},{"c":11.3601,"h":11.3601,"l":11.36,"n":9,"o":11.36,"t":"2026-09-25T22:00:00Z","v":444,"vw":11.36005},{"c":11.3501,"h":11.3501,"l":11.35,"n":13,"o":11.35,"t":"2026-09-25T22:15:00Z","v":1322,"vw":11.350009},{"c":11.3505,"h":11.3505,"l":11.35,"n":8,"o":11.35,"t":"2026-09-25T22:30:00Z","v":830,"vw":11.35025},{"c":11.35,"h":11.35,"l":11.3467,"n":2,"o":11.3467,"t":"2026-09-25T22:45:00Z","v":475,"vw":11.348263},{"c":11.3093,"h":11.3093,"l":11.3093,"n":1,"o":11.3093,"t":"2026-09-25T23:15:00Z","v":300,"vw":11.3093},{"c":11.35,"h":11.35,"l":11.31,"n":49,"o":11.3168,"t":"2026-09-28T08:00:00Z","v":4746,"vw":11.329837},{"c":11.32,"h":11.32,"l":11.32,"n":3,"o":11.32,"t":"2026-09-28T08:30:00Z","v":421,"vw":11.32},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-09-28T10:45:00Z","v":2498,"vw":11.31},{"c":11.3445,"h":11.35,"l":11.3445,"n":18,"o":11.35,"t":"2026-09-28T11:00:00Z","v":384,"vw":11.3475},{"c":11.31,"h":11.3423,"l":11.31,"n":3,"o":11.3423,"t":"2026-09-28T11:15:00Z","v":315,"vw":11.331533},{"c":11.306,"h":11.306,"l":11.306,"n":3,"o":11.306,"t":"2026-09-28T11:30:00Z","v":4605,"vw":11.306},{"c":11.3,"h":11.31,"l":11.3,"n":5,"o":11.31,"t":"2026-09-28T11:45:00Z","v":2891,"vw":11.303767},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-09-28T12:00:00Z","v":1000,"vw":11.31},{"c":11.35,"h":11.39,"l":11.3,"n":128,"o":11.3,"t":"2026-09-28T12:30:00Z","v":54584,"vw":11.3468},{"c":11.3999,"h":11.3999,"l":11.36,"n":3,"o":11.36,"t":"2026-09-28T12:45:00Z","v":6116,"vw":11.392619},{"c":11.3,"h":11.4,"l":11.3,"n":36,"o":11.32,"t":"2026-09-28T13:00:00Z","v":9213,"vw":11.314991},{"c":11.26,"h":11.32,"l":11.26,"n":32,"o":11.32,"t":"2026-09-28T13:15:00Z","v":1553,"vw":11.279786},{"c":11.445,"h":11.445,"l":11.15,"n":2530,"o":11.26,"t":"2026-09-28T13:30:00Z","v":762739,"vw":11.259109},{"c":11.435,"h":11.5,"l":11.43,"n":1734,"o":11.445,"t":"2026-09-28T13:45:00Z","v":391106,"vw":11.468842},{"c":11.455,"h":11.47,"l":11.4,"n":1129,"o":11.43,"t":"2026-09-28T14:00:00Z","v":171530,"vw":11.439929},{"c":11.47,"h":11.475,"l":11.42,"n":1237,"o":11.455,"t":"2026-09-28T14:15:00Z","v":277451,"vw":11.450607},{"c":11.45,"h":11.49,"l":11.4302,"n":950,"o":11.465,"t":"2026-09-28T14:30:00Z","v":202312,"vw":11.459527},{"c":11.395,"h":11.4495,"l":11.38,"n":1357,"o":11.445,"t":"2026-09-28T14:45:00Z","v":231488,"vw":11.412105},{"c":11.355,"h":11.3951,"l":11.35,"n":865,"o":11.395,"t":"2026-09-28T15:00:00Z","v":145563,"vw":11.373101},{"c":11.285,"h":11.355,"l":11.28,"n":1589,"o":11.35,"t":"2026-09-28T15:15:00Z","v":374852,"vw":11.314249},{"c":11.285,"h":11.3076,"l":11.2701,"n":1077,"o":11.2801,"t":"2026-09-28T15:30:00Z","v":196506,"vw":11.290633},{"c":11.2899,"h":11.315,"l":11.275,"n":1302,"o":11.285,"t":"2026-09-28T15:45:00Z","v":280813,"vw":11.299368},{"c":11.315,"h":11.315,"l":11.285,"n":879,"o":11.29,"t":"2026-09-28T16:00:00Z","v":182250,"vw":11.302762},{"c":11.4,"h":11.4199,"l":11.29,"n":2303,"o":11.315,"t":"2026-09-28T16:15:00Z","v":900071,"vw":11.355014},{"c":11.36,"h":11.395,"l":11.32,"n":872,"o":11.395,"t":"2026-09-28T16:30:00Z","v":230220,"vw":11.356002},{"c":11.375,"h":11.385,"l":11.36,"n":840,"o":11.36,"t":"2026-09-28T16:45:00Z","v":163200,"vw":11.371235},{"c":11.45,"h":11.47,"l":11.365,"n":1412,"o":11.38,"t":"2026-09-28T17:00:00Z","v":372725,"vw":11.422406},{"c":11.435,"h":11.485,"l":11.42,"n":945,"o":11.45,"t":"2026-09-28T17:15:00Z","v":178141,"vw":11.458451},{"c":11.44,"h":11.44,"l":11.415,"n":567,"o":11.435,"t":"2026-09-28T17:30:00Z","v":68836,"vw":11.424342},{"c":11.455,"h":11.47,"l":11.4301,"n":765,"o":11.435,"t":"2026-09-28T17:45:00Z","v":99795,"vw":11.451401},{"c":11.4401,"h":11.4582,"l":11.435,"n":814,"o":11.455,"t":"2026-09-28T18:00:00Z","v":94624,"vw":11.44725},{"c":11.415,"h":11.445,"l":11.404,"n":831,"o":11.44,"t":"2026-09-28T18:15:00Z","v":71810,"vw":11.420415},{"c":11.395,"h":11.4163,"l":11.39,"n":832,"o":11.415,"t":"2026-09-28T18:30:00Z","v":136480,"vw":11.400096},{"c":11.425,"h":11.43,"l":11.385,"n":1464,"o":11.395,"t":"2026-09-28T18:45:00Z","v":376307,"vw":11.396248},{"c":11.395,"h":11.425,"l":11.39,"n":1198,"o":11.425,"t":"2026-09-28T19:00:00Z","v":228540,"vw":11.410398},{"c":11.3944,"h":11.41,"l":11.38,"n":1148,"o":11.395,"t":"2026-09-28T19:15:00Z","v":117540,"vw":11.396135},{"c":11.37,"h":11.395,"l":11.355,"n":1559,"o":11.395,"t":"2026-09-28T19:30:00Z","v":199824,"vw":11.376001},{"c":11.335,"h":11.375,"l":11.305,"n":3963,"o":11.37,"t":"2026-09-28T19:45:00Z","v":830348,"vw":11.330541},{"c":11.37,"h":11.37,"l":11.33,"n":46,"o":11.33,"t":"2026-09-28T20:00:00Z","v":750866,"vw":11.330006},{"c":11.33,"h":11.3983,"l":11.33,"n":2,"o":11.3983,"t":"2026-09-28T20:45:00Z","v":300,"vw":11.352767},{"c":11.36,"h":11.37,"l":11.36,"n":2,"o":11.37,"t":"2026-09-28T21:45:00Z","v":456,"vw":11.363421},{"c":11.42,"h":11.42,"l":11.41,"n":4,"o":11.41,"t":"2026-09-28T22:00:00Z","v":1948,"vw":11.419459},{"c":11.37,"h":11.37,"l":11.36,"n":7,"o":11.36,"t":"2026-09-28T22:30:00Z","v":5430,"vw":11.369815},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-09-28T23:00:00Z","v":160,"vw":11.38},{"c":11.3897,"h":11.3897,"l":11.3897,"n":1,"o":11.3897,"t":"2026-09-28T23:30:00Z","v":250,"vw":11.3897},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-09-28T23:45:00Z","v":289,"vw":11.38},{"c":11.35,"h":11.37,"l":11.35,"n":22,"o":11.37,"t":"2026-09-29T08:00:00Z","v":748,"vw":11.355333},{"c":11.33,"h":11.34,"l":11.33,"n":4,"o":11.34,"t":"2026-09-29T08:30:00Z","v":2200,"vw":11.339071},{"c":11.33,"h":11.34,"l":11.33,"n":5,"o":11.34,"t":"2026-09-29T09:30:00Z","v":363,"vw":11.334532},{"c":11.4,"h":11.4,"l":11.38,"n":5,"o":11.38,"t":"2026-09-29T11:00:00Z","v":322,"vw":11.388},{"c":11.4,"h":11.4,"l":11.4,"n":4,"o":11.4,"t":"2026-09-29T11:30:00Z","v":5100,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-29T11:45:00Z","v":700,"vw":11.4},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-09-29T12:45:00Z","v":961,"vw":11.38},{"c":11.4,"h":11.4,"l":11.37,"n":10,"o":11.37,"t":"2026-09-29T13:00:00Z","v":1498,"vw":11.373761},{"c":11.35,"h":11.4,"l":11.35,"n":4,"o":11.4,"t":"2026-09-29T13:15:00Z","v":360,"vw":11.385714},{"c":11.355,"h":11.4501,"l":11.26,"n":1417,"o":11.35,"t":"2026-09-29T13:30:00Z","v":387211,"vw":11.323656},{"c":11.37,"h":11.435,"l":11.355,"n":1315,"o":11.355,"t":"2026-09-29T13:45:00Z","v":316751,"vw":11.401122},{"c":11.48,"h":11.48,"l":11.375,"n":1012,"o":11.375,"t":"2026-09-29T14:00:00Z","v":168596,"vw":11.441348},{"c":11.435,"h":11.49,"l":11.43,"n":1269,"o":11.475,"t":"2026-09-29T14:15:00Z","v":207069,"vw":11.472634},{"c":11.46,"h":11.46,"l":11.42,"n":856,"o":11.435,"t":"2026-09-29T14:30:00Z","v":113580,"vw":11.436894},{"c":11.435,"h":11.455,"l":11.42,"n":599,"o":11.455,"t":"2026-09-29T14:45:00Z","v":80367,"vw":11.438355},{"c":11.3931,"h":11.4383,"l":11.39,"n":657,"o":11.435,"t":"2026-09-29T15:00:00Z","v":59004,"vw":11.413529},{"c":11.385,"h":11.42,"l":11.38,"n":716,"o":11.395,"t":"2026-09-29T15:15:00Z","v":84291,"vw":11.400827},{"c":11.38,"h":11.41,"l":11.37,"n":685,"o":11.385,"t":"2026-09-29T15:30:00Z","v":75110,"vw":11.393458},{"c":11.365,"h":11.395,"l":11.355,"n":933,"o":11.375,"t":"2026-09-29T15:45:00Z","v":113630,"vw":11.379491},{"c":11.365,"h":11.38,"l":11.355,"n":635,"o":11.365,"t":"2026-09-29T16:00:00Z","v":68788,"vw":11.366626},{"c":11.365,"h":11.375,"l":11.35,"n":715,"o":11.365,"t":"2026-09-29T16:15:00Z","v":73779,"vw":11.361852},{"c":11.335,"h":11.37,"l":11.332,"n":648,"o":11.36,"t":"2026-09-29T16:30:00Z","v":60363,"vw":11.355644},{"c":11.325,"h":11.345,"l":11.32,"n":800,"o":11.335,"t":"2026-09-29T16:45:00Z","v":120543,"vw":11.330891},{"c":11.335,"h":11.34,"l":11.315,"n":722,"o":11.33,"t":"2026-09-29T17:00:00Z","v":100347,"vw":11.327719},{"c":11.325,"h":11.335,"l":11.315,"n":760,"o":11.33,"t":"2026-09-29T17:15:00Z","v":97731,"vw":11.326839},{"c":11.305,"h":11.32,"l":11.295,"n":1018,"o":11.32,"t":"2026-09-29T17:30:00Z","v":109500,"vw":11.305529},{"c":11.275,"h":11.3063,"l":11.265,"n":1010,"o":11.3063,"t":"2026-09-29T17:45:00Z","v":168584,"vw":11.285912},{"c":11.295,"h":11.325,"l":11.275,"n":1281,"o":11.275,"t":"2026-09-29T18:00:00Z","v":211957,"vw":11.294791},{"c":11.295,"h":11.315,"l":11.295,"n":1168,"o":11.295,"t":"2026-09-29T18:15:00Z","v":180793,"vw":11.305475},{"c":11.315,"h":11.325,"l":11.285,"n":1421,"o":11.3,"t":"2026-09-29T18:30:00Z","v":279458,"vw":11.311363},{"c":11.34,"h":11.345,"l":11.31,"n":1053,"o":11.315,"t":"2026-09-29T18:45:00Z","v":167867,"vw":11.327187},{"c":11.36,"h":11.375,"l":11.34,"n":1480,"o":11.345,"t":"2026-09-29T19:00:00Z","v":400955,"vw":11.358612},{"c":11.385,"h":11.4,"l":11.355,"n":1705,"o":11.355,"t":"2026-09-29T19:15:00Z","v":505750,"vw":11.380329},{"c":11.405,"h":11.405,"l":11.37,"n":1793,"o":11.39,"t":"2026-09-29T19:30:00Z","v":403676,"vw":11.386599},{"c":11.395,"h":11.42,"l":11.37,"n":3444,"o":11.405,"t":"2026-09-29T19:45:00Z","v":886364,"vw":11.393381},{"c":11.39,"h":11.4,"l":11.39,"n":50,"o":11.4,"t":"2026-09-29T20:00:00Z","v":678585,"vw":11.390041},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-09-29T20:15:00Z","v":101,"vw":11.4},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-09-29T21:30:00Z","v":3000,"vw":11.42},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-09-29T21:45:00Z","v":100,"vw":11.41},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-09-29T22:45:00Z","v":479,"vw":11.41},{"c":11.39,"h":11.41,"l":11.39,"n":8,"o":11.41,"t":"2026-09-29T23:15:00Z","v":703,"vw":11.398581},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-09-29T23:30:00Z","v":100,"vw":11.39},{"c":11.45,"h":11.46,"l":11.45,"n":7,"o":11.455,"t":"2026-09-30T08:45:00Z","v":725,"vw":11.455357},{"c":11.45,"h":11.45,"l":11.43,"n":4,"o":11.43,"t":"2026-09-30T10:00:00Z","v":1032,"vw":11.444186},{"c":11.419,"h":11.4489,"l":11.419,"n":11,"o":11.4489,"t":"2026-09-30T11:00:00Z","v":342,"vw":11.4293},{"c":11.4031,"h":11.4031,"l":11.4031,"n":1,"o":11.4031,"t":"2026-09-30T11:15:00Z","v":300,"vw":11.4031},{"c":11.43,"h":11.45,"l":11.41,"n":10,"o":11.42,"t":"2026-09-30T11:30:00Z","v":3086,"vw":11.426217},{"c":11.45,"h":11.45,"l":11.44,"n":5,"o":11.44,"t":"2026-09-30T12:30:00Z","v":542,"vw":11.447132},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-09-30T12:45:00Z","v":204,"vw":11.47},{"c":11.5132,"h":11.5214,"l":11.47,"n":12,"o":11.47,"t":"2026-09-30T13:00:00Z","v":11335,"vw":11.473772},{"c":11.45,"h":11.54,"l":11.43,"n":5,"o":11.54,"t":"2026-09-30T13:15:00Z","v":2784,"vw":11.460974},{"c":11.365,"h":11.5256,"l":11.34,"n":1542,"o":11.49,"t":"2026-09-30T13:30:00Z","v":408967,"vw":11.410245},{"c":11.335,"h":11.37,"l":11.335,"n":965,"o":11.365,"t":"2026-09-30T13:45:00Z","v":150087,"vw":11.351651},{"c":11.385,"h":11.405,"l":11.335,"n":1331,"o":11.34,"t":"2026-09-30T14:00:00Z","v":167015,"vw":11.369987},{"c":11.365,"h":11.41,"l":11.36,"n":1266,"o":11.385,"t":"2026-09-30T14:15:00Z","v":191855,"vw":11.389009},{"c":11.32,"h":11.37,"l":11.32,"n":1049,"o":11.37,"t":"2026-09-30T14:30:00Z","v":210864,"vw":11.345802},{"c":11.2585,"h":11.32,"l":11.25,"n":1403,"o":11.32,"t":"2026-09-30T14:45:00Z","v":294899,"vw":11.280756},{"c":11.25,"h":11.28,"l":11.2376,"n":1077,"o":11.255,"t":"2026-09-30T15:00:00Z","v":198126,"vw":11.257913},{"c":11.25,"h":11.27,"l":11.23,"n":962,"o":11.255,"t":"2026-09-30T15:15:00Z","v":160262,"vw":11.245783},{"c":11.2325,"h":11.26,"l":11.22,"n":1123,"o":11.25,"t":"2026-09-30T15:30:00Z","v":225982,"vw":11.236946},{"c":11.23,"h":11.24,"l":11.22,"n":852,"o":11.235,"t":"2026-09-30T15:45:00Z","v":126404,"vw":11.228598},{"c":11.25,"h":11.25,"l":11.215,"n":919,"o":11.22,"t":"2026-09-30T16:00:00Z","v":207645,"vw":11.229134},{"c":11.2483,"h":11.25,"l":11.23,"n":781,"o":11.2482,"t":"2026-09-30T16:15:00Z","v":133294,"vw":11.239315},{"c":11.255,"h":11.27,"l":11.24,"n":863,"o":11.245,"t":"2026-09-30T16:30:00Z","v":122175,"vw":11.257165},{"c":11.245,"h":11.26,"l":11.235,"n":986,"o":11.2518,"t":"2026-09-30T16:45:00Z","v":163494,"vw":11.246357},{"c":11.225,"h":11.27,"l":11.225,"n":774,"o":11.245,"t":"2026-09-30T17:00:00Z","v":69570,"vw":11.244045},{"c":11.205,"h":11.2276,"l":11.2,"n":825,"o":11.225,"t":"2026-09-30T17:15:00Z","v":113384,"vw":11.213167},{"c":11.225,"h":11.23,"l":11.2,"n":815,"o":11.21,"t":"2026-09-30T17:30:00Z","v":133886,"vw":11.211127},{"c":11.205,"h":11.225,"l":11.2,"n":870,"o":11.22,"t":"2026-09-30T17:45:00Z","v":113506,"vw":11.212535},{"c":11.235,"h":11.2376,"l":11.21,"n":779,"o":11.21,"t":"2026-09-30T18:00:00Z","v":117032,"vw":11.22601},{"c":11.235,"h":11.25,"l":11.22,"n":810,"o":11.23,"t":"2026-09-30T18:15:00Z","v":108119,"vw":11.235533},{"c":11.225,"h":11.23,"l":11.21,"n":844,"o":11.23,"t":"2026-09-30T18:30:00Z","v":131107,"vw":11.218607},{"c":11.2662,"h":11.2676,"l":11.225,"n":902,"o":11.23,"t":"2026-09-30T18:45:00Z","v":132408,"vw":11.240465},{"c":11.29,"h":11.29,"l":11.26,"n":1401,"o":11.265,"t":"2026-09-30T19:00:00Z","v":154031,"vw":11.275534},{"c":11.255,"h":11.29,"l":11.25,"n":946,"o":11.285,"t":"2026-09-30T19:15:00Z","v":152166,"vw":11.269256},{"c":11.205,"h":11.26,"l":11.2,"n":1612,"o":11.255,"t":"2026-09-30T19:30:00Z","v":375306,"vw":11.237848},{"c":11.14,"h":11.21,"l":11.135,"n":3943,"o":11.2,"t":"2026-09-30T19:45:00Z","v":971928,"vw":11.164049},{"c":11.2,"h":11.2,"l":11.14,"n":108,"o":11.14,"t":"2026-09-30T20:00:00Z","v":1152786,"vw":11.140293},{"c":11.1938,"h":11.2,"l":11.1938,"n":5,"o":11.1999,"t":"2026-09-30T20:15:00Z","v":412,"vw":11.198097},{"c":11.18,"h":11.19,"l":11.17,"n":34,"o":11.17,"t":"2026-09-30T20:30:00Z","v":16278,"vw":11.180519},{"c":11.1899,"h":11.1899,"l":11.17,"n":23,"o":11.17,"t":"2026-09-30T20:45:00Z","v":6470,"vw":11.180287},{"c":11.19,"h":11.19,"l":11.18,"n":9,"o":11.19,"t":"2026-09-30T21:00:00Z","v":624,"vw":11.1875},{"c":11.1854,"h":11.1854,"l":11.17,"n":7,"o":11.17,"t":"2026-09-30T21:15:00Z","v":6615,"vw":11.177006},{"c":11.1699,"h":11.1883,"l":11.16,"n":6,"o":11.1883,"t":"2026-09-30T21:30:00Z","v":1322,"vw":11.166006},{"c":11.17,"h":11.17,"l":11.1685,"n":3,"o":11.17,"t":"2026-09-30T21:45:00Z","v":350,"vw":11.169571},{"c":11.1699,"h":11.1699,"l":11.1699,"n":1,"o":11.1699,"t":"2026-09-30T22:00:00Z","v":300,"vw":11.1699},{"c":11.1685,"h":11.1698,"l":11.1685,"n":2,"o":11.1698,"t":"2026-09-30T22:30:00Z","v":761,"vw":11.169288},{"c":11.1697,"h":11.17,"l":11.16,"n":5,"o":11.16,"t":"2026-09-30T22:45:00Z","v":2246,"vw":11.160895},{"c":11.17,"h":11.17,"l":11.17,"n":5,"o":11.17,"t":"2026-09-30T23:00:00Z","v":510,"vw":11.17},{"c":11.15,"h":11.17,"l":11.15,"n":13,"o":11.17,"t":"2026-09-30T23:15:00Z","v":13240,"vw":11.159199},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-09-30T23:30:00Z","v":1000,"vw":11.16},{"c":11.1585,"h":11.1585,"l":11.15,"n":4,"o":11.15,"t":"2026-09-30T23:45:00Z","v":402,"vw":11.152125},{"c":11.17,"h":11.22,"l":11.13,"n":35,"o":11.14,"t":"2026-10-01T08:00:00Z","v":3730,"vw":11.175263},{"c":11.155,"h":11.155,"l":11.155,"n":4,"o":11.155,"t":"2026-10-01T08:15:00Z","v":331,"vw":11.155},{"c":11.13,"h":11.15,"l":11.13,"n":3,"o":11.13,"t":"2026-10-01T09:00:00Z","v":611,"vw":11.133273},{"c":11.16,"h":11.16,"l":11.16,"n":4,"o":11.16,"t":"2026-10-01T09:30:00Z","v":790,"vw":11.16},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-01T09:45:00Z","v":104,"vw":11.14},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-01T10:30:00Z","v":120,"vw":11.2},{"c":11.19,"h":11.19,"l":11.1485,"n":49,"o":11.15,"t":"2026-10-01T11:00:00Z","v":5997,"vw":11.151897},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-01T11:15:00Z","v":100,"vw":11.24},{"c":11.22,"h":11.22,"l":11.18,"n":5,"o":11.18,"t":"2026-10-01T11:45:00Z","v":319,"vw":11.198433},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-01T12:00:00Z","v":240,"vw":11.2},{"c":11.1988,"h":11.1988,"l":11.15,"n":19,"o":11.175,"t":"2026-10-01T12:15:00Z","v":6767,"vw":11.185177},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-01T12:30:00Z","v":270,"vw":11.2},{"c":11.1832,"h":11.19,"l":11.15,"n":16,"o":11.17,"t":"2026-10-01T12:45:00Z","v":11266,"vw":11.166871},{"c":11.1481,"h":11.175,"l":11.14,"n":58,"o":11.17,"t":"2026-10-01T13:00:00Z","v":42309,"vw":11.157294},{"c":11.12,"h":11.1834,"l":11.12,"n":61,"o":11.13,"t":"2026-10-01T13:15:00Z","v":3785,"vw":11.127703},{"c":10.9176,"h":11.13,"l":10.88,"n":3531,"o":11.11,"t":"2026-10-01T13:30:00Z","v":905365,"vw":11.015335},{"c":10.9517,"h":11,"l":10.9124,"n":2220,"o":10.9124,"t":"2026-10-01T13:45:00Z","v":477611,"vw":10.95989},{"c":10.99,"h":11,"l":10.9,"n":3248,"o":10.955,"t":"2026-10-01T14:00:00Z","v":866050,"vw":10.944654},{"c":10.9237,"h":11.005,"l":10.921,"n":1900,"o":10.99,"t":"2026-10-01T14:15:00Z","v":721351,"vw":10.967138},{"c":11.005,"h":11.03,"l":10.91,"n":1444,"o":10.93,"t":"2026-10-01T14:30:00Z","v":457995,"vw":10.981267},{"c":11,"h":11.02,"l":10.9701,"n":1334,"o":11.01,"t":"2026-10-01T14:45:00Z","v":328331,"vw":10.993076},{"c":10.935,"h":11,"l":10.93,"n":1519,"o":10.995,"t":"2026-10-01T15:00:00Z","v":411268,"vw":10.954948},{"c":10.96,"h":10.98,"l":10.93,"n":1126,"o":10.935,"t":"2026-10-01T15:15:00Z","v":218240,"vw":10.950472},{"c":10.975,"h":11.015,"l":10.93,"n":1288,"o":10.955,"t":"2026-10-01T15:30:00Z","v":251855,"vw":10.966854},{"c":11.01,"h":11.02,"l":10.975,"n":981,"o":10.98,"t":"2026-10-01T15:45:00Z","v":166404,"vw":11.002808},{"c":11.0115,"h":11.045,"l":11.0014,"n":1213,"o":11.01,"t":"2026-10-01T16:00:00Z","v":255819,"vw":11.021737},{"c":11.07,"h":11.07,"l":11.0114,"n":1054,"o":11.0114,"t":"2026-10-01T16:15:00Z","v":278522,"vw":11.045389},{"c":11.115,"h":11.115,"l":11.065,"n":858,"o":11.065,"t":"2026-10-01T16:30:00Z","v":117463,"vw":11.098441},{"c":11.075,"h":11.12,"l":11.04,"n":974,"o":11.11,"t":"2026-10-01T16:45:00Z","v":158480,"vw":11.075667},{"c":11.09,"h":11.115,"l":11.075,"n":783,"o":11.075,"t":"2026-10-01T17:00:00Z","v":96145,"vw":11.091676},{"c":11.135,"h":11.135,"l":11.08,"n":723,"o":11.085,"t":"2026-10-01T17:15:00Z","v":108549,"vw":11.109868},{"c":11.1199,"h":11.165,"l":11.1,"n":1224,"o":11.14,"t":"2026-10-01T17:30:00Z","v":239701,"vw":11.134076},{"c":11.065,"h":11.115,"l":11.055,"n":977,"o":11.11,"t":"2026-10-01T17:45:00Z","v":133484,"vw":11.088737},{"c":11.0877,"h":11.09,"l":11.055,"n":746,"o":11.065,"t":"2026-10-01T18:00:00Z","v":146482,"vw":11.069465},{"c":11.07,"h":11.1,"l":11.055,"n":989,"o":11.09,"t":"2026-10-01T18:15:00Z","v":202652,"vw":11.067436},{"c":11.045,"h":11.075,"l":11.04,"n":1007,"o":11.065,"t":"2026-10-01T18:30:00Z","v":180205,"vw":11.059035},{"c":11.075,"h":11.08,"l":11.035,"n":1021,"o":11.045,"t":"2026-10-01T18:45:00Z","v":169934,"vw":11.063754},{"c":11.065,"h":11.08,"l":11.04,"n":973,"o":11.075,"t":"2026-10-01T19:00:00Z","v":146589,"vw":11.060079},{"c":11.055,"h":11.07,"l":11.05,"n":954,"o":11.065,"t":"2026-10-01T19:15:00Z","v":104874,"vw":11.059145},{"c":11.055,"h":11.075,"l":11.04,"n":1435,"o":11.06,"t":"2026-10-01T19:30:00Z","v":251470,"vw":11.055217},{"c":11.08,"h":11.1176,"l":11.04,"n":3527,"o":11.055,"t":"2026-10-01T19:45:00Z","v":986899,"vw":11.068487},{"c":11.084,"h":11.09,"l":11.072,"n":68,"o":11.08,"t":"2026-10-01T20:00:00Z","v":562346,"vw":11.079994},{"c":11.0891,"h":11.0891,"l":11.0884,"n":2,"o":11.0884,"t":"2026-10-01T20:15:00Z","v":220,"vw":11.088782},{"c":11.1,"h":11.14,"l":11.08,"n":37,"o":11.09,"t":"2026-10-01T20:30:00Z","v":2887,"vw":11.099288},{"c":11.09,"h":11.09,"l":11.09,"n":5,"o":11.09,"t":"2026-10-01T20:45:00Z","v":165,"vw":11.09},{"c":11.1,"h":11.1,"l":11.09,"n":3,"o":11.09,"t":"2026-10-01T22:00:00Z","v":3000,"vw":11.091667},{"c":11.0901,"h":11.1,"l":11.09,"n":17,"o":11.1,"t":"2026-10-01T22:30:00Z","v":1892,"vw":11.091186},{"c":11.0831,"h":11.09,"l":11.08,"n":9,"o":11.0801,"t":"2026-10-01T22:45:00Z","v":2088,"vw":11.083035},{"c":11.08,"h":11.08,"l":11.08,"n":5,"o":11.08,"t":"2026-10-01T23:00:00Z","v":518,"vw":11.08},{"c":11.08,"h":11.08,"l":11.05,"n":4,"o":11.05,"t":"2026-10-01T23:45:00Z","v":13882,"vw":11.051046},{"c":11.1,"h":11.1,"l":11.08,"n":30,"o":11.1,"t":"2026-10-02T08:00:00Z","v":1997,"vw":11.089212},{"c":11.1,"h":11.12,"l":11.1,"n":11,"o":11.12,"t":"2026-10-02T11:00:00Z","v":23287,"vw":11.119052},{"c":11.1338,"h":11.14,"l":11.1338,"n":3,"o":11.14,"t":"2026-10-02T11:15:00Z","v":690,"vw":11.136188},{"c":11.1358,"h":11.136,"l":11.12,"n":15,"o":11.136,"t":"2026-10-02T11:30:00Z","v":4629,"vw":11.130507},{"c":11.14,"h":11.14,"l":11.13,"n":7,"o":11.13,"t":"2026-10-02T12:00:00Z","v":2326,"vw":11.139406},{"c":11.2724,"h":11.3,"l":11.16,"n":22,"o":11.16,"t":"2026-10-02T12:30:00Z","v":2429,"vw":11.25163},{"c":11.2,"h":11.264,"l":11.2,"n":13,"o":11.264,"t":"2026-10-02T12:45:00Z","v":4625,"vw":11.226372},{"c":11.23,"h":11.25,"l":11.22,"n":7,"o":11.23,"t":"2026-10-02T13:00:00Z","v":1160,"vw":11.233174},{"c":11.21,"h":11.2686,"l":11.14,"n":27,"o":11.21,"t":"2026-10-02T13:15:00Z","v":13892,"vw":11.187094},{"c":11.185,"h":11.2554,"l":11.175,"n":2582,"o":11.2,"t":"2026-10-02T13:30:00Z","v":645196,"vw":11.204724},{"c":11.115,"h":11.205,"l":11.11,"n":1748,"o":11.185,"t":"2026-10-02T13:45:00Z","v":482617,"vw":11.151848},{"c":11.215,"h":11.22,"l":11.1,"n":1632,"o":11.11,"t":"2026-10-02T14:00:00Z","v":249120,"vw":11.149102},{"c":11.225,"h":11.2282,"l":11.2,"n":1356,"o":11.215,"t":"2026-10-02T14:15:00Z","v":394898,"vw":11.211165},{"c":11.295,"h":11.305,"l":11.2135,"n":1542,"o":11.22,"t":"2026-10-02T14:30:00Z","v":342338,"vw":11.259854},{"c":11.18,"h":11.295,"l":11.17,"n":1331,"o":11.295,"t":"2026-10-02T14:45:00Z","v":253502,"vw":11.235835},{"c":11.105,"h":11.1799,"l":11.09,"n":1446,"o":11.1799,"t":"2026-10-02T15:00:00Z","v":300612,"vw":11.111157},{"c":11.0032,"h":11.11,"l":10.98,"n":2270,"o":11.1076,"t":"2026-10-02T15:15:00Z","v":872061,"vw":11.02945},{"c":10.915,"h":11.005,"l":10.89,"n":2657,"o":11.005,"t":"2026-10-02T15:30:00Z","v":616646,"vw":10.937568},{"c":10.985,"h":11.005,"l":10.91,"n":1714,"o":10.915,"t":"2026-10-02T15:45:00Z","v":341726,"vw":10.954268},{"c":10.995,"h":11,"l":10.96,"n":1243,"o":10.985,"t":"2026-10-02T16:00:00Z","v":172738,"vw":10.982146},{"c":11.04,"h":11.04,"l":10.99,"n":1680,"o":10.995,"t":"2026-10-02T16:15:00Z","v":370086,"vw":11.023418},{"c":11.055,"h":11.055,"l":11.02,"n":1201,"o":11.035,"t":"2026-10-02T16:30:00Z","v":261284,"vw":11.035378},{"c":11.09,"h":11.09,"l":11.05,"n":1141,"o":11.06,"t":"2026-10-02T16:45:00Z","v":225558,"vw":11.066122},{"c":11.04,"h":11.105,"l":11.04,"n":1037,"o":11.085,"t":"2026-10-02T17:00:00Z","v":170211,"vw":11.062329},{"c":11.02,"h":11.05,"l":11.02,"n":921,"o":11.04,"t":"2026-10-02T17:15:00Z","v":267992,"vw":11.035256},{"c":11.04,"h":11.04,"l":11.01,"n":973,"o":11.02,"t":"2026-10-02T17:30:00Z","v":95741,"vw":11.023534},{"c":11.065,"h":11.08,"l":11.04,"n":1093,"o":11.04,"t":"2026-10-02T17:45:00Z","v":141260,"vw":11.060077},{"c":11.095,"h":11.095,"l":11.0623,"n":1217,"o":11.065,"t":"2026-10-02T18:00:00Z","v":197409,"vw":11.071516},{"c":11.065,"h":11.0968,"l":11.05,"n":1088,"o":11.095,"t":"2026-10-02T18:15:00Z","v":223932,"vw":11.067771},{"c":11.075,"h":11.08,"l":11.052,"n":1088,"o":11.06,"t":"2026-10-02T18:30:00Z","v":151446,"vw":11.064429},{"c":11.07,"h":11.08,"l":11.0548,"n":1191,"o":11.08,"t":"2026-10-02T18:45:00Z","v":186886,"vw":11.066705},{"c":11.09,"h":11.1,"l":11.06,"n":1706,"o":11.075,"t":"2026-10-02T19:00:00Z","v":447921,"vw":11.07296},{"c":11.075,"h":11.1,"l":11.07,"n":1075,"o":11.09,"t":"2026-10-02T19:15:00Z","v":160471,"vw":11.084503},{"c":11.0099,"h":11.075,"l":11,"n":1683,"o":11.07,"t":"2026-10-02T19:30:00Z","v":333723,"vw":11.032524},{"c":11.03,"h":11.035,"l":10.98,"n":3409,"o":11.005,"t":"2026-10-02T19:45:00Z","v":811806,"vw":11.006553},{"c":11.02,"h":11.03,"l":11.02,"n":85,"o":11.02,"t":"2026-10-02T20:00:00Z","v":639865,"vw":11.020005},{"c":11.05,"h":11.05,"l":11.04,"n":4,"o":11.04,"t":"2026-10-02T20:15:00Z","v":2500,"vw":11.047967},{"c":11.06,"h":11.0992,"l":11.0508,"n":10,"o":11.0992,"t":"2026-10-02T20:30:00Z","v":3538,"vw":11.064601},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-10-02T21:00:00Z","v":1622,"vw":11.06},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-02T21:15:00Z","v":300,"vw":11.06},{"c":11.04,"h":11.097,"l":11.04,"n":2,"o":11.097,"t":"2026-10-02T21:30:00Z","v":231,"vw":11.064675},{"c":11.04,"h":11.06,"l":11.04,"n":2,"o":11.06,"t":"2026-10-02T22:15:00Z","v":630,"vw":11.046349},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-02T22:30:00Z","v":450,"vw":11.08},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-02T22:45:00Z","v":250,"vw":11.08},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-02T23:00:00Z","v":250,"vw":11.06},{"c":11.01,"h":11.03,"l":11.01,"n":23,"o":11.03,"t":"2026-10-05T08:00:00Z","v":2766,"vw":11.027159},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-10-05T08:45:00Z","v":170,"vw":11.06},{"c":11.04,"h":11.04,"l":11.04,"n":3,"o":11.04,"t":"2026-10-05T10:30:00Z","v":409,"vw":11.04},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-05T10:45:00Z","v":291,"vw":11.04},{"c":11.02,"h":11.1,"l":11.02,"n":72,"o":11.03,"t":"2026-10-05T11:00:00Z","v":29173,"vw":11.02694},{"c":11.06,"h":11.06,"l":11.06,"n":7,"o":11.06,"t":"2026-10-05T11:15:00Z","v":2374,"vw":11.06},{"c":11.09,"h":11.09,"l":11.09,"n":6,"o":11.09,"t":"2026-10-05T11:45:00Z","v":700,"vw":11.09},{"c":11.08,"h":11.1,"l":11.08,"n":4,"o":11.09,"t":"2026-10-05T12:00:00Z","v":28125,"vw":11.099164},{"c":11.0938,"h":11.0938,"l":11.0662,"n":3,"o":11.09,"t":"2026-10-05T12:15:00Z","v":1500,"vw":11.073307},{"c":11.05,"h":11.07,"l":11.05,"n":17,"o":11.07,"t":"2026-10-05T12:30:00Z","v":4830,"vw":11.052067},{"c":11.05,"h":11.0988,"l":11.05,"n":3,"o":11.0988,"t":"2026-10-05T12:45:00Z","v":1226,"vw":11.094816},{"c":11.02,"h":11.05,"l":11.02,"n":30,"o":11.03,"t":"2026-10-05T13:00:00Z","v":3316,"vw":11.041226},{"c":11,"h":11.0156,"l":10.95,"n":72,"o":11.0139,"t":"2026-10-05T13:15:00Z","v":7733,"vw":11.006122},{"c":10.99,"h":11.0874,"l":10.89,"n":2175,"o":11,"t":"2026-10-05T13:30:00Z","v":720332,"vw":10.96527},{"c":10.99,"h":11.06,"l":10.975,"n":1659,"o":10.985,"t":"2026-10-05T13:45:00Z","v":474235,"vw":11.018157},{"c":11.045,"h":11.05,"l":10.985,"n":1871,"o":10.99,"t":"2026-10-05T14:00:00Z","v":655318,"vw":11.017311},{"c":10.965,"h":11.045,"l":10.95,"n":1509,"o":11.04,"t":"2026-10-05T14:15:00Z","v":280923,"vw":11.006195},{"c":10.9595,"h":10.9962,"l":10.945,"n":1176,"o":10.965,"t":"2026-10-05T14:30:00Z","v":197332,"vw":10.965928},{"c":10.94,"h":10.96,"l":10.88,"n":1324,"o":10.955,"t":"2026-10-05T14:45:00Z","v":210720,"vw":10.918465},{"c":10.9295,"h":10.95,"l":10.91,"n":1086,"o":10.945,"t":"2026-10-05T15:00:00Z","v":195466,"vw":10.924422},{"c":10.925,"h":10.95,"l":10.91,"n":1129,"o":10.93,"t":"2026-10-05T15:15:00Z","v":222591,"vw":10.929213},{"c":10.934,"h":10.95,"l":10.92,"n":796,"o":10.925,"t":"2026-10-05T15:30:00Z","v":132204,"vw":10.936575},{"c":10.93,"h":10.94,"l":10.92,"n":793,"o":10.935,"t":"2026-10-05T15:45:00Z","v":116991,"vw":10.926858},{"c":10.92,"h":10.92,"l":10.89,"n":1091,"o":10.92,"t":"2026-10-05T16:00:00Z","v":203978,"vw":10.902156},{"c":10.925,"h":10.935,"l":10.905,"n":896,"o":10.915,"t":"2026-10-05T16:15:00Z","v":137305,"vw":10.921443},{"c":10.92,"h":10.935,"l":10.91,"n":923,"o":10.925,"t":"2026-10-05T16:30:00Z","v":150431,"vw":10.921595},{"c":10.935,"h":10.9397,"l":10.91,"n":793,"o":10.92,"t":"2026-10-05T16:45:00Z","v":109359,"vw":10.924934},{"c":10.905,"h":10.935,"l":10.885,"n":1046,"o":10.935,"t":"2026-10-05T17:00:00Z","v":188126,"vw":10.90651},{"c":10.8899,"h":10.92,"l":10.8831,"n":867,"o":10.9024,"t":"2026-10-05T17:15:00Z","v":163832,"vw":10.899584},{"c":10.91,"h":10.915,"l":10.88,"n":887,"o":10.8876,"t":"2026-10-05T17:30:00Z","v":145588,"vw":10.899327},{"c":10.925,"h":10.93,"l":10.905,"n":904,"o":10.915,"t":"2026-10-05T17:45:00Z","v":162051,"vw":10.916577},{"c":10.895,"h":10.93,"l":10.895,"n":810,"o":10.93,"t":"2026-10-05T18:00:00Z","v":154931,"vw":10.914424},{"c":10.915,"h":10.9151,"l":10.89,"n":921,"o":10.9,"t":"2026-10-05T18:15:00Z","v":145898,"vw":10.900673},{"c":10.875,"h":10.92,"l":10.87,"n":1178,"o":10.915,"t":"2026-10-05T18:30:00Z","v":309657,"vw":10.885463},{"c":10.925,"h":10.93,"l":10.87,"n":1375,"o":10.875,"t":"2026-10-05T18:45:00Z","v":281769,"vw":10.895516},{"c":10.91,"h":10.93,"l":10.89,"n":1089,"o":10.925,"t":"2026-10-05T19:00:00Z","v":247066,"vw":10.906465},{"c":10.85,"h":10.905,"l":10.83,"n":1810,"o":10.9,"t":"2026-10-05T19:15:00Z","v":534167,"vw":10.859835},{"c":10.8399,"h":10.85,"l":10.82,"n":1542,"o":10.845,"t":"2026-10-05T19:30:00Z","v":349307,"vw":10.831696},{"c":10.84,"h":10.85,"l":10.805,"n":4858,"o":10.83,"t":"2026-10-05T19:45:00Z","v":1456203,"vw":10.827045},{"c":10.81,"h":10.85,"l":10.81,"n":54,"o":10.85,"t":"2026-10-05T20:00:00Z","v":752121,"vw":10.830006},{"c":10.86,"h":10.86,"l":10.81,"n":4,"o":10.86,"t":"2026-10-05T20:15:00Z","v":302,"vw":10.843333},{"c":10.8655,"h":10.8655,"l":10.8101,"n":14,"o":10.8101,"t":"2026-10-05T20:30:00Z","v":5719,"vw":10.855657},{"c":10.9,"h":10.9,"l":10.86,"n":7,"o":10.86,"t":"2026-10-05T20:45:00Z","v":2325,"vw":10.877213},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-05T21:00:00Z","v":1193,"vw":10.9},{"c":10.8503,"h":10.93,"l":10.85,"n":6,"o":10.85,"t":"2026-10-05T21:15:00Z","v":25447,"vw":10.850749},{"c":10.9345,"h":10.9345,"l":10.9345,"n":1,"o":10.9345,"t":"2026-10-05T21:45:00Z","v":100,"vw":10.9345},{"c":10.8639,"h":10.8639,"l":10.8639,"n":1,"o":10.8639,"t":"2026-10-05T22:00:00Z","v":1750,"vw":10.8639},{"c":10.87,"h":10.9,"l":10.87,"n":4,"o":10.9,"t":"2026-10-05T22:15:00Z","v":772,"vw":10.882483},{"c":10.8899,"h":10.89,"l":10.8899,"n":2,"o":10.89,"t":"2026-10-05T22:30:00Z","v":2500,"vw":10.88992},{"c":10.8885,"h":10.89,"l":10.85,"n":36,"o":10.89,"t":"2026-10-05T22:45:00Z","v":5014,"vw":10.859096},{"c":10.888,"h":10.8899,"l":10.888,"n":5,"o":10.8899,"t":"2026-10-05T23:00:00Z","v":3202,"vw":10.88959},{"c":10.89,"h":10.89,"l":10.89,"n":6,"o":10.89,"t":"2026-10-05T23:15:00Z","v":6930,"vw":10.89},{"c":10.8885,"h":10.8885,"l":10.8885,"n":2,"o":10.8885,"t":"2026-10-05T23:45:00Z","v":185,"vw":10.8885},{"c":10.85,"h":10.88,"l":10.85,"n":12,"o":10.88,"t":"2026-10-06T08:00:00Z","v":1105,"vw":10.862183},{"c":10.88,"h":10.88,"l":10.88,"n":4,"o":10.88,"t":"2026-10-06T09:30:00Z","v":196,"vw":10.88},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-06T10:45:00Z","v":122,"vw":10.86},{"c":10.874,"h":10.874,"l":10.8491,"n":24,"o":10.85,"t":"2026-10-06T11:00:00Z","v":3265,"vw":10.858139},{"c":10.88,"h":10.88,"l":10.88,"n":5,"o":10.88,"t":"2026-10-06T11:15:00Z","v":561,"vw":10.88},{"c":10.88,"h":10.88,"l":10.8793,"n":6,"o":10.8793,"t":"2026-10-06T11:30:00Z","v":2610,"vw":10.879827},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-06T11:45:00Z","v":1000,"vw":10.91},{"c":10.9099,"h":10.9099,"l":10.9098,"n":2,"o":10.9098,"t":"2026-10-06T12:00:00Z","v":1040,"vw":10.90985},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-06T12:15:00Z","v":100,"vw":10.91},{"c":10.9085,"h":10.9093,"l":10.9085,"n":3,"o":10.9093,"t":"2026-10-06T12:30:00Z","v":678,"vw":10.908855},{"c":10.9,"h":10.908,"l":10.895,"n":14,"o":10.908,"t":"2026-10-06T12:45:00Z","v":4381,"vw":10.901686},{"c":10.89,"h":10.899,"l":10.89,"n":36,"o":10.899,"t":"2026-10-06T13:00:00Z","v":6501,"vw":10.890367},{"c":10.87,"h":10.89,"l":10.87,"n":31,"o":10.89,"t":"2026-10-06T13:15:00Z","v":4063,"vw":10.878792},{"c":10.86,"h":10.925,"l":10.855,"n":1658,"o":10.89,"t":"2026-10-06T13:30:00Z","v":474188,"vw":10.883567},{"c":10.8,"h":10.86,"l":10.79,"n":1629,"o":10.855,"t":"2026-10-06T13:45:00Z","v":377009,"vw":10.827377},{"c":10.815,"h":10.85,"l":10.8,"n":1390,"o":10.8,"t":"2026-10-06T14:00:00Z","v":311086,"vw":10.826776},{"c":10.815,"h":10.83,"l":10.7901,"n":1122,"o":10.815,"t":"2026-10-06T14:15:00Z","v":255739,"vw":10.81246},{"c":10.805,"h":10.825,"l":10.79,"n":1170,"o":10.815,"t":"2026-10-06T14:30:00Z","v":285727,"vw":10.806969},{"c":10.865,"h":10.875,"l":10.8001,"n":953,"o":10.805,"t":"2026-10-06T14:45:00Z","v":191716,"vw":10.832858},{"c":10.855,"h":10.89,"l":10.84,"n":836,"o":10.8697,"t":"2026-10-06T15:00:00Z","v":158995,"vw":10.866703},{"c":10.87,"h":10.885,"l":10.845,"n":774,"o":10.855,"t":"2026-10-06T15:15:00Z","v":124966,"vw":10.861002},{"c":10.86,"h":10.875,"l":10.85,"n":635,"o":10.87,"t":"2026-10-06T15:30:00Z","v":83171,"vw":10.860636},{"c":10.8316,"h":10.87,"l":10.83,"n":620,"o":10.86,"t":"2026-10-06T15:45:00Z","v":74613,"vw":10.850542},{"c":10.825,"h":10.84,"l":10.825,"n":615,"o":10.835,"t":"2026-10-06T16:00:00Z","v":74765,"vw":10.832141},{"c":10.795,"h":10.83,"l":10.7917,"n":953,"o":10.825,"t":"2026-10-06T16:15:00Z","v":143100,"vw":10.815909},{"c":10.795,"h":10.815,"l":10.79,"n":773,"o":10.795,"t":"2026-10-06T16:30:00Z","v":110146,"vw":10.800326},{"c":10.7962,"h":10.81,"l":10.79,"n":722,"o":10.795,"t":"2026-10-06T16:45:00Z","v":109814,"vw":10.797857},{"c":10.795,"h":10.81,"l":10.78,"n":1158,"o":10.795,"t":"2026-10-06T17:00:00Z","v":325838,"vw":10.797268},{"c":10.7848,"h":10.8,"l":10.78,"n":788,"o":10.8,"t":"2026-10-06T17:15:00Z","v":172400,"vw":10.788415},{"c":10.795,"h":10.81,"l":10.775,"n":724,"o":10.785,"t":"2026-10-06T17:30:00Z","v":101672,"vw":10.790648},{"c":10.82,"h":10.83,"l":10.795,"n":642,"o":10.795,"t":"2026-10-06T17:45:00Z","v":121833,"vw":10.812829},{"c":10.785,"h":10.82,"l":10.78,"n":1083,"o":10.818,"t":"2026-10-06T18:00:00Z","v":314555,"vw":10.799343},{"c":10.7459,"h":10.785,"l":10.73,"n":1245,"o":10.785,"t":"2026-10-06T18:15:00Z","v":389633,"vw":10.745238},{"c":10.78,"h":10.79,"l":10.74,"n":973,"o":10.745,"t":"2026-10-06T18:30:00Z","v":266786,"vw":10.762837},{"c":10.8176,"h":10.82,"l":10.76,"n":1065,"o":10.785,"t":"2026-10-06T18:45:00Z","v":255727,"vw":10.78246},{"c":10.825,"h":10.8299,"l":10.8,"n":947,"o":10.815,"t":"2026-10-06T19:00:00Z","v":162073,"vw":10.813243},{"c":10.795,"h":10.8382,"l":10.795,"n":1185,"o":10.82,"t":"2026-10-06T19:15:00Z","v":215340,"vw":10.815259},{"c":10.835,"h":10.84,"l":10.795,"n":1228,"o":10.7999,"t":"2026-10-06T19:30:00Z","v":211405,"vw":10.819039},{"c":10.86,"h":10.87,"l":10.81,"n":3818,"o":10.835,"t":"2026-10-06T19:45:00Z","v":909547,"vw":10.838902},{"c":10.85,"h":10.85,"l":10.85,"n":32,"o":10.85,"t":"2026-10-06T20:00:00Z","v":1022668,"vw":10.85},{"c":10.8507,"h":10.88,"l":10.8506,"n":4,"o":10.88,"t":"2026-10-06T20:15:00Z","v":822,"vw":10.867337},{"c":10.8783,"h":10.8783,"l":10.851,"n":6,"o":10.851,"t":"2026-10-06T20:30:00Z","v":1170,"vw":10.866436},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-06T20:45:00Z","v":242,"vw":10.87},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-06T21:00:00Z","v":100,"vw":10.85},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-06T21:30:00Z","v":200,"vw":10.88},{"c":10.8601,"h":10.8601,"l":10.8601,"n":1,"o":10.8601,"t":"2026-10-06T21:45:00Z","v":726,"vw":10.8601},{"c":10.8631,"h":10.8631,"l":10.8631,"n":1,"o":10.8631,"t":"2026-10-06T22:30:00Z","v":900,"vw":10.8631},{"c":10.88,"h":10.88,"l":10.87,"n":5,"o":10.8797,"t":"2026-10-06T22:45:00Z","v":612,"vw":10.87827},{"c":10.88,"h":10.88,"l":10.8797,"n":3,"o":10.8797,"t":"2026-10-06T23:00:00Z","v":400,"vw":10.879925},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-06T23:15:00Z","v":200,"vw":10.88},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-06T23:30:00Z","v":10000,"vw":10.86},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-06T23:45:00Z","v":120,"vw":10.87},{"c":10.85,"h":10.89,"l":10.78,"n":36,"o":10.87,"t":"2026-10-07T08:00:00Z","v":2986,"vw":10.833813},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-07T08:30:00Z","v":450,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-07T09:15:00Z","v":200,"vw":10.85},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-07T10:30:00Z","v":180,"vw":10.88},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-07T11:00:00Z","v":122,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":4,"o":10.85,"t":"2026-10-07T11:15:00Z","v":564,"vw":10.85},{"c":10.82,"h":10.82,"l":10.82,"n":3,"o":10.82,"t":"2026-10-07T11:30:00Z","v":537,"vw":10.82},{"c":10.85,"h":10.85,"l":10.77,"n":20,"o":10.81,"t":"2026-10-07T11:45:00Z","v":4456,"vw":10.823136},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-07T12:00:00Z","v":600,"vw":10.85},{"c":10.8392,"h":10.85,"l":10.8,"n":6,"o":10.85,"t":"2026-10-07T12:15:00Z","v":865,"vw":10.833153},{"c":10.8499,"h":10.8499,"l":10.7908,"n":13,"o":10.7908,"t":"2026-10-07T12:30:00Z","v":7770,"vw":10.82903},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-07T12:45:00Z","v":1000,"vw":10.82},{"c":10.77,"h":10.85,"l":10.77,"n":38,"o":10.82,"t":"2026-10-07T13:00:00Z","v":6934,"vw":10.787788},{"c":10.72,"h":10.77,"l":10.71,"n":98,"o":10.77,"t":"2026-10-07T13:15:00Z","v":26423,"vw":10.746005},{"c":10.59,"h":10.755,"l":10.57,"n":3436,"o":10.72,"t":"2026-10-07T13:30:00Z","v":1020196,"vw":10.646181},{"c":10.55,"h":10.62,"l":10.525,"n":2587,"o":10.59,"t":"2026-10-07T13:45:00Z","v":939822,"vw":10.561562},{"c":10.58,"h":10.625,"l":10.55,"n":1617,"o":10.55,"t":"2026-10-07T14:00:00Z","v":290734,"vw":10.583117},{"c":10.56,"h":10.6,"l":10.56,"n":1609,"o":10.58,"t":"2026-10-07T14:15:00Z","v":462650,"vw":10.583707},{"c":10.57,"h":10.59,"l":10.55,"n":1573,"o":10.5625,"t":"2026-10-07T14:30:00Z","v":414265,"vw":10.573428},{"c":10.5799,"h":10.6,"l":10.555,"n":1053,"o":10.565,"t":"2026-10-07T14:45:00Z","v":215279,"vw":10.574641},{"c":10.57,"h":10.605,"l":10.555,"n":1508,"o":10.58,"t":"2026-10-07T15:00:00Z","v":829082,"vw":10.582263},{"c":10.53,"h":10.57,"l":10.52,"n":1053,"o":10.57,"t":"2026-10-07T15:15:00Z","v":162016,"vw":10.538521},{"c":10.535,"h":10.565,"l":10.5248,"n":1059,"o":10.53,"t":"2026-10-07T15:30:00Z","v":206126,"vw":10.54445},{"c":10.515,"h":10.555,"l":10.515,"n":1268,"o":10.535,"t":"2026-10-07T15:45:00Z","v":439386,"vw":10.541852},{"c":10.52,"h":10.525,"l":10.5,"n":1101,"o":10.515,"t":"2026-10-07T16:00:00Z","v":205006,"vw":10.511351},{"c":10.515,"h":10.535,"l":10.51,"n":979,"o":10.525,"t":"2026-10-07T16:15:00Z","v":210870,"vw":10.524197},{"c":10.475,"h":10.5152,"l":10.47,"n":1407,"o":10.51,"t":"2026-10-07T16:30:00Z","v":273834,"vw":10.490117},{"c":10.465,"h":10.49,"l":10.46,"n":879,"o":10.48,"t":"2026-10-07T16:45:00Z","v":157653,"vw":10.471517},{"c":10.545,"h":10.56,"l":10.46,"n":1717,"o":10.4659,"t":"2026-10-07T17:00:00Z","v":484964,"vw":10.520084},{"c":10.505,"h":10.56,"l":10.4901,"n":917,"o":10.5405,"t":"2026-10-07T17:15:00Z","v":146578,"vw":10.521752},{"c":10.505,"h":10.51,"l":10.485,"n":969,"o":10.505,"t":"2026-10-07T17:30:00Z","v":205480,"vw":10.498483},{"c":10.485,"h":10.52,"l":10.475,"n":1171,"o":10.5,"t":"2026-10-07T17:45:00Z","v":466918,"vw":10.504815},{"c":10.5,"h":10.5,"l":10.47,"n":1211,"o":10.48,"t":"2026-10-07T18:00:00Z","v":221612,"vw":10.482218},{"c":10.51,"h":10.525,"l":10.49,"n":1036,"o":10.495,"t":"2026-10-07T18:15:00Z","v":205152,"vw":10.505031},{"c":10.5541,"h":10.56,"l":10.505,"n":1057,"o":10.505,"t":"2026-10-07T18:30:00Z","v":257077,"vw":10.529252},{"c":10.555,"h":10.575,"l":10.55,"n":1033,"o":10.555,"t":"2026-10-07T18:45:00Z","v":214631,"vw":10.561753},{"c":10.535,"h":10.565,"l":10.5142,"n":1197,"o":10.555,"t":"2026-10-07T19:00:00Z","v":192301,"vw":10.537246},{"c":10.53,"h":10.545,"l":10.52,"n":1150,"o":10.535,"t":"2026-10-07T19:15:00Z","v":164321,"vw":10.533697},{"c":10.54,"h":10.545,"l":10.51,"n":2137,"o":10.54,"t":"2026-10-07T19:30:00Z","v":518288,"vw":10.52668},{"c":10.57,"h":10.59,"l":10.53,"n":4343,"o":10.54,"t":"2026-10-07T19:45:00Z","v":1052993,"vw":10.56554},{"c":10.61,"h":10.64,"l":10.56,"n":61,"o":10.57,"t":"2026-10-07T20:00:00Z","v":992139,"vw":10.570128},{"c":10.5862,"h":10.59,"l":10.5777,"n":8,"o":10.5777,"t":"2026-10-07T20:15:00Z","v":3735,"vw":10.57992},{"c":10.6169,"h":10.6169,"l":10.6,"n":3,"o":10.6,"t":"2026-10-07T20:30:00Z","v":1505,"vw":10.605633},{"c":10.5991,"h":10.5991,"l":10.5991,"n":2,"o":10.5991,"t":"2026-10-07T21:15:00Z","v":101,"vw":10.5991},{"c":10.57,"h":10.585,"l":10.57,"n":2,"o":10.585,"t":"2026-10-07T22:00:00Z","v":250,"vw":10.579},{"c":10.58,"h":10.6,"l":10.58,"n":9,"o":10.6,"t":"2026-10-07T22:15:00Z","v":616,"vw":10.591765},{"c":10.58,"h":10.58,"l":10.579,"n":5,"o":10.58,"t":"2026-10-07T22:30:00Z","v":505,"vw":10.579572},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-07T22:45:00Z","v":400,"vw":10.58},{"c":10.5797,"h":10.5797,"l":10.5797,"n":2,"o":10.5797,"t":"2026-10-07T23:00:00Z","v":125,"vw":10.5797},{"c":10.5702,"h":10.5702,"l":10.57,"n":3,"o":10.57,"t":"2026-10-07T23:15:00Z","v":1700,"vw":10.570035},{"c":10.54,"h":10.54,"l":10.51,"n":50,"o":10.51,"t":"2026-10-08T08:00:00Z","v":3924,"vw":10.512655},{"c":10.51,"h":10.51,"l":10.51,"n":9,"o":10.51,"t":"2026-10-08T10:30:00Z","v":252,"vw":10.51},{"c":10.52,"h":10.5423,"l":10.5,"n":20,"o":10.52,"t":"2026-10-08T11:00:00Z","v":30300,"vw":10.520701},{"c":10.52,"h":10.52,"l":10.5,"n":5,"o":10.52,"t":"2026-10-08T11:15:00Z","v":1717,"vw":10.513011},{"c":10.5199,"h":10.52,"l":10.51,"n":4,"o":10.51,"t":"2026-10-08T11:30:00Z","v":426,"vw":10.517155},{"c":10.525,"h":10.53,"l":10.51,"n":27,"o":10.52,"t":"2026-10-08T11:45:00Z","v":32349,"vw":10.526485},{"c":10.51,"h":10.52,"l":10.51,"n":16,"o":10.5185,"t":"2026-10-08T12:15:00Z","v":2878,"vw":10.510935},{"c":10.5,"h":10.5,"l":10.49,"n":52,"o":10.5,"t":"2026-10-08T12:30:00Z","v":5533,"vw":10.497429},{"c":10.5,"h":10.5,"l":10.5,"n":21,"o":10.5,"t":"2026-10-08T12:45:00Z","v":1609,"vw":10.5},{"c":10.49,"h":10.49,"l":10.46,"n":60,"o":10.48,"t":"2026-10-08T13:15:00Z","v":8678,"vw":10.477748},{"c":10.5984,"h":10.6,"l":10.4685,"n":1811,"o":10.5,"t":"2026-10-08T13:30:00Z","v":552362,"vw":10.525707},{"c":10.605,"h":10.63,"l":10.57,"n":1316,"o":10.595,"t":"2026-10-08T13:45:00Z","v":323632,"vw":10.597903},{"c":10.485,"h":10.625,"l":10.48,"n":1482,"o":10.605,"t":"2026-10-08T14:00:00Z","v":339660,"vw":10.548831},{"c":10.49,"h":10.515,"l":10.47,"n":1227,"o":10.485,"t":"2026-10-08T14:15:00Z","v":274530,"vw":10.494378},{"c":10.4674,"h":10.5,"l":10.465,"n":986,"o":10.495,"t":"2026-10-08T14:30:00Z","v":161052,"vw":10.484293},{"c":10.405,"h":10.48,"l":10.405,"n":1310,"o":10.47,"t":"2026-10-08T14:45:00Z","v":356561,"vw":10.448354},{"c":10.3801,"h":10.41,"l":10.3801,"n":1217,"o":10.405,"t":"2026-10-08T15:00:00Z","v":259825,"vw":10.399686},{"c":10.385,"h":10.395,"l":10.365,"n":1187,"o":10.38,"t":"2026-10-08T15:15:00Z","v":384647,"vw":10.379073},{"c":10.395,"h":10.4,"l":10.37,"n":1066,"o":10.3818,"t":"2026-10-08T15:30:00Z","v":202924,"vw":10.386928},{"c":10.3733,"h":10.4,"l":10.36,"n":971,"o":10.3926,"t":"2026-10-08T15:45:00Z","v":253965,"vw":10.38457},{"c":10.405,"h":10.42,"l":10.37,"n":983,"o":10.375,"t":"2026-10-08T16:00:00Z","v":158039,"vw":10.396611},{"c":10.42,"h":10.465,"l":10.39,"n":2278,"o":10.4001,"t":"2026-10-08T16:15:00Z","v":570031,"vw":10.428626},{"c":10.4599,"h":10.4652,"l":10.4,"n":976,"o":10.42,"t":"2026-10-08T16:30:00Z","v":242470,"vw":10.427447},{"c":10.515,"h":10.545,"l":10.4502,"n":1177,"o":10.455,"t":"2026-10-08T16:45:00Z","v":235714,"vw":10.505655},{"c":10.485,"h":10.5101,"l":10.46,"n":1184,"o":10.51,"t":"2026-10-08T17:00:00Z","v":221571,"vw":10.484395},{"c":10.51,"h":10.515,"l":10.45,"n":1309,"o":10.485,"t":"2026-10-08T17:15:00Z","v":329761,"vw":10.487426},{"c":10.59,"h":10.595,"l":10.5,"n":1173,"o":10.515,"t":"2026-10-08T17:30:00Z","v":231200,"vw":10.538785},{"c":10.585,"h":10.59,"l":10.55,"n":1081,"o":10.59,"t":"2026-10-08T17:45:00Z","v":217395,"vw":10.569695},{"c":10.595,"h":10.6099,"l":10.58,"n":1117,"o":10.585,"t":"2026-10-08T18:00:00Z","v":253324,"vw":10.592593},{"c":10.595,"h":10.6099,"l":10.58,"n":837,"o":10.6,"t":"2026-10-08T18:15:00Z","v":145417,"vw":10.590903},{"c":10.615,"h":10.615,"l":10.57,"n":1106,"o":10.59,"t":"2026-10-08T18:30:00Z","v":214516,"vw":10.594356},{"c":10.635,"h":10.64,"l":10.6,"n":900,"o":10.6114,"t":"2026-10-08T18:45:00Z","v":159684,"vw":10.618827},{"c":10.685,"h":10.695,"l":10.63,"n":1308,"o":10.635,"t":"2026-10-08T19:00:00Z","v":270962,"vw":10.657478},{"c":10.695,"h":10.715,"l":10.68,"n":1348,"o":10.685,"t":"2026-10-08T19:15:00Z","v":306577,"vw":10.695351},{"c":10.695,"h":10.71,"l":10.66,"n":1451,"o":10.7,"t":"2026-10-08T19:30:00Z","v":295583,"vw":10.687344},{"c":10.71,"h":10.72,"l":10.685,"n":4334,"o":10.69,"t":"2026-10-08T19:45:00Z","v":963726,"vw":10.705231},{"c":10.7,"h":10.71,"l":10.69,"n":68,"o":10.7,"t":"2026-10-08T20:00:00Z","v":3359942,"vw":10.7},{"c":10.7112,"h":10.7112,"l":10.7112,"n":2,"o":10.7112,"t":"2026-10-08T20:15:00Z","v":102,"vw":10.7112},{"c":10.71,"h":10.72,"l":10.71,"n":4,"o":10.7186,"t":"2026-10-08T20:45:00Z","v":5321,"vw":10.715581},{"c":10.71,"h":10.71,"l":10.71,"n":5,"o":10.71,"t":"2026-10-08T21:00:00Z","v":707,"vw":10.71},{"c":10.6608,"h":10.6608,"l":10.6608,"n":1,"o":10.6608,"t":"2026-10-08T21:15:00Z","v":360,"vw":10.6608},{"c":10.66,"h":10.66,"l":10.65,"n":4,"o":10.65,"t":"2026-10-08T22:00:00Z","v":1377,"vw":10.652094},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-08T22:15:00Z","v":2000,"vw":10.71},{"c":10.7388,"h":10.7388,"l":10.7388,"n":1,"o":10.7388,"t":"2026-10-08T22:45:00Z","v":120,"vw":10.7388},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-08T23:15:00Z","v":365,"vw":10.72},{"c":10.7397,"h":10.7397,"l":10.7389,"n":2,"o":10.7389,"t":"2026-10-08T23:45:00Z","v":1100,"vw":10.739627},{"c":10.778,"h":10.8,"l":10.71,"n":30,"o":10.71,"t":"2026-10-09T08:00:00Z","v":4587,"vw":10.796092},{"c":10.75,"h":10.8089,"l":10.75,"n":7,"o":10.8089,"t":"2026-10-09T08:15:00Z","v":2029,"vw":10.75966},{"c":10.81,"h":10.81,"l":10.81,"n":3,"o":10.81,"t":"2026-10-09T08:45:00Z","v":290,"vw":10.81},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-09T10:00:00Z","v":174,"vw":10.8},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-09T10:45:00Z","v":100,"vw":10.82},{"c":10.74,"h":10.79,"l":10.74,"n":20,"o":10.77,"t":"2026-10-09T11:00:00Z","v":6058,"vw":10.769768},{"c":10.7902,"h":10.7902,"l":10.72,"n":5,"o":10.72,"t":"2026-10-09T11:15:00Z","v":820,"vw":10.741439},{"c":10.7811,"h":10.79,"l":10.7811,"n":3,"o":10.79,"t":"2026-10-09T11:30:00Z","v":418,"vw":10.787236},{"c":10.701,"h":10.71,"l":10.701,"n":4,"o":10.71,"t":"2026-10-09T11:45:00Z","v":701,"vw":10.70428},{"c":10.7488,"h":10.7488,"l":10.7488,"n":1,"o":10.7488,"t":"2026-10-09T12:15:00Z","v":4500,"vw":10.7488},{"c":10.7458,"h":10.7458,"l":10.7458,"n":2,"o":10.7458,"t":"2026-10-09T12:30:00Z","v":126,"vw":10.7458},{"c":10.695,"h":10.7441,"l":10.695,"n":29,"o":10.7441,"t":"2026-10-09T12:45:00Z","v":4384,"vw":10.704248},{"c":10.7427,"h":10.7707,"l":10.708,"n":3,"o":10.708,"t":"2026-10-09T13:00:00Z","v":351,"vw":10.736821},{"c":10.75,"h":10.75,"l":10.74,"n":11,"o":10.74,"t":"2026-10-09T13:15:00Z","v":2100,"vw":10.744146},{"c":10.66,"h":10.7434,"l":10.565,"n":1667,"o":10.71,"t":"2026-10-09T13:30:00Z","v":393456,"vw":10.64534},{"c":10.705,"h":10.73,"l":10.645,"n":1028,"o":10.67,"t":"2026-10-09T13:45:00Z","v":237841,"vw":10.692661},{"c":10.715,"h":10.72,"l":10.66,"n":1294,"o":10.7,"t":"2026-10-09T14:00:00Z","v":244015,"vw":10.688217},{"c":10.745,"h":10.76,"l":10.715,"n":1207,"o":10.715,"t":"2026-10-09T14:15:00Z","v":196461,"vw":10.742478},{"c":10.725,"h":10.755,"l":10.695,"n":908,"o":10.745,"t":"2026-10-09T14:30:00Z","v":138012,"vw":10.718583},{"c":10.69,"h":10.73,"l":10.69,"n":852,"o":10.73,"t":"2026-10-09T14:45:00Z","v":152139,"vw":10.707473},{"c":10.74,"h":10.74,"l":10.69,"n":966,"o":10.695,"t":"2026-10-09T15:00:00Z","v":211678,"vw":10.722915},{"c":10.7699,"h":10.77,"l":10.735,"n":921,"o":10.735,"t":"2026-10-09T15:15:00Z","v":209366,"vw":10.75438},{"c":10.76,"h":10.78,"l":10.75,"n":964,"o":10.7671,"t":"2026-10-09T15:30:00Z","v":123077,"vw":10.76892},{"c":10.75,"h":10.765,"l":10.74,"n":725,"o":10.755,"t":"2026-10-09T15:45:00Z","v":74513,"vw":10.753607},{"c":10.73,"h":10.75,"l":10.72,"n":645,"o":10.75,"t":"2026-10-09T16:00:00Z","v":81559,"vw":10.732472},{"c":10.73,"h":10.7361,"l":10.71,"n":834,"o":10.73,"t":"2026-10-09T16:15:00Z","v":118526,"vw":10.724674},{"c":10.735,"h":10.75,"l":10.72,"n":787,"o":10.725,"t":"2026-10-09T16:30:00Z","v":95112,"vw":10.736248},{"c":10.76,"h":10.76,"l":10.73,"n":775,"o":10.735,"t":"2026-10-09T16:45:00Z","v":110825,"vw":10.743026},{"c":10.735,"h":10.76,"l":10.73,"n":757,"o":10.76,"t":"2026-10-09T17:00:00Z","v":89974,"vw":10.748885},{"c":10.745,"h":10.755,"l":10.725,"n":825,"o":10.735,"t":"2026-10-09T17:15:00Z","v":145675,"vw":10.736793},{"c":10.775,"h":10.78,"l":10.745,"n":654,"o":10.75,"t":"2026-10-09T17:30:00Z","v":91262,"vw":10.76448},{"c":10.775,"h":10.78,"l":10.76,"n":945,"o":10.77,"t":"2026-10-09T17:45:00Z","v":138631,"vw":10.767857},{"c":10.755,"h":10.78,"l":10.755,"n":711,"o":10.775,"t":"2026-10-09T18:00:00Z","v":87603,"vw":10.770793},{"c":10.795,"h":10.795,"l":10.7542,"n":856,"o":10.755,"t":"2026-10-09T18:15:00Z","v":149501,"vw":10.774835},{"c":10.79,"h":10.8,"l":10.7801,"n":774,"o":10.8,"t":"2026-10-09T18:30:00Z","v":132163,"vw":10.789786},{"c":10.815,"h":10.815,"l":10.78,"n":1150,"o":10.795,"t":"2026-10-09T18:45:00Z","v":259828,"vw":10.795221},{"c":10.835,"h":10.84,"l":10.81,"n":828,"o":10.815,"t":"2026-10-09T19:00:00Z","v":117545,"vw":10.823462},{"c":10.825,"h":10.84,"l":10.82,"n":884,"o":10.8353,"t":"2026-10-09T19:15:00Z","v":125171,"vw":10.829504},{"c":10.82,"h":10.835,"l":10.78,"n":1734,"o":10.825,"t":"2026-10-09T19:30:00Z","v":277371,"vw":10.808318},{"c":10.85,"h":10.86,"l":10.8,"n":3592,"o":10.82,"t":"2026-10-09T19:45:00Z","v":659594,"vw":10.836432},{"c":10.87,"h":10.87,"l":10.86,"n":39,"o":10.86,"t":"2026-10-09T20:00:00Z","v":1286308,"vw":10.86001},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-09T20:30:00Z","v":500,"vw":10.87},{"c":10.8659,"h":10.8659,"l":10.8659,"n":1,"o":10.8659,"t":"2026-10-09T21:00:00Z","v":250,"vw":10.8659},{"c":10.8685,"h":10.8685,"l":10.8685,"n":1,"o":10.8685,"t":"2026-10-09T21:30:00Z","v":100,"vw":10.8685},{"c":10.8638,"h":10.8679,"l":10.8638,"n":2,"o":10.8679,"t":"2026-10-09T22:00:00Z","v":649,"vw":10.865373},{"c":10.8362,"h":10.8638,"l":10.8362,"n":5,"o":10.8638,"t":"2026-10-09T22:15:00Z","v":7901,"vw":10.838167},{"c":10.86,"h":10.86,"l":10.86,"n":3,"o":10.86,"t":"2026-10-09T22:45:00Z","v":724,"vw":10.86},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-10-09T23:00:00Z","v":195,"vw":10.87},{"c":10.88,"h":10.88,"l":10.88,"n":5,"o":10.88,"t":"2026-10-09T23:30:00Z","v":313,"vw":10.88},{"c":10.91,"h":10.91,"l":10.91,"n":9,"o":10.91,"t":"2026-10-12T08:00:00Z","v":1132,"vw":10.91},{"c":10.87,"h":10.91,"l":10.87,"n":19,"o":10.91,"t":"2026-10-12T11:00:00Z","v":2599,"vw":10.874595},{"c":10.87,"h":10.87,"l":10.8683,"n":2,"o":10.8683,"t":"2026-10-12T11:15:00Z","v":301,"vw":10.869254},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-12T11:30:00Z","v":100,"vw":10.87},{"c":10.8757,"h":10.8757,"l":10.87,"n":9,"o":10.87,"t":"2026-10-12T11:45:00Z","v":9503,"vw":10.87011},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-12T12:00:00Z","v":400,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":3,"o":10.88,"t":"2026-10-12T12:15:00Z","v":1964,"vw":10.88},{"c":10.8986,"h":10.8986,"l":10.8986,"n":1,"o":10.8986,"t":"2026-10-12T12:30:00Z","v":100,"vw":10.8986},{"c":10.81,"h":10.86,"l":10.81,"n":31,"o":10.86,"t":"2026-10-12T12:45:00Z","v":4600,"vw":10.829237},{"c":10.895,"h":10.895,"l":10.8208,"n":4,"o":10.8208,"t":"2026-10-12T13:00:00Z","v":2024,"vw":10.8579},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-12T13:15:00Z","v":556,"vw":10.83},{"c":10.85,"h":10.8803,"l":10.76,"n":1704,"o":10.86,"t":"2026-10-12T13:30:00Z","v":429256,"vw":10.827441},{"c":10.89,"h":10.915,"l":10.845,"n":1293,"o":10.845,"t":"2026-10-12T13:45:00Z","v":252825,"vw":10.874527},{"c":10.895,"h":10.9,"l":10.86,"n":1227,"o":10.885,"t":"2026-10-12T14:00:00Z","v":197500,"vw":10.887172},{"c":10.89,"h":10.895,"l":10.845,"n":1360,"o":10.895,"t":"2026-10-12T14:15:00Z","v":227296,"vw":10.866083},{"c":10.91,"h":10.92,"l":10.88,"n":1124,"o":10.89,"t":"2026-10-12T14:30:00Z","v":188088,"vw":10.900703},{"c":10.965,"h":10.98,"l":10.895,"n":1263,"o":10.91,"t":"2026-10-12T14:45:00Z","v":261164,"vw":10.944328},{"c":10.975,"h":10.9875,"l":10.94,"n":1144,"o":10.97,"t":"2026-10-12T15:00:00Z","v":235645,"vw":10.96707},{"c":10.98,"h":11,"l":10.97,"n":915,"o":10.98,"t":"2026-10-12T15:15:00Z","v":176121,"vw":10.982919},{"c":11.005,"h":11.015,"l":10.975,"n":965,"o":10.98,"t":"2026-10-12T15:30:00Z","v":232756,"vw":10.998698},{"c":11.01,"h":11.02,"l":11,"n":994,"o":11,"t":"2026-10-12T15:45:00Z","v":187766,"vw":11.008693},{"c":11.015,"h":11.03,"l":11.005,"n":864,"o":11.01,"t":"2026-10-12T16:00:00Z","v":170914,"vw":11.021711},{"c":11.0032,"h":11.03,"l":11,"n":783,"o":11.02,"t":"2026-10-12T16:15:00Z","v":134953,"vw":11.011265},{"c":10.99,"h":11.01,"l":10.99,"n":766,"o":11.005,"t":"2026-10-12T16:30:00Z","v":129956,"vw":11.002865},{"c":10.97,"h":10.9901,"l":10.96,"n":1007,"o":10.9901,"t":"2026-10-12T16:45:00Z","v":251898,"vw":10.972028},{"c":10.985,"h":10.99,"l":10.965,"n":944,"o":10.975,"t":"2026-10-12T17:00:00Z","v":160488,"vw":10.978048},{"c":10.985,"h":11,"l":10.98,"n":1000,"o":10.985,"t":"2026-10-12T17:15:00Z","v":164752,"vw":10.990342},{"c":10.985,"h":10.99,"l":10.96,"n":939,"o":10.985,"t":"2026-10-12T17:30:00Z","v":160241,"vw":10.974335},{"c":11.01,"h":11.01,"l":10.98,"n":845,"o":10.99,"t":"2026-10-12T17:45:00Z","v":127736,"vw":10.99488},{"c":11.005,"h":11.01,"l":11,"n":857,"o":11.01,"t":"2026-10-12T18:00:00Z","v":118415,"vw":11.006878},{"c":10.995,"h":11.01,"l":10.99,"n":887,"o":11.005,"t":"2026-10-12T18:15:00Z","v":146236,"vw":10.998706},{"c":11.01,"h":11.02,"l":10.99,"n":1013,"o":10.99,"t":"2026-10-12T18:30:00Z","v":234769,"vw":11.008348},{"c":11.005,"h":11.015,"l":10.99,"n":904,"o":11,"t":"2026-10-12T18:45:00Z","v":185251,"vw":11.001954},{"c":10.96,"h":11.015,"l":10.95,"n":1138,"o":11.005,"t":"2026-10-12T19:00:00Z","v":291475,"vw":10.984274},{"c":10.945,"h":10.96,"l":10.94,"n":1095,"o":10.9543,"t":"2026-10-12T19:15:00Z","v":198202,"vw":10.949434},{"c":10.875,"h":10.945,"l":10.875,"n":1742,"o":10.945,"t":"2026-10-12T19:30:00Z","v":488667,"vw":10.901181},{"c":10.89,"h":10.93,"l":10.875,"n":4394,"o":10.875,"t":"2026-10-12T19:45:00Z","v":1171637,"vw":10.897376},{"c":10.95,"h":10.95,"l":10.87,"n":74,"o":10.87,"t":"2026-10-12T20:00:00Z","v":771666,"vw":10.908369},{"c":10.91,"h":10.925,"l":10.9077,"n":13,"o":10.9077,"t":"2026-10-12T20:15:00Z","v":2872,"vw":10.910444},{"c":10.92,"h":10.93,"l":10.92,"n":7,"o":10.93,"t":"2026-10-12T20:30:00Z","v":5561,"vw":10.920677},{"c":10.93,"h":10.93,"l":10.92,"n":7,"o":10.92,"t":"2026-10-12T20:45:00Z","v":1906,"vw":10.924143},{"c":10.92,"h":10.9454,"l":10.92,"n":3,"o":10.9454,"t":"2026-10-12T21:00:00Z","v":3469,"vw":10.938305},{"c":10.9226,"h":10.9246,"l":10.92,"n":13,"o":10.9246,"t":"2026-10-12T21:15:00Z","v":3007,"vw":10.921024},{"c":10.95,"h":10.95,"l":10.9454,"n":2,"o":10.9454,"t":"2026-10-12T21:30:00Z","v":2000,"vw":10.94885},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-12T21:45:00Z","v":520,"vw":10.92},{"c":10.92,"h":10.9454,"l":10.92,"n":2,"o":10.9454,"t":"2026-10-12T22:00:00Z","v":202,"vw":10.932574},{"c":10.95,"h":10.95,"l":10.95,"n":3,"o":10.95,"t":"2026-10-12T22:45:00Z","v":200,"vw":10.95},{"c":10.92,"h":10.935,"l":10.92,"n":4,"o":10.935,"t":"2026-10-12T23:00:00Z","v":605,"vw":10.929505},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-13T08:45:00Z","v":180,"vw":10.98},{"c":10.97,"h":10.97,"l":10.97,"n":2,"o":10.97,"t":"2026-10-13T10:00:00Z","v":150,"vw":10.97},{"c":10.94,"h":10.95,"l":10.94,"n":5,"o":10.95,"t":"2026-10-13T10:30:00Z","v":2408,"vw":10.940748},{"c":10.96,"h":10.96,"l":10.94,"n":10,"o":10.95,"t":"2026-10-13T11:00:00Z","v":3259,"vw":10.95283},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-13T11:15:00Z","v":200,"vw":10.96},{"c":10.9769,"h":10.99,"l":10.9769,"n":7,"o":10.9823,"t":"2026-10-13T11:45:00Z","v":4755,"vw":10.98744},{"c":10.99,"h":10.99,"l":10.98,"n":8,"o":10.98,"t":"2026-10-13T12:00:00Z","v":1461,"vw":10.981377},{"c":11,"h":11,"l":10.98,"n":13,"o":10.98,"t":"2026-10-13T12:15:00Z","v":3804,"vw":10.98381},{"c":11.04,"h":11.04,"l":10.99,"n":13,"o":10.99,"t":"2026-10-13T12:30:00Z","v":3465,"vw":10.998693},{"c":11.0397,"h":11.04,"l":11.01,"n":14,"o":11.04,"t":"2026-10-13T12:45:00Z","v":2069,"vw":11.020083},{"c":11.015,"h":11.03,"l":11.015,"n":5,"o":11.03,"t":"2026-10-13T13:15:00Z","v":1278,"vw":11.027808},{"c":10.91,"h":11.0201,"l":10.91,"n":1576,"o":11,"t":"2026-10-13T13:30:00Z","v":372281,"vw":10.985889},{"c":10.825,"h":10.935,"l":10.82,"n":1385,"o":10.915,"t":"2026-10-13T13:45:00Z","v":412543,"vw":10.877404},{"c":10.775,"h":10.84,"l":10.7701,"n":1362,"o":10.825,"t":"2026-10-13T14:00:00Z","v":298961,"vw":10.801795},{"c":10.755,"h":10.78,"l":10.74,"n":881,"o":10.77,"t":"2026-10-13T14:15:00Z","v":151239,"vw":10.758936},{"c":10.755,"h":10.77,"l":10.73,"n":981,"o":10.755,"t":"2026-10-13T14:30:00Z","v":129710,"vw":10.752216},{"c":10.745,"h":10.76,"l":10.71,"n":1184,"o":10.76,"t":"2026-10-13T14:45:00Z","v":293162,"vw":10.732613},{"c":10.7715,"h":10.8,"l":10.74,"n":910,"o":10.745,"t":"2026-10-13T15:00:00Z","v":163223,"vw":10.772967},{"c":10.7472,"h":10.77,"l":10.745,"n":883,"o":10.77,"t":"2026-10-13T15:15:00Z","v":111733,"vw":10.753857},{"c":10.75,"h":10.7799,"l":10.735,"n":893,"o":10.745,"t":"2026-10-13T15:30:00Z","v":100419,"vw":10.752727},{"c":10.775,"h":10.7799,"l":10.745,"n":889,"o":10.755,"t":"2026-10-13T15:45:00Z","v":97989,"vw":10.761162},{"c":10.775,"h":10.785,"l":10.76,"n":856,"o":10.77,"t":"2026-10-13T16:00:00Z","v":114453,"vw":10.774258},{"c":10.745,"h":10.78,"l":10.74,"n":1241,"o":10.775,"t":"2026-10-13T16:15:00Z","v":293212,"vw":10.752407},{"c":10.755,"h":10.765,"l":10.74,"n":806,"o":10.745,"t":"2026-10-13T16:30:00Z","v":119161,"vw":10.754504},{"c":10.745,"h":10.77,"l":10.7401,"n":749,"o":10.75,"t":"2026-10-13T16:45:00Z","v":66791,"vw":10.754969},{"c":10.75,"h":10.77,"l":10.73,"n":687,"o":10.74,"t":"2026-10-13T17:00:00Z","v":57401,"vw":10.751552},{"c":10.725,"h":10.76,"l":10.72,"n":767,"o":10.755,"t":"2026-10-13T17:15:00Z","v":92750,"vw":10.738291},{"c":10.73,"h":10.75,"l":10.72,"n":955,"o":10.725,"t":"2026-10-13T17:30:00Z","v":142335,"vw":10.737731},{"c":10.695,"h":10.73,"l":10.69,"n":1032,"o":10.73,"t":"2026-10-13T17:45:00Z","v":137891,"vw":10.709855},{"c":10.765,"h":10.775,"l":10.69,"n":1080,"o":10.69,"t":"2026-10-13T18:00:00Z","v":182633,"vw":10.74307},{"c":10.78,"h":10.78,"l":10.7534,"n":851,"o":10.765,"t":"2026-10-13T18:15:00Z","v":123413,"vw":10.766735},{"c":10.8,"h":10.8067,"l":10.77,"n":1140,"o":10.775,"t":"2026-10-13T18:30:00Z","v":213772,"vw":10.78666},{"c":10.815,"h":10.83,"l":10.785,"n":951,"o":10.805,"t":"2026-10-13T18:45:00Z","v":154148,"vw":10.803826},{"c":10.83,"h":10.85,"l":10.8116,"n":1012,"o":10.815,"t":"2026-10-13T19:00:00Z","v":144433,"vw":10.831452},{"c":10.865,"h":10.865,"l":10.83,"n":1146,"o":10.835,"t":"2026-10-13T19:15:00Z","v":213523,"vw":10.841434},{"c":10.895,"h":10.9,"l":10.84,"n":1413,"o":10.865,"t":"2026-10-13T19:30:00Z","v":272258,"vw":10.868263},{"c":10.84,"h":10.93,"l":10.84,"n":3668,"o":10.895,"t":"2026-10-13T19:45:00Z","v":908012,"vw":10.885068},{"c":10.85,"h":10.85,"l":10.85,"n":45,"o":10.85,"t":"2026-10-13T20:00:00Z","v":1480656,"vw":10.85},{"c":10.806,"h":10.9,"l":10.806,"n":10,"o":10.8392,"t":"2026-10-13T20:15:00Z","v":1288,"vw":10.850899},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-13T21:15:00Z","v":165,"vw":10.85},{"c":10.8894,"h":10.8894,"l":10.8894,"n":1,"o":10.8894,"t":"2026-10-13T21:45:00Z","v":100,"vw":10.8894},{"c":10.8887,"h":10.8887,"l":10.85,"n":3,"o":10.85,"t":"2026-10-13T22:00:00Z","v":583,"vw":10.857167},{"c":10.8887,"h":10.8887,"l":10.8884,"n":3,"o":10.8887,"t":"2026-10-13T22:15:00Z","v":475,"vw":10.888526},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-13T22:30:00Z","v":245,"vw":10.98},{"c":10.9718,"h":10.9718,"l":10.9718,"n":1,"o":10.9718,"t":"2026-10-13T23:15:00Z","v":100,"vw":10.9718},{"c":10.8871,"h":10.8871,"l":10.8871,"n":1,"o":10.8871,"t":"2026-10-13T23:30:00Z","v":122,"vw":10.8871},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-13T23:45:00Z","v":200,"vw":10.86},{"c":10.9,"h":10.9,"l":10.9,"n":4,"o":10.9,"t":"2026-10-14T08:00:00Z","v":197,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-14T09:45:00Z","v":183,"vw":10.9},{"c":10.9,"h":10.92,"l":10.9,"n":7,"o":10.92,"t":"2026-10-14T10:00:00Z","v":674,"vw":10.90836},{"c":10.92,"h":10.92,"l":10.87,"n":8,"o":10.87,"t":"2026-10-14T11:00:00Z","v":523,"vw":10.910215},{"c":10.9062,"h":10.91,"l":10.89,"n":6,"o":10.91,"t":"2026-10-14T11:15:00Z","v":6137,"vw":10.900639},{"c":10.89,"h":10.92,"l":10.89,"n":2,"o":10.92,"t":"2026-10-14T11:45:00Z","v":201,"vw":10.905075},{"c":10.93,"h":10.95,"l":10.93,"n":8,"o":10.93,"t":"2026-10-14T12:00:00Z","v":11626,"vw":10.946876},{"c":10.76,"h":10.88,"l":10.76,"n":42,"o":10.88,"t":"2026-10-14T12:30:00Z","v":2647,"vw":10.844103},{"c":10.7673,"h":10.795,"l":10.76,"n":5,"o":10.76,"t":"2026-10-14T12:45:00Z","v":402,"vw":10.770575},{"c":10.7891,"h":10.81,"l":10.7677,"n":16,"o":10.7797,"t":"2026-10-14T13:00:00Z","v":13566,"vw":10.78189},{"c":10.77,"h":10.775,"l":10.77,"n":14,"o":10.775,"t":"2026-10-14T13:15:00Z","v":4558,"vw":10.770222},{"c":10.6952,"h":10.7837,"l":10.68,"n":1602,"o":10.75,"t":"2026-10-14T13:30:00Z","v":374257,"vw":10.7218},{"c":10.735,"h":10.764,"l":10.7,"n":998,"o":10.7,"t":"2026-10-14T13:45:00Z","v":176862,"vw":10.745315},{"c":10.76,"h":10.77,"l":10.73,"n":1212,"o":10.74,"t":"2026-10-14T14:00:00Z","v":182686,"vw":10.753615},{"c":10.77,"h":10.78,"l":10.74,"n":985,"o":10.755,"t":"2026-10-14T14:15:00Z","v":121925,"vw":10.762887},{"c":10.82,"h":10.83,"l":10.77,"n":1110,"o":10.77,"t":"2026-10-14T14:30:00Z","v":161366,"vw":10.801035},{"c":10.78,"h":10.82,"l":10.7729,"n":864,"o":10.81,"t":"2026-10-14T14:45:00Z","v":112472,"vw":10.79964},{"c":10.8,"h":10.8,"l":10.77,"n":928,"o":10.775,"t":"2026-10-14T15:00:00Z","v":107850,"vw":10.787825},{"c":10.83,"h":10.83,"l":10.795,"n":859,"o":10.795,"t":"2026-10-14T15:15:00Z","v":152846,"vw":10.814026},{"c":10.835,"h":10.88,"l":10.825,"n":1235,"o":10.825,"t":"2026-10-14T15:30:00Z","v":213834,"vw":10.850371},{"c":10.835,"h":10.85,"l":10.82,"n":917,"o":10.84,"t":"2026-10-14T15:45:00Z","v":151900,"vw":10.840455},{"c":10.835,"h":10.85,"l":10.82,"n":1042,"o":10.84,"t":"2026-10-14T16:00:00Z","v":127721,"vw":10.83666},{"c":10.845,"h":10.85,"l":10.81,"n":1048,"o":10.835,"t":"2026-10-14T16:15:00Z","v":137580,"vw":10.833681},{"c":10.84,"h":10.85,"l":10.83,"n":875,"o":10.84,"t":"2026-10-14T16:30:00Z","v":138544,"vw":10.839315},{"c":10.8,"h":10.84,"l":10.78,"n":839,"o":10.84,"t":"2026-10-14T16:45:00Z","v":149738,"vw":10.80696},{"c":10.815,"h":10.82,"l":10.785,"n":777,"o":10.8,"t":"2026-10-14T17:00:00Z","v":121820,"vw":10.800275},{"c":10.83,"h":10.83,"l":10.805,"n":958,"o":10.815,"t":"2026-10-14T17:15:00Z","v":154926,"vw":10.818164},{"c":10.83,"h":10.835,"l":10.815,"n":815,"o":10.83,"t":"2026-10-14T17:30:00Z","v":152036,"vw":10.824567},{"c":10.825,"h":10.83,"l":10.8,"n":806,"o":10.825,"t":"2026-10-14T17:45:00Z","v":125097,"vw":10.809805},{"c":10.85,"h":10.855,"l":10.8201,"n":989,"o":10.83,"t":"2026-10-14T18:00:00Z","v":202306,"vw":10.836363},{"c":10.855,"h":10.86,"l":10.835,"n":935,"o":10.85,"t":"2026-10-14T18:15:00Z","v":160839,"vw":10.849591},{"c":10.83,"h":10.86,"l":10.815,"n":1039,"o":10.855,"t":"2026-10-14T18:30:00Z","v":169093,"vw":10.842611},{"c":10.845,"h":10.85,"l":10.8142,"n":949,"o":10.8252,"t":"2026-10-14T18:45:00Z","v":120811,"vw":10.832508},{"c":10.83,"h":10.86,"l":10.825,"n":1028,"o":10.845,"t":"2026-10-14T19:00:00Z","v":215583,"vw":10.844628},{"c":10.83,"h":10.86,"l":10.815,"n":1085,"o":10.83,"t":"2026-10-14T19:15:00Z","v":207980,"vw":10.837476},{"c":10.8316,"h":10.84,"l":10.81,"n":1181,"o":10.825,"t":"2026-10-14T19:30:00Z","v":180388,"vw":10.826074},{"c":10.845,"h":10.865,"l":10.82,"n":3049,"o":10.835,"t":"2026-10-14T19:45:00Z","v":551257,"vw":10.845334},{"c":10.84,"h":10.85,"l":10.84,"n":48,"o":10.85,"t":"2026-10-14T20:00:00Z","v":773069,"vw":10.840029},{"c":10.85,"h":10.8607,"l":10.85,"n":2,"o":10.8607,"t":"2026-10-14T20:30:00Z","v":600,"vw":10.858917},{"c":10.8592,"h":10.8592,"l":10.8592,"n":6,"o":10.8592,"t":"2026-10-14T20:45:00Z","v":879,"vw":10.8592},{"c":10.8623,"h":10.8699,"l":10.8401,"n":5,"o":10.8699,"t":"2026-10-14T21:15:00Z","v":1551,"vw":10.844915},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-14T21:30:00Z","v":1000,"vw":10.84},{"c":10.82,"h":10.82,"l":10.82,"n":2,"o":10.82,"t":"2026-10-14T21:45:00Z","v":393,"vw":10.82},{"c":10.8607,"h":10.8607,"l":10.8607,"n":1,"o":10.8607,"t":"2026-10-14T22:00:00Z","v":100,"vw":10.8607},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-14T22:30:00Z","v":350,"vw":10.81},{"c":10.8193,"h":10.8193,"l":10.8193,"n":1,"o":10.8193,"t":"2026-10-14T22:45:00Z","v":389,"vw":10.8193},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-14T23:00:00Z","v":160,"vw":10.81},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-14T23:15:00Z","v":200,"vw":10.83},{"c":10.91,"h":10.91,"l":10.85,"n":19,"o":10.9,"t":"2026-10-15T08:00:00Z","v":4204,"vw":10.89207},{"c":10.93,"h":10.93,"l":10.93,"n":2,"o":10.93,"t":"2026-10-15T08:45:00Z","v":411,"vw":10.93},{"c":10.96,"h":10.98,"l":10.92,"n":18,"o":10.92,"t":"2026-10-15T11:00:00Z","v":1772,"vw":10.951585},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-15T11:15:00Z","v":100,"vw":11},{"c":10.96,"h":10.96,"l":10.96,"n":9,"o":10.96,"t":"2026-10-15T11:30:00Z","v":2136,"vw":10.96},{"c":11,"h":11,"l":10.9403,"n":38,"o":10.97,"t":"2026-10-15T11:45:00Z","v":5460,"vw":10.967177},{"c":10.97,"h":10.9994,"l":10.965,"n":5,"o":10.9994,"t":"2026-10-15T12:15:00Z","v":2228,"vw":10.993857},{"c":10.97,"h":10.97,"l":10.93,"n":29,"o":10.94,"t":"2026-10-15T12:30:00Z","v":4950,"vw":10.947102},{"c":11.005,"h":11.04,"l":10.97,"n":37,"o":11,"t":"2026-10-15T12:45:00Z","v":13194,"vw":11.013272},{"c":11,"h":11.0369,"l":11,"n":23,"o":11,"t":"2026-10-15T13:00:00Z","v":14312,"vw":11.026924},{"c":11.04,"h":11.04,"l":11.02,"n":13,"o":11.02,"t":"2026-10-15T13:15:00Z","v":2487,"vw":11.034543},{"c":11.035,"h":11.17,"l":11.0001,"n":2334,"o":11.02,"t":"2026-10-15T13:30:00Z","v":492799,"vw":11.080189},{"c":11.215,"h":11.24,"l":11.035,"n":3366,"o":11.035,"t":"2026-10-15T13:45:00Z","v":675906,"vw":11.182668},{"c":11.225,"h":11.275,"l":11.19,"n":1971,"o":11.215,"t":"2026-10-15T14:00:00Z","v":480593,"vw":11.238493},{"c":11.218,"h":11.24,"l":11.195,"n":2940,"o":11.225,"t":"2026-10-15T14:15:00Z","v":557988,"vw":11.21128},{"c":11.195,"h":11.25,"l":11.195,"n":1747,"o":11.215,"t":"2026-10-15T14:30:00Z","v":247678,"vw":11.224725},{"c":11.215,"h":11.235,"l":11.175,"n":1302,"o":11.195,"t":"2026-10-15T14:45:00Z","v":163669,"vw":11.204182},{"c":11.22,"h":11.23,"l":11.2,"n":1342,"o":11.215,"t":"2026-10-15T15:00:00Z","v":193638,"vw":11.21626},{"c":11.225,"h":11.23,"l":11.195,"n":1497,"o":11.225,"t":"2026-10-15T15:15:00Z","v":274091,"vw":11.215024},{"c":11.21,"h":11.235,"l":11.195,"n":1304,"o":11.23,"t":"2026-10-15T15:30:00Z","v":162673,"vw":11.218549},{"c":11.195,"h":11.23,"l":11.19,"n":1138,"o":11.21,"t":"2026-10-15T15:45:00Z","v":152129,"vw":11.211563},{"c":11.165,"h":11.195,"l":11.14,"n":1268,"o":11.195,"t":"2026-10-15T16:00:00Z","v":364191,"vw":11.161799},{"c":11.21,"h":11.21,"l":11.16,"n":958,"o":11.165,"t":"2026-10-15T16:15:00Z","v":102227,"vw":11.1837},{"c":11.215,"h":11.23,"l":11.205,"n":1075,"o":11.21,"t":"2026-10-15T16:30:00Z","v":157283,"vw":11.220035},{"c":11.22,"h":11.2271,"l":11.21,"n":834,"o":11.2199,"t":"2026-10-15T16:45:00Z","v":101706,"vw":11.217148},{"c":11.215,"h":11.226,"l":11.21,"n":1022,"o":11.22,"t":"2026-10-15T17:00:00Z","v":159818,"vw":11.217847},{"c":11.205,"h":11.2176,"l":11.195,"n":878,"o":11.215,"t":"2026-10-15T17:15:00Z","v":111363,"vw":11.205849},{"c":11.215,"h":11.22,"l":11.195,"n":931,"o":11.205,"t":"2026-10-15T17:30:00Z","v":135723,"vw":11.209227},{"c":11.205,"h":11.22,"l":11.2,"n":1051,"o":11.2145,"t":"2026-10-15T17:45:00Z","v":140058,"vw":11.212215},{"c":11.195,"h":11.21,"l":11.1938,"n":1077,"o":11.205,"t":"2026-10-15T18:00:00Z","v":171055,"vw":11.203602},{"c":11.205,"h":11.21,"l":11.19,"n":967,"o":11.2,"t":"2026-10-15T18:15:00Z","v":151444,"vw":11.199814},{"c":11.175,"h":11.21,"l":11.1701,"n":1041,"o":11.205,"t":"2026-10-15T18:30:00Z","v":242859,"vw":11.194756},{"c":11.165,"h":11.19,"l":11.1621,"n":1190,"o":11.175,"t":"2026-10-15T18:45:00Z","v":299847,"vw":11.17801},{"c":11.175,"h":11.1856,"l":11.16,"n":1425,"o":11.17,"t":"2026-10-15T19:00:00Z","v":314487,"vw":11.171938},{"c":11.125,"h":11.18,"l":11.115,"n":1292,"o":11.18,"t":"2026-10-15T19:15:00Z","v":220054,"vw":11.138675},{"c":11.105,"h":11.135,"l":11.09,"n":2173,"o":11.125,"t":"2026-10-15T19:30:00Z","v":378988,"vw":11.109025},{"c":11.12,"h":11.12,"l":11.07,"n":4116,"o":11.11,"t":"2026-10-15T19:45:00Z","v":997674,"vw":11.095366},{"c":11.12,"h":11.15,"l":11.0429,"n":74,"o":11.12,"t":"2026-10-15T20:00:00Z","v":1117752,"vw":11.119995},{"c":11.12,"h":11.16,"l":11.12,"n":3,"o":11.16,"t":"2026-10-15T20:15:00Z","v":410,"vw":11.14},{"c":11.15,"h":11.15,"l":11.1407,"n":4,"o":11.15,"t":"2026-10-15T20:30:00Z","v":19897,"vw":11.145793},{"c":11.1472,"h":11.1478,"l":11.1454,"n":3,"o":11.1478,"t":"2026-10-15T21:15:00Z","v":600,"vw":11.1468},{"c":11.1454,"h":11.15,"l":11.1454,"n":4,"o":11.15,"t":"2026-10-15T21:30:00Z","v":403,"vw":11.147689},{"c":11.1478,"h":11.1478,"l":11.144,"n":5,"o":11.1454,"t":"2026-10-15T22:00:00Z","v":3996,"vw":11.145407},{"c":11.1207,"h":11.1485,"l":11.1207,"n":7,"o":11.135,"t":"2026-10-15T22:15:00Z","v":11188,"vw":11.124853},{"c":11.1205,"h":11.14,"l":11.1205,"n":2,"o":11.14,"t":"2026-10-15T22:30:00Z","v":6000,"vw":11.13025},{"c":11.1498,"h":11.1498,"l":11.1498,"n":2,"o":11.1498,"t":"2026-10-15T23:15:00Z","v":110,"vw":11.1498},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-15T23:30:00Z","v":100,"vw":11.15},{"c":11.1469,"h":11.1469,"l":11.1469,"n":2,"o":11.1469,"t":"2026-10-15T23:45:00Z","v":613,"vw":11.1469},{"c":11.19,"h":11.22,"l":11.19,"n":34,"o":11.19,"t":"2026-10-16T08:00:00Z","v":5833,"vw":11.197746},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-16T08:45:00Z","v":300,"vw":11.15},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-16T09:00:00Z","v":533,"vw":11.17},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-16T09:30:00Z","v":250,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":13,"o":11.15,"t":"2026-10-16T09:45:00Z","v":250,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":6,"o":11.15,"t":"2026-10-16T10:00:00Z","v":2314,"vw":11.15},{"c":11.12,"h":11.2,"l":11.12,"n":28,"o":11.2,"t":"2026-10-16T11:00:00Z","v":3829,"vw":11.139121},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-16T11:15:00Z","v":7545,"vw":11.15},{"c":11.1201,"h":11.13,"l":11.12,"n":9,"o":11.12,"t":"2026-10-16T11:45:00Z","v":988,"vw":11.122715},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-16T12:00:00Z","v":300,"vw":11.13},{"c":11.1155,"h":11.1155,"l":11.1155,"n":1,"o":11.1155,"t":"2026-10-16T12:15:00Z","v":133,"vw":11.1155},{"c":11.1881,"h":11.1881,"l":11.1881,"n":2,"o":11.1881,"t":"2026-10-16T12:30:00Z","v":136,"vw":11.1881},{"c":11.1592,"h":11.18,"l":11.15,"n":7,"o":11.18,"t":"2026-10-16T13:15:00Z","v":1231,"vw":11.15956},{"c":11.065,"h":11.17,"l":11.055,"n":2029,"o":11.17,"t":"2026-10-16T13:30:00Z","v":713124,"vw":11.093404},{"c":11.085,"h":11.095,"l":11.03,"n":1349,"o":11.06,"t":"2026-10-16T13:45:00Z","v":350842,"vw":11.058406},{"c":11.0766,"h":11.115,"l":11.055,"n":1270,"o":11.09,"t":"2026-10-16T14:00:00Z","v":270058,"vw":11.086363},{"c":11.075,"h":11.0899,"l":11.05,"n":739,"o":11.08,"t":"2026-10-16T14:15:00Z","v":121964,"vw":11.069095},{"c":11.055,"h":11.09,"l":11.05,"n":899,"o":11.08,"t":"2026-10-16T14:30:00Z","v":142887,"vw":11.069804},{"c":11.0586,"h":11.075,"l":11.035,"n":933,"o":11.055,"t":"2026-10-16T14:45:00Z","v":169294,"vw":11.04892},{"c":11.08,"h":11.09,"l":11.045,"n":726,"o":11.055,"t":"2026-10-16T15:00:00Z","v":138847,"vw":11.067749},{"c":11.035,"h":11.08,"l":11.01,"n":837,"o":11.075,"t":"2026-10-16T15:15:00Z","v":162289,"vw":11.040288},{"c":11.015,"h":11.05,"l":11.01,"n":871,"o":11.035,"t":"2026-10-16T15:30:00Z","v":205580,"vw":11.035575},{"c":10.98,"h":11.02,"l":10.98,"n":1019,"o":11.015,"t":"2026-10-16T15:45:00Z","v":204387,"vw":10.997053},{"c":10.97,"h":10.99,"l":10.95,"n":989,"o":10.985,"t":"2026-10-16T16:00:00Z","v":278333,"vw":10.970145},{"c":10.965,"h":10.985,"l":10.95,"n":808,"o":10.98,"t":"2026-10-16T16:15:00Z","v":173129,"vw":10.971412},{"c":10.935,"h":10.965,"l":10.92,"n":1020,"o":10.96,"t":"2026-10-16T16:30:00Z","v":215480,"vw":10.941689},{"c":10.915,"h":10.935,"l":10.905,"n":798,"o":10.935,"t":"2026-10-16T16:45:00Z","v":137623,"vw":10.918956},{"c":10.8973,"h":10.92,"l":10.89,"n":916,"o":10.915,"t":"2026-10-16T17:00:00Z","v":128967,"vw":10.905799},{"c":10.915,"h":10.92,"l":10.88,"n":1237,"o":10.9,"t":"2026-10-16T17:15:00Z","v":273645,"vw":10.902525},{"c":10.9479,"h":10.955,"l":10.905,"n":1481,"o":10.915,"t":"2026-10-16T17:30:00Z","v":551710,"vw":10.930402},{"c":10.915,"h":10.95,"l":10.915,"n":974,"o":10.945,"t":"2026-10-16T17:45:00Z","v":172721,"vw":10.932161},{"c":10.9,"h":10.935,"l":10.9,"n":732,"o":10.915,"t":"2026-10-16T18:00:00Z","v":126219,"vw":10.919194},{"c":10.92,"h":10.92,"l":10.9,"n":916,"o":10.905,"t":"2026-10-16T18:15:00Z","v":153303,"vw":10.911621},{"c":10.935,"h":10.935,"l":10.915,"n":732,"o":10.915,"t":"2026-10-16T18:30:00Z","v":93117,"vw":10.925098},{"c":10.925,"h":10.955,"l":10.915,"n":1024,"o":10.935,"t":"2026-10-16T18:45:00Z","v":182046,"vw":10.934055},{"c":10.935,"h":10.94,"l":10.92,"n":1073,"o":10.93,"t":"2026-10-16T19:00:00Z","v":193742,"vw":10.929748},{"c":10.93,"h":10.95,"l":10.92,"n":1550,"o":10.935,"t":"2026-10-16T19:15:00Z","v":350212,"vw":10.935018},{"c":10.905,"h":10.94,"l":10.895,"n":1713,"o":10.93,"t":"2026-10-16T19:30:00Z","v":368904,"vw":10.9127},{"c":10.935,"h":10.94,"l":10.9,"n":3841,"o":10.905,"t":"2026-10-16T19:45:00Z","v":986216,"vw":10.91685},{"c":10.93,"h":10.9357,"l":10.93,"n":48,"o":10.93,"t":"2026-10-16T20:00:00Z","v":575568,"vw":10.930001},{"c":10.9217,"h":10.9369,"l":10.9217,"n":4,"o":10.9369,"t":"2026-10-16T20:15:00Z","v":328,"vw":10.927436},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-16T20:30:00Z","v":100,"vw":10.94},{"c":10.95,"h":10.95,"l":10.94,"n":4,"o":10.94,"t":"2026-10-16T20:45:00Z","v":773,"vw":10.9441},{"c":10.96,"h":10.96,"l":10.95,"n":7,"o":10.95,"t":"2026-10-16T21:00:00Z","v":5967,"vw":10.951444},{"c":10.9854,"h":10.9854,"l":10.9854,"n":1,"o":10.9854,"t":"2026-10-16T21:30:00Z","v":100,"vw":10.9854},{"c":10.95,"h":10.98,"l":10.95,"n":6,"o":10.98,"t":"2026-10-16T22:00:00Z","v":1345,"vw":10.974923},{"c":10.9502,"h":10.9502,"l":10.9502,"n":2,"o":10.9502,"t":"2026-10-16T22:15:00Z","v":1005,"vw":10.9502},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-16T22:30:00Z","v":2000,"vw":10.95},{"c":10.9531,"h":10.9531,"l":10.9531,"n":1,"o":10.9531,"t":"2026-10-16T22:45:00Z","v":114,"vw":10.9531},{"c":10.96,"h":10.96,"l":10.95,"n":6,"o":10.95,"t":"2026-10-16T23:00:00Z","v":2000,"vw":10.95503},{"c":10.95,"h":10.96,"l":10.95,"n":14,"o":10.96,"t":"2026-10-16T23:15:00Z","v":13833,"vw":10.950707},{"c":11.01,"h":11.01,"l":10.93,"n":19,"o":11,"t":"2026-10-19T08:00:00Z","v":2078,"vw":10.963065},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-19T08:15:00Z","v":400,"vw":11.01},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-19T09:30:00Z","v":155,"vw":10.95},{"c":10.81,"h":10.95,"l":10.81,"n":164,"o":10.95,"t":"2026-10-19T09:45:00Z","v":6908,"vw":10.876832},{"c":10.7602,"h":10.7624,"l":10.7602,"n":2,"o":10.7624,"t":"2026-10-19T10:00:00Z","v":5000,"vw":10.76064},{"c":10.81,"h":10.86,"l":10.81,"n":6,"o":10.85,"t":"2026-10-19T10:15:00Z","v":3800,"vw":10.847302},{"c":10.75,"h":10.79,"l":10.75,"n":120,"o":10.79,"t":"2026-10-19T10:30:00Z","v":16383,"vw":10.755154},{"c":10.7203,"h":10.82,"l":10.7203,"n":3,"o":10.82,"t":"2026-10-19T10:45:00Z","v":320,"vw":10.768541},{"c":10.7,"h":10.8,"l":10.69,"n":121,"o":10.76,"t":"2026-10-19T11:00:00Z","v":23079,"vw":10.760808},{"c":10.7,"h":10.8,"l":10.7,"n":15,"o":10.8,"t":"2026-10-19T11:15:00Z","v":6340,"vw":10.761149},{"c":10.8,"h":10.81,"l":10.72,"n":164,"o":10.79,"t":"2026-10-19T11:30:00Z","v":38802,"vw":10.775252},{"c":10.8,"h":10.8,"l":10.7992,"n":42,"o":10.8,"t":"2026-10-19T11:45:00Z","v":4451,"vw":10.79998},{"c":10.8,"h":10.8,"l":10.41,"n":409,"o":10.76,"t":"2026-10-19T12:00:00Z","v":100163,"vw":10.593392},{"c":10.81,"h":10.84,"l":10.68,"n":48,"o":10.68,"t":"2026-10-19T12:15:00Z","v":14681,"vw":10.797392},{"c":10.79,"h":10.82,"l":10.71,"n":44,"o":10.81,"t":"2026-10-19T12:30:00Z","v":24598,"vw":10.803018},{"c":10.74,"h":10.74,"l":10.69,"n":36,"o":10.702,"t":"2026-10-19T12:45:00Z","v":8527,"vw":10.710621},{"c":10.7,"h":10.81,"l":10.7,"n":73,"o":10.7,"t":"2026-10-19T13:00:00Z","v":11577,"vw":10.732322},{"c":10.71,"h":10.71,"l":10.57,"n":308,"o":10.7,"t":"2026-10-19T13:15:00Z","v":62587,"vw":10.627372},{"c":10.52,"h":10.62,"l":10.43,"n":4240,"o":10.59,"t":"2026-10-19T13:30:00Z","v":1185683,"vw":10.513347},{"c":10.375,"h":10.535,"l":10.31,"n":2871,"o":10.515,"t":"2026-10-19T13:45:00Z","v":769529,"vw":10.390872},{"c":10.515,"h":10.56,"l":10.36,"n":2399,"o":10.38,"t":"2026-10-19T14:00:00Z","v":622695,"vw":10.47797},{"c":10.53,"h":10.555,"l":10.4723,"n":2033,"o":10.51,"t":"2026-10-19T14:15:00Z","v":561643,"vw":10.516293},{"c":10.52,"h":10.55,"l":10.51,"n":1368,"o":10.53,"t":"2026-10-19T14:30:00Z","v":267821,"vw":10.526397},{"c":10.535,"h":10.55,"l":10.5101,"n":1326,"o":10.52,"t":"2026-10-19T14:45:00Z","v":282684,"vw":10.526271},{"c":10.535,"h":10.5784,"l":10.53,"n":1225,"o":10.538,"t":"2026-10-19T15:00:00Z","v":200539,"vw":10.554304},{"c":10.535,"h":10.54,"l":10.52,"n":1176,"o":10.535,"t":"2026-10-19T15:15:00Z","v":150532,"vw":10.533168},{"c":10.455,"h":10.54,"l":10.4546,"n":1992,"o":10.5374,"t":"2026-10-19T15:30:00Z","v":348769,"vw":10.502777},{"c":10.475,"h":10.48,"l":10.45,"n":1411,"o":10.4585,"t":"2026-10-19T15:45:00Z","v":257943,"vw":10.467895},{"c":10.4284,"h":10.475,"l":10.42,"n":1963,"o":10.475,"t":"2026-10-19T16:00:00Z","v":365575,"vw":10.445172},{"c":10.405,"h":10.435,"l":10.39,"n":1406,"o":10.4275,"t":"2026-10-19T16:15:00Z","v":324479,"vw":10.407273},{"c":10.385,"h":10.405,"l":10.36,"n":1674,"o":10.405,"t":"2026-10-19T16:30:00Z","v":390055,"vw":10.382015},{"c":10.385,"h":10.405,"l":10.38,"n":1045,"o":10.385,"t":"2026-10-19T16:45:00Z","v":155864,"vw":10.391312},{"c":10.41,"h":10.415,"l":10.37,"n":1642,"o":10.3807,"t":"2026-10-19T17:00:00Z","v":422188,"vw":10.393674},{"c":10.445,"h":10.4499,"l":10.39,"n":1152,"o":10.405,"t":"2026-10-19T17:15:00Z","v":189878,"vw":10.41027},{"c":10.475,"h":10.495,"l":10.43,"n":1744,"o":10.445,"t":"2026-10-19T17:30:00Z","v":255762,"vw":10.465135},{"c":10.4699,"h":10.48,"l":10.4516,"n":1242,"o":10.475,"t":"2026-10-19T17:45:00Z","v":122137,"vw":10.467237},{"c":10.475,"h":10.485,"l":10.46,"n":1130,"o":10.47,"t":"2026-10-19T18:00:00Z","v":119344,"vw":10.472277},{"c":10.52,"h":10.52,"l":10.4721,"n":1269,"o":10.48,"t":"2026-10-19T18:15:00Z","v":198452,"vw":10.490892},{"c":10.52,"h":10.535,"l":10.505,"n":1396,"o":10.525,"t":"2026-10-19T18:30:00Z","v":210317,"vw":10.519933},{"c":10.5,"h":10.5399,"l":10.485,"n":1303,"o":10.52,"t":"2026-10-19T18:45:00Z","v":223213,"vw":10.51108},{"c":10.515,"h":10.5352,"l":10.4901,"n":2349,"o":10.5,"t":"2026-10-19T19:00:00Z","v":414083,"vw":10.508816},{"c":10.5,"h":10.53,"l":10.485,"n":1813,"o":10.52,"t":"2026-10-19T19:15:00Z","v":371102,"vw":10.505117},{"c":10.545,"h":10.555,"l":10.45,"n":2239,"o":10.49,"t":"2026-10-19T19:30:00Z","v":441378,"vw":10.488076},{"c":10.57,"h":10.595,"l":10.535,"n":5339,"o":10.545,"t":"2026-10-19T19:45:00Z","v":1434664,"vw":10.568786},{"c":10.5336,"h":10.61,"l":10.51,"n":110,"o":10.56,"t":"2026-10-19T20:00:00Z","v":1099014,"vw":10.559998},{"c":10.5786,"h":10.5786,"l":10.55,"n":13,"o":10.56,"t":"2026-10-19T20:15:00Z","v":2362,"vw":10.561702},{"c":10.57,"h":10.58,"l":10.57,"n":3,"o":10.58,"t":"2026-10-19T20:30:00Z","v":900,"vw":10.577778},{"c":10.5631,"h":10.57,"l":10.5631,"n":2,"o":10.57,"t":"2026-10-19T20:45:00Z","v":4895,"vw":10.569859},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-19T21:00:00Z","v":300,"vw":10.56},{"c":10.5601,"h":10.57,"l":10.5601,"n":2,"o":10.57,"t":"2026-10-19T21:15:00Z","v":1600,"vw":10.560719},{"c":10.56,"h":10.57,"l":10.56,"n":2,"o":10.57,"t":"2026-10-19T21:30:00Z","v":1700,"vw":10.567059},{"c":10.5685,"h":10.5685,"l":10.56,"n":4,"o":10.56,"t":"2026-10-19T21:45:00Z","v":2115,"vw":10.560867},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-19T22:00:00Z","v":100,"vw":10.57},{"c":10.58,"h":10.58,"l":10.57,"n":2,"o":10.57,"t":"2026-10-19T22:15:00Z","v":4000,"vw":10.579195},{"c":10.58,"h":10.58,"l":10.5601,"n":3,"o":10.5601,"t":"2026-10-19T22:30:00Z","v":2367,"vw":10.561782},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-19T23:00:00Z","v":200,"vw":10.58},{"c":10.56,"h":10.5631,"l":10.56,"n":2,"o":10.5631,"t":"2026-10-19T23:30:00Z","v":471,"vw":10.561975},{"c":10.5631,"h":10.5631,"l":10.5631,"n":1,"o":10.5631,"t":"2026-10-19T23:45:00Z","v":116,"vw":10.5631},{"c":10.5,"h":10.58,"l":10.5,"n":45,"o":10.55,"t":"2026-10-20T08:00:00Z","v":17394,"vw":10.57126},{"c":10.53,"h":10.53,"l":10.53,"n":4,"o":10.53,"t":"2026-10-20T09:00:00Z","v":499,"vw":10.53},{"c":10.5163,"h":10.5163,"l":10.5163,"n":2,"o":10.5163,"t":"2026-10-20T10:30:00Z","v":420,"vw":10.5163},{"c":10.5923,"h":10.5923,"l":10.5,"n":16,"o":10.5,"t":"2026-10-20T11:00:00Z","v":4756,"vw":10.552428},{"c":10.5927,"h":10.5927,"l":10.5927,"n":4,"o":10.5927,"t":"2026-10-20T11:15:00Z","v":175,"vw":10.5927},{"c":10.5923,"h":10.5936,"l":10.5923,"n":2,"o":10.5936,"t":"2026-10-20T11:30:00Z","v":285,"vw":10.593144},{"c":10.575,"h":10.575,"l":10.575,"n":2,"o":10.575,"t":"2026-10-20T11:45:00Z","v":160,"vw":10.575},{"c":10.5599,"h":10.56,"l":10.55,"n":6,"o":10.5514,"t":"2026-10-20T12:00:00Z","v":1061,"vw":10.555465},{"c":10.552,"h":10.552,"l":10.552,"n":2,"o":10.552,"t":"2026-10-20T12:15:00Z","v":333,"vw":10.552},{"c":10.5678,"h":10.59,"l":10.5678,"n":3,"o":10.58,"t":"2026-10-20T12:45:00Z","v":2617,"vw":10.588578},{"c":10.58,"h":10.58,"l":10.57,"n":8,"o":10.57,"t":"2026-10-20T13:00:00Z","v":2410,"vw":10.572869},{"c":10.67,"h":10.67,"l":10.57,"n":35,"o":10.57,"t":"2026-10-20T13:15:00Z","v":8996,"vw":10.620789},{"c":10.805,"h":10.82,"l":10.59,"n":3240,"o":10.62,"t":"2026-10-20T13:30:00Z","v":701828,"vw":10.707847},{"c":10.915,"h":10.92,"l":10.8,"n":2403,"o":10.81,"t":"2026-10-20T13:45:00Z","v":474417,"vw":10.865408},{"c":10.875,"h":10.965,"l":10.865,"n":2060,"o":10.92,"t":"2026-10-20T14:00:00Z","v":420055,"vw":10.925635},{"c":10.95,"h":10.955,"l":10.86,"n":1626,"o":10.87,"t":"2026-10-20T14:15:00Z","v":267906,"vw":10.907724},{"c":10.9,"h":10.965,"l":10.885,"n":1245,"o":10.955,"t":"2026-10-20T14:30:00Z","v":229350,"vw":10.911613},{"c":10.925,"h":10.9368,"l":10.9,"n":1255,"o":10.9,"t":"2026-10-20T14:45:00Z","v":299283,"vw":10.918292},{"c":10.905,"h":10.93,"l":10.885,"n":1392,"o":10.92,"t":"2026-10-20T15:00:00Z","v":225719,"vw":10.905893},{"c":10.885,"h":10.915,"l":10.87,"n":1060,"o":10.905,"t":"2026-10-20T15:15:00Z","v":150262,"vw":10.894777},{"c":10.89,"h":10.91,"l":10.87,"n":1342,"o":10.8899,"t":"2026-10-20T15:30:00Z","v":285883,"vw":10.885042},{"c":10.86,"h":10.885,"l":10.855,"n":1021,"o":10.88,"t":"2026-10-20T15:45:00Z","v":145348,"vw":10.866495},{"c":10.855,"h":10.88,"l":10.83,"n":1185,"o":10.87,"t":"2026-10-20T16:00:00Z","v":323157,"vw":10.844793},{"c":10.865,"h":10.87,"l":10.84,"n":1114,"o":10.855,"t":"2026-10-20T16:15:00Z","v":175143,"vw":10.857852},{"c":10.875,"h":10.89,"l":10.86,"n":922,"o":10.87,"t":"2026-10-20T16:30:00Z","v":114362,"vw":10.876522},{"c":10.86,"h":10.8754,"l":10.845,"n":1029,"o":10.875,"t":"2026-10-20T16:45:00Z","v":129927,"vw":10.859872},{"c":10.865,"h":10.885,"l":10.85,"n":1172,"o":10.855,"t":"2026-10-20T17:00:00Z","v":160861,"vw":10.869232},{"c":10.845,"h":10.87,"l":10.84,"n":956,"o":10.86,"t":"2026-10-20T17:15:00Z","v":102823,"vw":10.855912},{"c":10.855,"h":10.86,"l":10.84,"n":924,"o":10.85,"t":"2026-10-20T17:30:00Z","v":118258,"vw":10.84882},{"c":10.865,"h":10.87,"l":10.845,"n":856,"o":10.855,"t":"2026-10-20T17:45:00Z","v":93991,"vw":10.855761},{"c":10.8534,"h":10.875,"l":10.8529,"n":1112,"o":10.87,"t":"2026-10-20T18:00:00Z","v":169129,"vw":10.863332},{"c":10.833,"h":10.86,"l":10.815,"n":1055,"o":10.86,"t":"2026-10-20T18:15:00Z","v":152791,"vw":10.835342},{"c":10.84,"h":10.84,"l":10.82,"n":1011,"o":10.835,"t":"2026-10-20T18:30:00Z","v":114740,"vw":10.830728},{"c":10.885,"h":10.8956,"l":10.835,"n":1386,"o":10.835,"t":"2026-10-20T18:45:00Z","v":189285,"vw":10.871993},{"c":10.875,"h":10.91,"l":10.86,"n":1608,"o":10.885,"t":"2026-10-20T19:00:00Z","v":263244,"vw":10.887935},{"c":10.835,"h":10.89,"l":10.835,"n":1501,"o":10.875,"t":"2026-10-20T19:15:00Z","v":193883,"vw":10.852348},{"c":10.875,"h":10.88,"l":10.82,"n":2028,"o":10.835,"t":"2026-10-20T19:30:00Z","v":404138,"vw":10.847605},{"c":10.96,"h":10.965,"l":10.87,"n":4889,"o":10.875,"t":"2026-10-20T19:45:00Z","v":1165882,"vw":10.925008},{"c":10.92,"h":10.96,"l":10.92,"n":62,"o":10.96,"t":"2026-10-20T20:00:00Z","v":981095,"vw":10.959936},{"c":10.92,"h":10.92,"l":10.92,"n":7,"o":10.92,"t":"2026-10-20T20:15:00Z","v":2751,"vw":10.92},{"c":10.9699,"h":10.97,"l":10.95,"n":14,"o":10.95,"t":"2026-10-20T20:30:00Z","v":2102,"vw":10.958599},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-20T20:45:00Z","v":100,"vw":10.97},{"c":10.97,"h":10.97,"l":10.97,"n":5,"o":10.97,"t":"2026-10-20T21:00:00Z","v":512,"vw":10.97},{"c":10.97,"h":10.97,"l":10.97,"n":2,"o":10.97,"t":"2026-10-20T21:15:00Z","v":283,"vw":10.97},{"c":10.97,"h":10.98,"l":10.97,"n":2,"o":10.98,"t":"2026-10-20T21:30:00Z","v":3100,"vw":10.970323},{"c":11.03,"h":11.17,"l":10.97,"n":109,"o":10.98,"t":"2026-10-20T21:45:00Z","v":46340,"vw":11.043224},{"c":11,"h":11.03,"l":10.97,"n":13,"o":11.03,"t":"2026-10-20T22:00:00Z","v":33422,"vw":11.000968},{"c":11.02,"h":11.02,"l":11.01,"n":3,"o":11.01,"t":"2026-10-20T22:15:00Z","v":10575,"vw":11.019553},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-20T23:30:00Z","v":1000,"vw":11},{"c":11.0115,"h":11.0115,"l":11.01,"n":3,"o":11.01,"t":"2026-10-20T23:45:00Z","v":600,"vw":11.010533},{"c":11.01,"h":11.2,"l":10.99,"n":20,"o":11.02,"t":"2026-10-21T08:00:00Z","v":1226,"vw":11.046469},{"c":11.02,"h":11.02,"l":11,"n":6,"o":11.01,"t":"2026-10-21T08:15:00Z","v":1875,"vw":11.017792},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-21T08:30:00Z","v":100,"vw":10.99},{"c":10.95,"h":10.98,"l":10.95,"n":23,"o":10.98,"t":"2026-10-21T08:45:00Z","v":3149,"vw":10.96675},{"c":11,"h":11,"l":10.99,"n":3,"o":10.99,"t":"2026-10-21T09:15:00Z","v":364,"vw":10.993704},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-21T10:00:00Z","v":110,"vw":11},{"c":11,"h":11.0097,"l":11,"n":4,"o":11.0097,"t":"2026-10-21T11:00:00Z","v":622,"vw":11.008083},{"c":10.99,"h":10.995,"l":10.99,"n":2,"o":10.995,"t":"2026-10-21T11:15:00Z","v":1812,"vw":10.994139},{"c":11,"h":11.01,"l":11,"n":4,"o":11.01,"t":"2026-10-21T11:30:00Z","v":632,"vw":11.008252},{"c":11.01,"h":11.01,"l":10.99,"n":6,"o":10.99,"t":"2026-10-21T11:45:00Z","v":580,"vw":10.997867},{"c":11.0348,"h":11.04,"l":11.0348,"n":3,"o":11.04,"t":"2026-10-21T12:00:00Z","v":1105,"vw":11.039527},{"c":11.04,"h":11.04,"l":11.02,"n":3,"o":11.02,"t":"2026-10-21T12:15:00Z","v":8000,"vw":11.039458},{"c":11.04,"h":11.05,"l":11.04,"n":3,"o":11.05,"t":"2026-10-21T12:30:00Z","v":755,"vw":11.042517},{"c":11.0815,"h":11.082,"l":11.04,"n":3,"o":11.04,"t":"2026-10-21T12:45:00Z","v":9633,"vw":11.080373},{"c":11.08,"h":11.0999,"l":11.0392,"n":22,"o":11.073,"t":"2026-10-21T13:00:00Z","v":15552,"vw":11.092767},{"c":11.15,"h":11.15,"l":11.085,"n":26,"o":11.09,"t":"2026-10-21T13:15:00Z","v":5621,"vw":11.102332},{"c":11.11,"h":11.15,"l":11.05,"n":2536,"o":11.15,"t":"2026-10-21T13:30:00Z","v":485652,"vw":11.106765},{"c":11.155,"h":11.2,"l":11.11,"n":1927,"o":11.12,"t":"2026-10-21T13:45:00Z","v":343402,"vw":11.163623},{"c":11.065,"h":11.165,"l":10.99,"n":2103,"o":11.16,"t":"2026-10-21T14:00:00Z","v":453616,"vw":11.082052},{"c":11.065,"h":11.09,"l":11.02,"n":1076,"o":11.07,"t":"2026-10-21T14:15:00Z","v":180330,"vw":11.054449},{"c":11.07,"h":11.1,"l":11.05,"n":1272,"o":11.065,"t":"2026-10-21T14:30:00Z","v":163054,"vw":11.076198},{"c":11.045,"h":11.12,"l":11.0399,"n":1265,"o":11.07,"t":"2026-10-21T14:45:00Z","v":288848,"vw":11.069014},{"c":11.045,"h":11.065,"l":11.025,"n":1024,"o":11.045,"t":"2026-10-21T15:00:00Z","v":191053,"vw":11.046353},{"c":11.125,"h":11.125,"l":11.03,"n":1363,"o":11.045,"t":"2026-10-21T15:15:00Z","v":342419,"vw":11.075618},{"c":11.075,"h":11.13,"l":11.065,"n":1138,"o":11.125,"t":"2026-10-21T15:30:00Z","v":292308,"vw":11.095366},{"c":11.0949,"h":11.1099,"l":11.07,"n":1005,"o":11.075,"t":"2026-10-21T15:45:00Z","v":179873,"vw":11.09162},{"c":11.095,"h":11.11,"l":11.09,"n":950,"o":11.09,"t":"2026-10-21T16:00:00Z","v":152292,"vw":11.099346},{"c":11.1037,"h":11.11,"l":11.085,"n":1037,"o":11.1,"t":"2026-10-21T16:15:00Z","v":183042,"vw":11.097656},{"c":11.075,"h":11.135,"l":11.06,"n":1413,"o":11.11,"t":"2026-10-21T16:30:00Z","v":443439,"vw":11.103994},{"c":11.075,"h":11.085,"l":11.055,"n":772,"o":11.07,"t":"2026-10-21T16:45:00Z","v":115552,"vw":11.071566},{"c":11.085,"h":11.11,"l":11.0707,"n":1049,"o":11.075,"t":"2026-10-21T17:00:00Z","v":155455,"vw":11.090419},{"c":11.085,"h":11.1,"l":11.08,"n":783,"o":11.085,"t":"2026-10-21T17:15:00Z","v":111898,"vw":11.088478},{"c":11.105,"h":11.115,"l":11.08,"n":949,"o":11.085,"t":"2026-10-21T17:30:00Z","v":148971,"vw":11.094811},{"c":11.095,"h":11.115,"l":11.09,"n":1287,"o":11.11,"t":"2026-10-21T17:45:00Z","v":195278,"vw":11.099862},{"c":11.105,"h":11.105,"l":11.08,"n":864,"o":11.09,"t":"2026-10-21T18:00:00Z","v":117322,"vw":11.095109},{"c":11.095,"h":11.11,"l":11.0835,"n":893,"o":11.105,"t":"2026-10-21T18:15:00Z","v":145824,"vw":11.099485},{"c":11.125,"h":11.13,"l":11.095,"n":826,"o":11.095,"t":"2026-10-21T18:30:00Z","v":149132,"vw":11.109066},{"c":11.0699,"h":11.135,"l":11.05,"n":1300,"o":11.125,"t":"2026-10-21T18:45:00Z","v":371682,"vw":11.083144},{"c":11.055,"h":11.075,"l":11.04,"n":1655,"o":11.065,"t":"2026-10-21T19:00:00Z","v":393807,"vw":11.063127},{"c":11.0999,"h":11.12,"l":11.05,"n":1695,"o":11.055,"t":"2026-10-21T19:15:00Z","v":385109,"vw":11.079982},{"c":11.08,"h":11.1,"l":11.0699,"n":1771,"o":11.095,"t":"2026-10-21T19:30:00Z","v":400279,"vw":11.085666},{"c":11.05,"h":11.1199,"l":11.025,"n":5049,"o":11.085,"t":"2026-10-21T19:45:00Z","v":1289980,"vw":11.068038},{"c":11.05,"h":11.05,"l":11.05,"n":49,"o":11.05,"t":"2026-10-21T20:00:00Z","v":937468,"vw":11.05},{"c":11.0983,"h":11.0998,"l":11.08,"n":4,"o":11.09,"t":"2026-10-21T20:15:00Z","v":925,"vw":11.095749},{"c":11.0797,"h":11.08,"l":11.0797,"n":5,"o":11.08,"t":"2026-10-21T20:30:00Z","v":1393,"vw":11.079932},{"c":11.0996,"h":11.0996,"l":11.08,"n":2,"o":11.08,"t":"2026-10-21T20:45:00Z","v":4580,"vw":11.082247},{"c":11.07,"h":11.08,"l":11.07,"n":12,"o":11.08,"t":"2026-10-21T21:00:00Z","v":1603,"vw":11.077912},{"c":11.0899,"h":11.09,"l":11.08,"n":5,"o":11.08,"t":"2026-10-21T21:15:00Z","v":5301,"vw":11.080375},{"c":11.0885,"h":11.0885,"l":11.0885,"n":1,"o":11.0885,"t":"2026-10-21T22:00:00Z","v":1000,"vw":11.0885},{"c":11.0897,"h":11.0897,"l":11.0897,"n":1,"o":11.0897,"t":"2026-10-21T22:45:00Z","v":100,"vw":11.0897},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-21T23:00:00Z","v":100,"vw":11.09},{"c":11.0899,"h":11.09,"l":11.0885,"n":17,"o":11.0885,"t":"2026-10-21T23:15:00Z","v":20344,"vw":11.089377},{"c":11.0999,"h":11.1,"l":11.0999,"n":8,"o":11.1,"t":"2026-10-21T23:30:00Z","v":552,"vw":11.099919},{"c":10.85,"h":11,"l":10.75,"n":25,"o":10.92,"t":"2026-10-22T08:00:00Z","v":2816,"vw":10.870227},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-22T08:15:00Z","v":443,"vw":10.86},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-22T08:30:00Z","v":173,"vw":10.85},{"c":10.84,"h":10.84,"l":10.84,"n":3,"o":10.84,"t":"2026-10-22T09:15:00Z","v":500,"vw":10.84},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-22T09:30:00Z","v":5000,"vw":10.85},{"c":10.86,"h":10.86,"l":10.86,"n":6,"o":10.86,"t":"2026-10-22T09:45:00Z","v":290,"vw":10.86},{"c":10.91,"h":10.91,"l":10.91,"n":18,"o":10.91,"t":"2026-10-22T10:00:00Z","v":1663,"vw":10.91},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-22T10:15:00Z","v":198,"vw":10.9},{"c":10.9,"h":10.9,"l":10.87,"n":17,"o":10.9,"t":"2026-10-22T10:30:00Z","v":1689,"vw":10.89079},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-22T10:45:00Z","v":175,"vw":10.88},{"c":10.95,"h":10.95,"l":10.8537,"n":29,"o":10.8706,"t":"2026-10-22T11:00:00Z","v":3326,"vw":10.901212},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-22T11:15:00Z","v":100,"vw":10.9},{"c":10.94,"h":10.94,"l":10.85,"n":19,"o":10.87,"t":"2026-10-22T11:45:00Z","v":1420,"vw":10.889782},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-22T12:15:00Z","v":1000,"vw":10.86},{"c":10.92,"h":10.94,"l":10.92,"n":2,"o":10.94,"t":"2026-10-22T12:30:00Z","v":1090,"vw":10.938165},{"c":10.87,"h":10.88,"l":10.86,"n":25,"o":10.88,"t":"2026-10-22T12:45:00Z","v":3740,"vw":10.877041},{"c":10.89,"h":10.9,"l":10.87,"n":81,"o":10.89,"t":"2026-10-22T13:00:00Z","v":5744,"vw":10.884722},{"c":10.8872,"h":10.8872,"l":10.88,"n":3,"o":10.8805,"t":"2026-10-22T13:15:00Z","v":10145,"vw":10.885758},{"c":11.165,"h":11.18,"l":10.89,"n":3012,"o":10.925,"t":"2026-10-22T13:30:00Z","v":1132123,"vw":11.045284},{"c":11.225,"h":11.2478,"l":11.155,"n":1816,"o":11.16,"t":"2026-10-22T13:45:00Z","v":431739,"vw":11.20625},{"c":11.22,"h":11.24,"l":11.1828,"n":1102,"o":11.23,"t":"2026-10-22T14:00:00Z","v":212690,"vw":11.214112},{"c":11.215,"h":11.24,"l":11.2,"n":1212,"o":11.2101,"t":"2026-10-22T14:15:00Z","v":299330,"vw":11.218702},{"c":11.17,"h":11.225,"l":11.145,"n":1348,"o":11.2179,"t":"2026-10-22T14:30:00Z","v":369333,"vw":11.180465},{"c":11.1769,"h":11.195,"l":11.15,"n":1129,"o":11.1713,"t":"2026-10-22T14:45:00Z","v":401261,"vw":11.173022},{"c":11.155,"h":11.18,"l":11.13,"n":1090,"o":11.175,"t":"2026-10-22T15:00:00Z","v":274843,"vw":11.150642},{"c":11.115,"h":11.165,"l":11.1003,"n":967,"o":11.15,"t":"2026-10-22T15:15:00Z","v":171732,"vw":11.137712},{"c":11.1128,"h":11.1454,"l":11.11,"n":1179,"o":11.115,"t":"2026-10-22T15:30:00Z","v":279762,"vw":11.126672},{"c":11.145,"h":11.16,"l":11.11,"n":1032,"o":11.115,"t":"2026-10-22T15:45:00Z","v":208919,"vw":11.13648},{"c":11.11,"h":11.15,"l":11.1,"n":1195,"o":11.145,"t":"2026-10-22T16:00:00Z","v":258962,"vw":11.128742},{"c":11.11,"h":11.125,"l":11.1,"n":1009,"o":11.1,"t":"2026-10-22T16:15:00Z","v":246420,"vw":11.111456},{"c":11.12,"h":11.1299,"l":11.1,"n":828,"o":11.1099,"t":"2026-10-22T16:30:00Z","v":171791,"vw":11.116469},{"c":11.14,"h":11.145,"l":11.12,"n":1098,"o":11.12,"t":"2026-10-22T16:45:00Z","v":132371,"vw":11.136824},{"c":11.1229,"h":11.14,"l":11.11,"n":1177,"o":11.14,"t":"2026-10-22T17:00:00Z","v":207233,"vw":11.122583},{"c":11.11,"h":11.13,"l":11.105,"n":857,"o":11.12,"t":"2026-10-22T17:15:00Z","v":122107,"vw":11.11825},{"c":11.125,"h":11.13,"l":11.11,"n":691,"o":11.11,"t":"2026-10-22T17:30:00Z","v":142209,"vw":11.121242},{"c":11.085,"h":11.135,"l":11.08,"n":890,"o":11.125,"t":"2026-10-22T17:45:00Z","v":171434,"vw":11.109571},{"c":11.09,"h":11.1,"l":11.075,"n":1027,"o":11.085,"t":"2026-10-22T18:00:00Z","v":221082,"vw":11.088471},{"c":11.105,"h":11.12,"l":11.08,"n":1250,"o":11.09,"t":"2026-10-22T18:15:00Z","v":209964,"vw":11.099405},{"c":11.1088,"h":11.13,"l":11.1,"n":954,"o":11.105,"t":"2026-10-22T18:30:00Z","v":240471,"vw":11.114168},{"c":11.095,"h":11.13,"l":11.08,"n":1022,"o":11.105,"t":"2026-10-22T18:45:00Z","v":138665,"vw":11.103281},{"c":11.085,"h":11.1497,"l":11.0848,"n":1347,"o":11.095,"t":"2026-10-22T19:00:00Z","v":245985,"vw":11.112187},{"c":11.055,"h":11.09,"l":11.045,"n":1353,"o":11.0894,"t":"2026-10-22T19:15:00Z","v":217305,"vw":11.065456},{"c":11.055,"h":11.08,"l":11.04,"n":1805,"o":11.06,"t":"2026-10-22T19:30:00Z","v":366037,"vw":11.063124},{"c":11.05,"h":11.07,"l":11.015,"n":3585,"o":11.055,"t":"2026-10-22T19:45:00Z","v":871214,"vw":11.039387},{"c":11.05,"h":11.06,"l":11.05,"n":54,"o":11.05,"t":"2026-10-22T20:00:00Z","v":801153,"vw":11.050007},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-22T20:15:00Z","v":100,"vw":11.06},{"c":11.0575,"h":11.0575,"l":11.0575,"n":1,"o":11.0575,"t":"2026-10-22T20:45:00Z","v":360,"vw":11.0575},{"c":11.03,"h":11.03,"l":11.03,"n":4,"o":11.03,"t":"2026-10-22T22:00:00Z","v":300,"vw":11.03},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-22T22:15:00Z","v":140,"vw":11.06},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-22T22:45:00Z","v":100,"vw":11.06},{"c":11.0593,"h":11.0593,"l":11.05,"n":2,"o":11.05,"t":"2026-10-22T23:00:00Z","v":2000,"vw":11.05465},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-22T23:30:00Z","v":300,"vw":11.05},{"c":11.04,"h":11.06,"l":11.04,"n":10,"o":11.06,"t":"2026-10-23T08:30:00Z","v":1019,"vw":11.044646},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-23T09:15:00Z","v":997,"vw":11.05},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-23T11:15:00Z","v":15030,"vw":11},{"c":11.0077,"h":11.0077,"l":11.0077,"n":1,"o":11.0077,"t":"2026-10-23T11:45:00Z","v":100,"vw":11.0077},{"c":11,"h":11.02,"l":11,"n":17,"o":11.02,"t":"2026-10-23T12:00:00Z","v":2395,"vw":11.001764},{"c":11,"h":11.0075,"l":11,"n":4,"o":11.0075,"t":"2026-10-23T12:15:00Z","v":561,"vw":11.004018},{"c":11.05,"h":11.0619,"l":11.0101,"n":6,"o":11.0619,"t":"2026-10-23T12:30:00Z","v":6811,"vw":11.016331},{"c":11.021,"h":11.03,"l":11.02,"n":8,"o":11.03,"t":"2026-10-23T13:15:00Z","v":8600,"vw":11.023512},{"c":11.02,"h":11.11,"l":10.97,"n":1612,"o":11.005,"t":"2026-10-23T13:30:00Z","v":317097,"vw":11.024345},{"c":10.92,"h":11.0325,"l":10.92,"n":1123,"o":11.0275,"t":"2026-10-23T13:45:00Z","v":177313,"vw":10.980144},{"c":10.9199,"h":10.94,"l":10.88,"n":1261,"o":10.92,"t":"2026-10-23T14:00:00Z","v":347070,"vw":10.9058},{"c":10.888,"h":10.92,"l":10.875,"n":1011,"o":10.92,"t":"2026-10-23T14:15:00Z","v":204963,"vw":10.89886},{"c":10.895,"h":10.905,"l":10.86,"n":1295,"o":10.89,"t":"2026-10-23T14:30:00Z","v":349449,"vw":10.882066},{"c":10.905,"h":10.925,"l":10.89,"n":1093,"o":10.89,"t":"2026-10-23T14:45:00Z","v":226879,"vw":10.908914},{"c":10.895,"h":10.92,"l":10.885,"n":1068,"o":10.905,"t":"2026-10-23T15:00:00Z","v":206666,"vw":10.90028},{"c":10.895,"h":10.91,"l":10.875,"n":1017,"o":10.895,"t":"2026-10-23T15:15:00Z","v":311300,"vw":10.890778},{"c":10.85,"h":10.91,"l":10.85,"n":1193,"o":10.895,"t":"2026-10-23T15:30:00Z","v":298645,"vw":10.873313},{"c":10.865,"h":10.87,"l":10.84,"n":853,"o":10.86,"t":"2026-10-23T15:45:00Z","v":173591,"vw":10.851239},{"c":10.84,"h":10.87,"l":10.815,"n":1058,"o":10.87,"t":"2026-10-23T16:00:00Z","v":187074,"vw":10.840686},{"c":10.825,"h":10.84,"l":10.81,"n":899,"o":10.84,"t":"2026-10-23T16:15:00Z","v":203167,"vw":10.825828},{"c":10.855,"h":10.86,"l":10.825,"n":900,"o":10.825,"t":"2026-10-23T16:30:00Z","v":228655,"vw":10.841623},{"c":10.835,"h":10.87,"l":10.83,"n":810,"o":10.855,"t":"2026-10-23T16:45:00Z","v":93496,"vw":10.849857},{"c":10.825,"h":10.849,"l":10.815,"n":863,"o":10.83,"t":"2026-10-23T17:00:00Z","v":128807,"vw":10.833307},{"c":10.815,"h":10.84,"l":10.81,"n":801,"o":10.825,"t":"2026-10-23T17:15:00Z","v":110953,"vw":10.822778},{"c":10.795,"h":10.8264,"l":10.79,"n":768,"o":10.815,"t":"2026-10-23T17:30:00Z","v":142678,"vw":10.808558},{"c":10.805,"h":10.825,"l":10.7941,"n":580,"o":10.8,"t":"2026-10-23T17:45:00Z","v":154209,"vw":10.809442}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1753924315617848,"strike":16.796926616050996,"iv":1.0459005069004546,"gamma":0.08838324799844313,"theta":-0.012060479153935558,"vega":0.00509941673043213,"rho":0.0006719929413367845,"breakevenPct":57.06384460126579},{"delta":0.15,"premium":0.3717368024199624,"strike":22.406765783427495,"iv":1.9896868672533907,"gamma":0.039710816847911806,"theta":-0.02496488373393712,"vega":0.0069885662057859975,"rho":0.0009522718848364458,"breakevenPct":110.7949526730285},{"delta":0.2,"premium":0.5918423112882238,"strike":21.49143111028733,"iv":1.9597667482861547,"gamma":0.03962793477024081,"theta":-0.024474742034770756,"vega":0.006944659410658489,"rho":0.0011995017641676224,"breakevenPct":104.36121989242602},{"delta":0.25,"premium":0.8123493988642226,"strike":20.465816749468733,"iv":1.9133903556541245,"gamma":0.04036624771773819,"theta":-0.023758223779766302,"vega":0.0068680827055816315,"rho":0.0014461730927898607,"breakevenPct":96.91066211672178},{"delta":0.3,"premium":1.0328564864402214,"strike":19.440202388650132,"iv":1.8670139630220945,"gamma":0.04110456066523556,"theta":-0.023041705524761848,"vega":0.006791506000504774,"rho":0.001692844421412099,"breakevenPct":89.46010434101754},{"delta":0.35,"premium":1.2533635740162203,"strike":18.414588027831535,"iv":1.8206375703900644,"gamma":0.041842873612732936,"theta":-0.022325187269757397,"vega":0.006714929295427917,"rho":0.0019395157500343373,"breakevenPct":82.0095465653133},{"delta":0.4,"premium":1.4738706615922192,"strike":17.388973667012934,"iv":1.7742611777580342,"gamma":0.042581186560230314,"theta":-0.021608669014752942,"vega":0.006638352590351059,"rho":0.0021861870786565756,"breakevenPct":74.55898878960906},{"delta":0.45,"premium":1.6943777491682182,"strike":16.363359306194333,"iv":1.7278847851260042,"gamma":0.04331949950772769,"theta":-0.020892150759748488,"vega":0.006561775885274202,"rho":0.002432858407278814,"breakevenPct":67.1084310139048},{"delta":0.5,"premium":1.9148848367442168,"strike":15.337744945375736,"iv":1.681508392493974,"gamma":0.04405781245522506,"theta":-0.020175632504744034,"vega":0.0064851991801973445,"rho":0.0026795297359010523,"breakevenPct":59.65787323820057},{"delta":0.55,"premium":2.135391924320216,"strike":14.312130584557135,"iv":1.6351319998619438,"gamma":0.04479612540272244,"theta":-0.01945911424973958,"vega":0.006408622475120487,"rho":0.0029262010645232906,"breakevenPct":52.20731546249631},{"delta":0.6,"premium":2.3558990118962146,"strike":13.286516223738538,"iv":1.5887556072299138,"gamma":0.04553443835021981,"theta":-0.01874259599473513,"vega":0.006332045770043629,"rho":0.0031728723931455285,"breakevenPct":44.756757686792085},{"delta":0.65,"premium":2.5764060994722136,"strike":12.260901862919939,"iv":1.5423792145978836,"gamma":0.046272751297717185,"theta":-0.018026077739730674,"vega":0.006255469064966772,"rho":0.0034195437217677672,"breakevenPct":37.306199911087845},{"delta":0.7,"premium":2.7969131870482116,"strike":11.235287502101341,"iv":1.4960028219658537,"gamma":0.04701106424521456,"theta":-0.01730955948472622,"vega":0.006178892359889915,"rho":0.003666215050390005,"breakevenPct":29.85564213538362},{"delta":0.75,"premium":3.017420274624211,"strike":10.20967314128274,"iv":1.4496264293338235,"gamma":0.04774937719271194,"theta":-0.016593041229721765,"vega":0.006102315654813058,"rho":0.003912886379012243,"breakevenPct":22.405084359679364},{"delta":0.8,"premium":3.23792736220021,"strike":9.18405878046414,"iv":1.4032500367017935,"gamma":0.04848769014020931,"theta":-0.01587652297471731,"vega":0.0060257389497361995,"rho":0.004159557707634483,"breakevenPct":14.95452658397511},{"delta":0.85,"premium":3.4584344497762087,"strike":8.15844441964554,"iv":1.3568736440697633,"gamma":0.049226003087706686,"theta":-0.015160004719712858,"vega":0.005949162244659342,"rho":0.004406229036256721,"breakevenPct":7.503968808270855},{"delta":0.9,"premium":1.6520973052191459,"strike":9.241856287591077,"iv":0.52313356306306,"gamma":0.22061539203579386,"theta":-0.004778745144234652,"vega":0.005238129599734827,"rho":0.006171331278876543,"breakevenPct":0.8139329336500455}],"put":[{"delta":0.1,"premium":0.075,"strike":8.589378665030933,"iv":0.6475654244742883,"gamma":0.13987472195938574,"theta":-0.004704094941685917,"vega":0.005046606752451433,"rho":-0.000933679470461396,"breakevenPct":21.20693443428712},{"delta":0.15,"premium":0.07500000000000001,"strike":9.874097549337915,"iv":0.32956412713887107,"gamma":0.2553804396648632,"theta":-0.003698543992973789,"vega":0.006916728107231549,"rho":-0.0013841709097051039,"breakevenPct":9.317994176032606}]},"raw":{"call":[{"delta":0.1,"premium":0.1753924315617848,"strike":16.796926616050996,"iv":1.0459005069004546,"gamma":0.08838324799844313,"theta":-0.012060479153935558,"vega":0.00509941673043213,"rho":0.0006719929413367845,"breakevenPct":57.06384460126579},{"delta":0.15,"premium":0.3717368024199624,"strike":22.406765783427495,"iv":1.9896868672533907,"gamma":0.039710816847911806,"theta":-0.02496488373393712,"vega":0.0069885662057859975,"rho":0.0009522718848364458,"breakevenPct":110.7949526730285},{"delta":0.2,"premium":0.5918423112882238,"strike":21.49143111028733,"iv":1.9597667482861547,"gamma":0.03962793477024081,"theta":-0.024474742034770756,"vega":0.006944659410658489,"rho":0.0011995017641676224,"breakevenPct":104.36121989242602},{"delta":0.25,"premium":0.8123493988642226,"strike":20.465816749468733,"iv":1.9133903556541245,"gamma":0.04036624771773819,"theta":-0.023758223779766302,"vega":0.0068680827055816315,"rho":0.0014461730927898607,"breakevenPct":96.91066211672178},{"delta":0.3,"premium":1.0328564864402214,"strike":19.440202388650132,"iv":1.8670139630220945,"gamma":0.04110456066523556,"theta":-0.023041705524761848,"vega":0.006791506000504774,"rho":0.001692844421412099,"breakevenPct":89.46010434101754},{"delta":0.35,"premium":1.2533635740162203,"strike":18.414588027831535,"iv":1.8206375703900644,"gamma":0.041842873612732936,"theta":-0.022325187269757397,"vega":0.006714929295427917,"rho":0.0019395157500343373,"breakevenPct":82.0095465653133},{"delta":0.4,"premium":1.4738706615922192,"strike":17.388973667012934,"iv":1.7742611777580342,"gamma":0.042581186560230314,"theta":-0.021608669014752942,"vega":0.006638352590351059,"rho":0.0021861870786565756,"breakevenPct":74.55898878960906},{"delta":0.45,"premium":1.6943777491682182,"strike":16.363359306194333,"iv":1.7278847851260042,"gamma":0.04331949950772769,"theta":-0.020892150759748488,"vega":0.006561775885274202,"rho":0.002432858407278814,"breakevenPct":67.1084310139048},{"delta":0.5,"premium":1.9148848367442168,"strike":15.337744945375736,"iv":1.681508392493974,"gamma":0.04405781245522506,"theta":-0.020175632504744034,"vega":0.0064851991801973445,"rho":0.0026795297359010523,"breakevenPct":59.65787323820057},{"delta":0.55,"premium":2.135391924320216,"strike":14.312130584557135,"iv":1.6351319998619438,"gamma":0.04479612540272244,"theta":-0.01945911424973958,"vega":0.006408622475120487,"rho":0.0029262010645232906,"breakevenPct":52.20731546249631},{"delta":0.6,"premium":2.3558990118962146,"strike":13.286516223738538,"iv":1.5887556072299138,"gamma":0.04553443835021981,"theta":-0.01874259599473513,"vega":0.006332045770043629,"rho":0.0031728723931455285,"breakevenPct":44.756757686792085},{"delta":0.65,"premium":2.5764060994722136,"strike":12.260901862919939,"iv":1.5423792145978836,"gamma":0.046272751297717185,"theta":-0.018026077739730674,"vega":0.006255469064966772,"rho":0.0034195437217677672,"breakevenPct":37.306199911087845},{"delta":0.7,"premium":2.7969131870482116,"strike":11.235287502101341,"iv":1.4960028219658537,"gamma":0.04701106424521456,"theta":-0.01730955948472622,"vega":0.006178892359889915,"rho":0.003666215050390005,"breakevenPct":29.85564213538362},{"delta":0.75,"premium":3.017420274624211,"strike":10.20967314128274,"iv":1.4496264293338235,"gamma":0.04774937719271194,"theta":-0.016593041229721765,"vega":0.006102315654813058,"rho":0.003912886379012243,"breakevenPct":22.405084359679364},{"delta":0.8,"premium":3.23792736220021,"strike":9.18405878046414,"iv":1.4032500367017935,"gamma":0.04848769014020931,"theta":-0.01587652297471731,"vega":0.0060257389497361995,"rho":0.004159557707634483,"breakevenPct":14.95452658397511},{"delta":0.85,"premium":3.4584344497762087,"strike":8.15844441964554,"iv":1.3568736440697633,"gamma":0.049226003087706686,"theta":-0.015160004719712858,"vega":0.005949162244659342,"rho":0.004406229036256721,"breakevenPct":7.503968808270855},{"delta":0.9,"premium":1.6520973052191459,"strike":9.241856287591077,"iv":0.52313356306306,"gamma":0.22061539203579386,"theta":-0.004778745144234652,"vega":0.005238129599734827,"rho":0.006171331278876543,"breakevenPct":0.8139329336500455}],"put":[{"delta":0.1,"premium":0.075,"strike":8.589378665030933,"iv":0.6475654244742883,"gamma":0.13987472195938574,"theta":-0.004704094941685917,"vega":0.005046606752451433,"rho":-0.000933679470461396,"breakevenPct":21.20693443428712},{"delta":0.15,"premium":0.07500000000000001,"strike":9.874097549337915,"iv":0.32956412713887107,"gamma":0.2553804396648632,"theta":-0.003698543992973789,"vega":0.006916728107231549,"rho":-0.0013841709097051039,"breakevenPct":9.317994176032606}]}},"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"}}