{"symbol":"GLUE","url":"https://intraalpha.com/companies/GLUE","capturedAt":"2026-10-22T22:09:07.974Z","state":"ready","quote":{"symbol":"GLUE","last_price":11.11,"prev_close":11.22,"regular_close":11.11,"change":-0.11,"change_pct":-0.9804,"regular_change":-0.11,"regular_change_pct":-0.9804,"extended_change":0,"extended_change_pct":0,"bid":11.1,"ask":11.94,"bid_size":100,"ask_size":100,"volume":1284520,"vwap":11.104574,"open":11.14,"high":11.39,"low":11,"close":11.11,"trade_count":11195,"last_trade_at":"2026-10-22T20:00:07.055690314Z","last_quote_at":"2026-10-22T21:01:13.053475222Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:04.502158207-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GLUE","fetched_at":"2026-10-22T22:09:07.412381+00:00","name":"Monte Rosa Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Monte Rosa Therapeutics, Inc., a biopharmaceutical company, is dedicated to developing new precision small molecule drugs that employ the body's natural mechanisms to selectively break down therapeutically relevant proteins. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":957216000,"ebitda":-173728000,"pe_ratio":null,"peg_ratio":null,"book_value":5.72,"dividend_per_share":null,"dividend_yield":null,"eps":-1.75,"revenue_ttm":28727000,"gross_profit_ttm":-133632000,"profit_margin":0,"operating_margin_ttm":-5.48,"return_on_assets_ttm":-0.216,"return_on_equity_ttm":-0.427,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.613,"analyst_target_price":26.88,"analyst_number":2,"beta":1.369,"fifty_two_week_high":25.77,"fifty_two_week_low":9.68,"fifty_day_ma":12.73,"two_hundred_day_ma":17.81,"shares_outstanding":85313000,"forward_pe":10.02,"price_to_sales":33.32,"price_to_book":2.08,"ev_to_revenue":14.98,"ev_to_ebitda":9.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:07.412381+00:00"},"optionObservedAt":"2026-10-22T19:55:23.428Z","bars":[{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-15T09:00:00Z","v":107,"vw":9.84},{"c":9.74,"h":9.79,"l":9.74,"n":22,"o":9.79,"t":"2026-10-15T11:25:00Z","v":711,"vw":9.7525},{"c":9.9,"h":10,"l":9.9,"n":31,"o":10,"t":"2026-10-15T12:15:00Z","v":1419,"vw":9.974233},{"c":9.95,"h":9.95,"l":9.95,"n":13,"o":9.95,"t":"2026-10-15T12:40:00Z","v":1105,"vw":9.95},{"c":9.86,"h":9.95,"l":9.85,"n":38,"o":9.95,"t":"2026-10-15T12:45:00Z","v":3446,"vw":9.897878},{"c":9.95,"h":9.95,"l":9.85,"n":62,"o":9.95,"t":"2026-10-15T12:50:00Z","v":3335,"vw":9.91742},{"c":9.86,"h":9.93,"l":9.85,"n":41,"o":9.85,"t":"2026-10-15T12:55:00Z","v":3382,"vw":9.867568},{"c":9.86,"h":9.95,"l":9.86,"n":77,"o":9.95,"t":"2026-10-15T13:00:00Z","v":6630,"vw":9.894187},{"c":9.86,"h":9.94,"l":9.86,"n":41,"o":9.94,"t":"2026-10-15T13:05:00Z","v":3267,"vw":9.923653},{"c":9.87,"h":9.87,"l":9.86,"n":34,"o":9.87,"t":"2026-10-15T13:10:00Z","v":1855,"vw":9.866509},{"c":10.11,"h":10.15,"l":9.88,"n":39,"o":9.95,"t":"2026-10-15T13:30:00Z","v":10300,"vw":9.979116},{"c":9.94,"h":10.13,"l":9.94,"n":85,"o":10.1,"t":"2026-10-15T13:35:00Z","v":5273,"vw":10.049402},{"c":10.04,"h":10.04,"l":9.9,"n":96,"o":9.98,"t":"2026-10-15T13:40:00Z","v":15069,"vw":10.020516},{"c":10.05,"h":10.09,"l":10.04,"n":92,"o":10.04,"t":"2026-10-15T13:45:00Z","v":9193,"vw":10.053525},{"c":10.12,"h":10.13,"l":10.08,"n":63,"o":10.08,"t":"2026-10-15T13:50:00Z","v":3153,"vw":10.113333},{"c":10.12,"h":10.15,"l":10.085,"n":92,"o":10.12,"t":"2026-10-15T13:55:00Z","v":18058,"vw":10.115019},{"c":10.2,"h":10.2,"l":10.11,"n":116,"o":10.11,"t":"2026-10-15T14:00:00Z","v":8102,"vw":10.150708},{"c":10.21,"h":10.24,"l":10.165,"n":214,"o":10.21,"t":"2026-10-15T14:05:00Z","v":37723,"vw":10.191994},{"c":10.18,"h":10.205,"l":10.17,"n":138,"o":10.205,"t":"2026-10-15T14:10:00Z","v":5652,"vw":10.18857},{"c":10.205,"h":10.21,"l":10.18,"n":85,"o":10.18,"t":"2026-10-15T14:15:00Z","v":4082,"vw":10.204665},{"c":10.075,"h":10.19,"l":10.075,"n":143,"o":10.19,"t":"2026-10-15T14:20:00Z","v":5291,"vw":10.121457},{"c":10.065,"h":10.09,"l":10.065,"n":73,"o":10.07,"t":"2026-10-15T14:25:00Z","v":3196,"vw":10.071282},{"c":10.03,"h":10.075,"l":10.03,"n":139,"o":10.05,"t":"2026-10-15T14:30:00Z","v":9470,"vw":10.064833},{"c":10.14,"h":10.14,"l":10.03,"n":153,"o":10.03,"t":"2026-10-15T14:35:00Z","v":20255,"vw":10.07626},{"c":10.125,"h":10.125,"l":10.11,"n":79,"o":10.12,"t":"2026-10-15T14:40:00Z","v":6787,"vw":10.119624},{"c":10.11,"h":10.16,"l":10.11,"n":112,"o":10.13,"t":"2026-10-15T14:45:00Z","v":8162,"vw":10.140244},{"c":10.07,"h":10.115,"l":10.06,"n":111,"o":10.115,"t":"2026-10-15T14:50:00Z","v":9090,"vw":10.081508},{"c":10.03,"h":10.08,"l":10.03,"n":127,"o":10.07,"t":"2026-10-15T14:55:00Z","v":10549,"vw":10.064891},{"c":10.04,"h":10.05,"l":10.02,"n":110,"o":10.04,"t":"2026-10-15T15:00:00Z","v":11133,"vw":10.039199},{"c":10.05,"h":10.06,"l":10.03,"n":85,"o":10.03,"t":"2026-10-15T15:05:00Z","v":21780,"vw":10.040262},{"c":10.0478,"h":10.0478,"l":10.03,"n":67,"o":10.04,"t":"2026-10-15T15:10:00Z","v":2969,"vw":10.034277},{"c":10.04,"h":10.05,"l":10.01,"n":158,"o":10.05,"t":"2026-10-15T15:15:00Z","v":9579,"vw":10.024782},{"c":10.02,"h":10.03,"l":10.01,"n":100,"o":10.01,"t":"2026-10-15T15:20:00Z","v":4488,"vw":10.020824},{"c":10,"h":10.0395,"l":10,"n":94,"o":10.03,"t":"2026-10-15T15:25:00Z","v":6079,"vw":10.014881},{"c":10,"h":10.01,"l":10,"n":54,"o":10.01,"t":"2026-10-15T15:30:00Z","v":2035,"vw":10.002727},{"c":9.99,"h":10,"l":9.98,"n":104,"o":9.99,"t":"2026-10-15T15:35:00Z","v":4393,"vw":9.988526},{"c":9.915,"h":10,"l":9.915,"n":94,"o":10,"t":"2026-10-15T15:40:00Z","v":8471,"vw":9.954498},{"c":9.9299,"h":9.9299,"l":9.9,"n":48,"o":9.904,"t":"2026-10-15T15:45:00Z","v":2399,"vw":9.919},{"c":9.91,"h":9.91,"l":9.88,"n":50,"o":9.9,"t":"2026-10-15T15:50:00Z","v":6355,"vw":9.90801},{"c":9.925,"h":9.945,"l":9.91,"n":204,"o":9.92,"t":"2026-10-15T15:55:00Z","v":11706,"vw":9.929802},{"c":9.94,"h":9.945,"l":9.895,"n":146,"o":9.92,"t":"2026-10-15T16:00:00Z","v":6830,"vw":9.923722},{"c":9.97,"h":9.975,"l":9.945,"n":124,"o":9.95,"t":"2026-10-15T16:05:00Z","v":7821,"vw":9.962713},{"c":9.965,"h":9.98,"l":9.95,"n":107,"o":9.98,"t":"2026-10-15T16:10:00Z","v":5898,"vw":9.966326},{"c":9.92,"h":9.965,"l":9.91,"n":94,"o":9.965,"t":"2026-10-15T16:15:00Z","v":4910,"vw":9.94117},{"c":9.92,"h":9.925,"l":9.91,"n":73,"o":9.91,"t":"2026-10-15T16:20:00Z","v":3243,"vw":9.918509},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-10-15T16:25:00Z","v":117,"vw":9.92},{"c":9.92,"h":9.92,"l":9.9194,"n":28,"o":9.9194,"t":"2026-10-15T16:30:00Z","v":1751,"vw":9.919538},{"c":9.94,"h":9.945,"l":9.93,"n":119,"o":9.93,"t":"2026-10-15T16:35:00Z","v":4727,"vw":9.934956},{"c":9.96,"h":9.96,"l":9.93,"n":92,"o":9.95,"t":"2026-10-15T16:40:00Z","v":5424,"vw":9.944652},{"c":9.955,"h":9.96,"l":9.95,"n":53,"o":9.96,"t":"2026-10-15T16:45:00Z","v":2304,"vw":9.951838},{"c":9.96,"h":9.96,"l":9.95,"n":76,"o":9.95,"t":"2026-10-15T16:50:00Z","v":2527,"vw":9.955879},{"c":9.955,"h":9.96,"l":9.95,"n":63,"o":9.95,"t":"2026-10-15T16:55:00Z","v":4028,"vw":9.953145},{"c":9.93,"h":9.95,"l":9.93,"n":67,"o":9.95,"t":"2026-10-15T17:00:00Z","v":2184,"vw":9.943252},{"c":9.93,"h":9.93,"l":9.92,"n":72,"o":9.93,"t":"2026-10-15T17:05:00Z","v":1642,"vw":9.925714},{"c":9.92,"h":9.93,"l":9.905,"n":90,"o":9.93,"t":"2026-10-15T17:10:00Z","v":4103,"vw":9.919479},{"c":9.94,"h":9.94,"l":9.925,"n":67,"o":9.93,"t":"2026-10-15T17:15:00Z","v":2494,"vw":9.930347},{"c":9.925,"h":9.94,"l":9.925,"n":68,"o":9.94,"t":"2026-10-15T17:20:00Z","v":2409,"vw":9.937222},{"c":9.92,"h":9.93,"l":9.91,"n":38,"o":9.93,"t":"2026-10-15T17:25:00Z","v":2083,"vw":9.927038},{"c":9.93,"h":9.939,"l":9.9228,"n":26,"o":9.925,"t":"2026-10-15T17:30:00Z","v":1786,"vw":9.925453},{"c":9.985,"h":9.985,"l":9.93,"n":234,"o":9.9393,"t":"2026-10-15T17:35:00Z","v":12722,"vw":9.960052},{"c":10.01,"h":10.03,"l":9.99,"n":96,"o":9.99,"t":"2026-10-15T17:40:00Z","v":5828,"vw":10.012257},{"c":10.005,"h":10.015,"l":9.99,"n":59,"o":10.015,"t":"2026-10-15T17:45:00Z","v":3232,"vw":10.002476},{"c":10,"h":10.01,"l":9.97,"n":445,"o":10.01,"t":"2026-10-15T17:50:00Z","v":47162,"vw":10.000875},{"c":10.01,"h":10.02,"l":10,"n":99,"o":10,"t":"2026-10-15T17:55:00Z","v":8949,"vw":10.005376},{"c":9.995,"h":10.01,"l":9.99,"n":114,"o":10.01,"t":"2026-10-15T18:00:00Z","v":7485,"vw":9.998467},{"c":9.98,"h":9.995,"l":9.975,"n":124,"o":9.995,"t":"2026-10-15T18:05:00Z","v":5911,"vw":9.986268},{"c":9.99,"h":10,"l":9.98,"n":71,"o":9.98,"t":"2026-10-15T18:10:00Z","v":3651,"vw":9.986533},{"c":9.995,"h":10,"l":9.99,"n":111,"o":10,"t":"2026-10-15T18:15:00Z","v":6411,"vw":9.998991},{"c":9.99,"h":9.995,"l":9.98,"n":75,"o":9.995,"t":"2026-10-15T18:20:00Z","v":3302,"vw":9.990833},{"c":9.98,"h":9.99,"l":9.98,"n":74,"o":9.99,"t":"2026-10-15T18:25:00Z","v":3334,"vw":9.98275},{"c":9.99,"h":10.005,"l":9.98,"n":192,"o":9.98,"t":"2026-10-15T18:30:00Z","v":11445,"vw":9.997009},{"c":9.97,"h":10,"l":9.96,"n":155,"o":10,"t":"2026-10-15T18:35:00Z","v":8044,"vw":9.981286},{"c":9.955,"h":9.97,"l":9.95,"n":115,"o":9.97,"t":"2026-10-15T18:40:00Z","v":5905,"vw":9.960898},{"c":9.965,"h":9.965,"l":9.959,"n":64,"o":9.959,"t":"2026-10-15T18:45:00Z","v":2504,"vw":9.960818},{"c":9.995,"h":10.015,"l":9.97,"n":211,"o":9.97,"t":"2026-10-15T18:50:00Z","v":13797,"vw":9.992253},{"c":9.995,"h":10.01,"l":9.995,"n":98,"o":10,"t":"2026-10-15T18:55:00Z","v":2526,"vw":9.999688},{"c":10.005,"h":10.01,"l":9.99,"n":110,"o":9.995,"t":"2026-10-15T19:00:00Z","v":7105,"vw":9.999667},{"c":10.02,"h":10.025,"l":10.01,"n":155,"o":10.01,"t":"2026-10-15T19:05:00Z","v":11826,"vw":10.016105},{"c":10.025,"h":10.03,"l":10.02,"n":81,"o":10.02,"t":"2026-10-15T19:10:00Z","v":5206,"vw":10.023672},{"c":10.04,"h":10.05,"l":10.025,"n":236,"o":10.03,"t":"2026-10-15T19:15:00Z","v":24796,"vw":10.031696},{"c":10.04,"h":10.04,"l":10.03,"n":143,"o":10.03,"t":"2026-10-15T19:20:00Z","v":11258,"vw":10.034324},{"c":10.045,"h":10.05,"l":10.035,"n":165,"o":10.04,"t":"2026-10-15T19:25:00Z","v":12756,"vw":10.041451},{"c":10.1,"h":10.1,"l":10.04,"n":309,"o":10.045,"t":"2026-10-15T19:30:00Z","v":34891,"vw":10.064346},{"c":10.105,"h":10.125,"l":10.105,"n":161,"o":10.11,"t":"2026-10-15T19:35:00Z","v":12142,"vw":10.114722},{"c":10.14,"h":10.15,"l":10.105,"n":180,"o":10.12,"t":"2026-10-15T19:40:00Z","v":18564,"vw":10.120775},{"c":10.14,"h":10.17,"l":10.14,"n":258,"o":10.14,"t":"2026-10-15T19:45:00Z","v":19240,"vw":10.157589},{"c":10.125,"h":10.14,"l":10.105,"n":290,"o":10.14,"t":"2026-10-15T19:50:00Z","v":23961,"vw":10.119513},{"c":10.11,"h":10.125,"l":10.075,"n":1446,"o":10.125,"t":"2026-10-15T19:55:00Z","v":114699,"vw":10.105398},{"c":10.12,"h":10.12,"l":10.12,"n":17,"o":10.12,"t":"2026-10-15T20:00:00Z","v":330964,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-15T20:05:00Z","v":370629,"vw":10.12},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-15T22:55:00Z","v":500,"vw":10.23},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-16T08:45:00Z","v":101,"vw":10.1},{"c":10.22,"h":10.22,"l":10.07,"n":15,"o":10.07,"t":"2026-10-16T11:00:00Z","v":313,"vw":10.12},{"c":10.13,"h":10.25,"l":10.13,"n":48,"o":10.25,"t":"2026-10-16T12:05:00Z","v":2528,"vw":10.201756},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-16T13:25:00Z","v":685,"vw":10.16},{"c":10.0107,"h":10.23,"l":10.01,"n":141,"o":10.18,"t":"2026-10-16T13:30:00Z","v":39479,"vw":10.178669},{"c":9.9301,"h":10.045,"l":9.9301,"n":40,"o":10.045,"t":"2026-10-16T13:35:00Z","v":3486,"vw":9.989085},{"c":9.985,"h":10,"l":9.97,"n":24,"o":9.97,"t":"2026-10-16T13:40:00Z","v":684,"vw":9.982228},{"c":9.93,"h":9.96,"l":9.93,"n":14,"o":9.95,"t":"2026-10-16T13:45:00Z","v":568,"vw":9.947506},{"c":9.88,"h":9.88,"l":9.88,"n":15,"o":9.88,"t":"2026-10-16T13:50:00Z","v":410,"vw":9.88},{"c":10,"h":10.02,"l":9.885,"n":199,"o":9.9,"t":"2026-10-16T13:55:00Z","v":8829,"vw":9.946711},{"c":9.94,"h":10.07,"l":9.9,"n":219,"o":10.02,"t":"2026-10-16T14:00:00Z","v":11524,"vw":10.001112},{"c":9.995,"h":10.0499,"l":9.94,"n":158,"o":9.94,"t":"2026-10-16T14:05:00Z","v":8164,"vw":9.995786},{"c":10.03,"h":10.03,"l":9.98,"n":127,"o":9.99,"t":"2026-10-16T14:10:00Z","v":5827,"vw":10.001935},{"c":9.995,"h":10.04,"l":9.99,"n":107,"o":10.04,"t":"2026-10-16T14:15:00Z","v":5697,"vw":10.006713},{"c":10,"h":10.02,"l":9.98,"n":123,"o":9.995,"t":"2026-10-16T14:20:00Z","v":7343,"vw":9.995149},{"c":9.96,"h":10.015,"l":9.95,"n":153,"o":10,"t":"2026-10-16T14:25:00Z","v":7823,"vw":9.98448},{"c":9.99,"h":9.99,"l":9.95,"n":123,"o":9.96,"t":"2026-10-16T14:30:00Z","v":5927,"vw":9.960496},{"c":10.04,"h":10.04,"l":9.9899,"n":162,"o":9.99,"t":"2026-10-16T14:35:00Z","v":10203,"vw":10.002374},{"c":10.05,"h":10.05,"l":9.99,"n":296,"o":10.03,"t":"2026-10-16T14:40:00Z","v":24469,"vw":10.01574},{"c":10.08,"h":10.08,"l":10.03,"n":176,"o":10.05,"t":"2026-10-16T14:45:00Z","v":9135,"vw":10.049086},{"c":10.07,"h":10.08,"l":10.0301,"n":134,"o":10.07,"t":"2026-10-16T14:50:00Z","v":5895,"vw":10.059107},{"c":10.04,"h":10.07,"l":10.02,"n":253,"o":10.07,"t":"2026-10-16T14:55:00Z","v":11438,"vw":10.044551},{"c":10.025,"h":10.07,"l":10.01,"n":214,"o":10.04,"t":"2026-10-16T15:00:00Z","v":12360,"vw":10.045047},{"c":9.97,"h":10.02,"l":9.97,"n":145,"o":10.01,"t":"2026-10-16T15:05:00Z","v":8947,"vw":9.994795},{"c":9.98,"h":9.99,"l":9.93,"n":140,"o":9.99,"t":"2026-10-16T15:10:00Z","v":6647,"vw":9.949962},{"c":9.93,"h":9.965,"l":9.93,"n":86,"o":9.965,"t":"2026-10-16T15:15:00Z","v":2484,"vw":9.95},{"c":9.9,"h":9.92,"l":9.9,"n":87,"o":9.91,"t":"2026-10-16T15:20:00Z","v":3953,"vw":9.907605},{"c":9.91,"h":9.91,"l":9.9,"n":25,"o":9.9,"t":"2026-10-16T15:25:00Z","v":544,"vw":9.905},{"c":10,"h":10,"l":9.93,"n":145,"o":9.93,"t":"2026-10-16T15:30:00Z","v":6044,"vw":9.970794},{"c":9.935,"h":10,"l":9.93,"n":140,"o":10,"t":"2026-10-16T15:35:00Z","v":21854,"vw":9.980453},{"c":10.05,"h":10.05,"l":9.92,"n":158,"o":9.92,"t":"2026-10-16T15:40:00Z","v":7522,"vw":9.986076},{"c":10.05,"h":10.06,"l":10.01,"n":109,"o":10.04,"t":"2026-10-16T15:45:00Z","v":4799,"vw":10.032879},{"c":10.03,"h":10.06,"l":10.02,"n":151,"o":10.04,"t":"2026-10-16T15:50:00Z","v":6703,"vw":10.032992},{"c":10.07,"h":10.07,"l":10.0201,"n":111,"o":10.04,"t":"2026-10-16T15:55:00Z","v":3326,"vw":10.040693},{"c":10.02,"h":10.065,"l":10.02,"n":98,"o":10.065,"t":"2026-10-16T16:00:00Z","v":4731,"vw":10.046358},{"c":10,"h":10.01,"l":9.99,"n":106,"o":10.01,"t":"2026-10-16T16:05:00Z","v":5055,"vw":9.996168},{"c":10.01,"h":10.02,"l":10,"n":100,"o":10,"t":"2026-10-16T16:10:00Z","v":3979,"vw":10.010442},{"c":10.03,"h":10.04,"l":10.03,"n":109,"o":10.03,"t":"2026-10-16T16:15:00Z","v":5570,"vw":10.0335},{"c":10,"h":10.045,"l":10,"n":81,"o":10.03,"t":"2026-10-16T16:20:00Z","v":2811,"vw":10.029629},{"c":9.98,"h":10.01,"l":9.97,"n":144,"o":10.01,"t":"2026-10-16T16:25:00Z","v":10366,"vw":9.984154},{"c":9.99,"h":9.99,"l":9.975,"n":57,"o":9.975,"t":"2026-10-16T16:30:00Z","v":3628,"vw":9.987243},{"c":9.96,"h":9.99,"l":9.96,"n":245,"o":9.98,"t":"2026-10-16T16:35:00Z","v":13471,"vw":9.979395},{"c":9.94,"h":9.98,"l":9.94,"n":227,"o":9.97,"t":"2026-10-16T16:40:00Z","v":11121,"vw":9.957374},{"c":9.94,"h":9.95,"l":9.93,"n":72,"o":9.95,"t":"2026-10-16T16:45:00Z","v":2235,"vw":9.943333},{"c":9.95,"h":9.95,"l":9.93,"n":80,"o":9.93,"t":"2026-10-16T16:50:00Z","v":3280,"vw":9.93986},{"c":9.96,"h":9.97,"l":9.95,"n":48,"o":9.97,"t":"2026-10-16T16:55:00Z","v":1564,"vw":9.96},{"c":9.96,"h":9.96,"l":9.96,"n":49,"o":9.96,"t":"2026-10-16T17:00:00Z","v":1534,"vw":9.96},{"c":9.935,"h":9.95,"l":9.935,"n":60,"o":9.95,"t":"2026-10-16T17:05:00Z","v":1898,"vw":9.941875},{"c":9.89,"h":9.93,"l":9.89,"n":99,"o":9.93,"t":"2026-10-16T17:10:00Z","v":4303,"vw":9.907758},{"c":9.86,"h":9.9,"l":9.85,"n":101,"o":9.9,"t":"2026-10-16T17:15:00Z","v":3841,"vw":9.874385},{"c":9.86,"h":9.88,"l":9.86,"n":49,"o":9.87,"t":"2026-10-16T17:20:00Z","v":2429,"vw":9.868824},{"c":9.84,"h":9.88,"l":9.835,"n":87,"o":9.88,"t":"2026-10-16T17:25:00Z","v":9720,"vw":9.865076},{"c":9.9,"h":9.91,"l":9.84,"n":116,"o":9.84,"t":"2026-10-16T17:30:00Z","v":5575,"vw":9.879492},{"c":9.8588,"h":9.9,"l":9.85,"n":37,"o":9.9,"t":"2026-10-16T17:35:00Z","v":1541,"vw":9.870964},{"c":9.86,"h":9.87,"l":9.845,"n":51,"o":9.86,"t":"2026-10-16T17:40:00Z","v":2118,"vw":9.856508},{"c":9.85,"h":9.89,"l":9.85,"n":76,"o":9.86,"t":"2026-10-16T17:45:00Z","v":3061,"vw":9.87064},{"c":9.83,"h":9.84,"l":9.82,"n":80,"o":9.84,"t":"2026-10-16T17:50:00Z","v":4431,"vw":9.823014},{"c":9.89,"h":9.94,"l":9.83,"n":317,"o":9.84,"t":"2026-10-16T17:55:00Z","v":25437,"vw":9.884448},{"c":9.81,"h":9.89,"l":9.81,"n":86,"o":9.89,"t":"2026-10-16T18:00:00Z","v":4679,"vw":9.836902},{"c":9.81,"h":9.81,"l":9.79,"n":39,"o":9.81,"t":"2026-10-16T18:05:00Z","v":1894,"vw":9.80339},{"c":9.8,"h":9.815,"l":9.8,"n":29,"o":9.81,"t":"2026-10-16T18:10:00Z","v":1209,"vw":9.81125},{"c":9.815,"h":9.83,"l":9.815,"n":37,"o":9.815,"t":"2026-10-16T18:15:00Z","v":1550,"vw":9.816818},{"c":9.85,"h":9.85,"l":9.815,"n":117,"o":9.815,"t":"2026-10-16T18:20:00Z","v":5969,"vw":9.830451},{"c":9.85,"h":9.855,"l":9.84,"n":80,"o":9.85,"t":"2026-10-16T18:25:00Z","v":4153,"vw":9.84542},{"c":9.86,"h":9.87,"l":9.85,"n":122,"o":9.855,"t":"2026-10-16T18:30:00Z","v":3150,"vw":9.857368},{"c":9.875,"h":9.88,"l":9.87,"n":98,"o":9.88,"t":"2026-10-16T18:35:00Z","v":4092,"vw":9.871579},{"c":9.87,"h":9.87,"l":9.86,"n":56,"o":9.86,"t":"2026-10-16T18:40:00Z","v":2462,"vw":9.863146},{"c":9.84,"h":9.88,"l":9.84,"n":143,"o":9.87,"t":"2026-10-16T18:45:00Z","v":8119,"vw":9.848234},{"c":9.83,"h":9.84,"l":9.83,"n":95,"o":9.84,"t":"2026-10-16T18:50:00Z","v":3543,"vw":9.833695},{"c":9.8399,"h":9.8399,"l":9.83,"n":18,"o":9.83,"t":"2026-10-16T18:55:00Z","v":580,"vw":9.835859},{"c":9.835,"h":9.835,"l":9.81,"n":132,"o":9.81,"t":"2026-10-16T19:00:00Z","v":4467,"vw":9.822603},{"c":9.88,"h":9.88,"l":9.84,"n":296,"o":9.84,"t":"2026-10-16T19:05:00Z","v":13320,"vw":9.862855},{"c":9.91,"h":9.92,"l":9.88,"n":163,"o":9.88,"t":"2026-10-16T19:10:00Z","v":8920,"vw":9.912193},{"c":9.875,"h":9.92,"l":9.87,"n":188,"o":9.91,"t":"2026-10-16T19:15:00Z","v":10849,"vw":9.905227},{"c":9.87,"h":9.89,"l":9.855,"n":207,"o":9.87,"t":"2026-10-16T19:20:00Z","v":10048,"vw":9.874467},{"c":9.84,"h":9.875,"l":9.83,"n":282,"o":9.875,"t":"2026-10-16T19:25:00Z","v":13877,"vw":9.858113},{"c":9.8,"h":9.845,"l":9.8,"n":281,"o":9.845,"t":"2026-10-16T19:30:00Z","v":13513,"vw":9.815949},{"c":9.8,"h":9.81,"l":9.79,"n":124,"o":9.81,"t":"2026-10-16T19:35:00Z","v":5510,"vw":9.79922},{"c":9.77,"h":9.805,"l":9.77,"n":351,"o":9.8,"t":"2026-10-16T19:40:00Z","v":18058,"vw":9.787254},{"c":9.77,"h":9.77,"l":9.75,"n":188,"o":9.77,"t":"2026-10-16T19:45:00Z","v":7164,"vw":9.762944},{"c":9.73,"h":9.77,"l":9.705,"n":482,"o":9.77,"t":"2026-10-16T19:50:00Z","v":25381,"vw":9.736172},{"c":9.745,"h":9.755,"l":9.705,"n":1295,"o":9.72,"t":"2026-10-16T19:55:00Z","v":80457,"vw":9.727023},{"c":9.74,"h":9.79,"l":9.74,"n":20,"o":9.74,"t":"2026-10-16T20:00:00Z","v":195362,"vw":9.740799},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-16T21:40:00Z","v":200,"vw":9.91},{"c":9.95,"h":9.95,"l":9.9,"n":31,"o":9.9,"t":"2026-10-19T11:00:00Z","v":1123,"vw":9.919922},{"c":9.95,"h":9.95,"l":9.84,"n":9,"o":9.84,"t":"2026-10-19T11:05:00Z","v":605,"vw":9.884351},{"c":9.9,"h":10.01,"l":9.84,"n":67,"o":10.01,"t":"2026-10-19T11:10:00Z","v":2867,"vw":9.973796},{"c":9.86,"h":9.86,"l":9.83,"n":25,"o":9.83,"t":"2026-10-19T11:15:00Z","v":776,"vw":9.851478},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-19T11:20:00Z","v":100,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":8,"o":9.84,"t":"2026-10-19T11:25:00Z","v":1788,"vw":9.84},{"c":9.75,"h":9.75,"l":9.75,"n":6,"o":9.75,"t":"2026-10-19T12:05:00Z","v":108,"vw":9.75},{"c":10.11,"h":10.11,"l":9.97,"n":17,"o":9.98,"t":"2026-10-19T12:45:00Z","v":786,"vw":10.061872},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-19T13:15:00Z","v":106,"vw":9.9},{"c":9.91,"h":10.14,"l":9.84,"n":44,"o":9.84,"t":"2026-10-19T13:30:00Z","v":9745,"vw":9.860357},{"c":9.81,"h":10.01,"l":9.81,"n":64,"o":9.94,"t":"2026-10-19T13:40:00Z","v":3646,"vw":9.882241},{"c":9.805,"h":9.86,"l":9.79,"n":109,"o":9.83,"t":"2026-10-19T13:45:00Z","v":14038,"vw":9.844537},{"c":9.83,"h":9.83,"l":9.76,"n":89,"o":9.8,"t":"2026-10-19T13:50:00Z","v":4338,"vw":9.800074},{"c":9.785,"h":9.825,"l":9.785,"n":45,"o":9.825,"t":"2026-10-19T13:55:00Z","v":1706,"vw":9.805933},{"c":9.86,"h":9.87,"l":9.775,"n":136,"o":9.78,"t":"2026-10-19T14:00:00Z","v":7186,"vw":9.824203},{"c":9.825,"h":9.88,"l":9.825,"n":123,"o":9.84,"t":"2026-10-19T14:05:00Z","v":8560,"vw":9.863571},{"c":9.8,"h":9.85,"l":9.79,"n":39,"o":9.84,"t":"2026-10-19T14:10:00Z","v":2135,"vw":9.830119},{"c":9.84,"h":9.86,"l":9.82,"n":104,"o":9.82,"t":"2026-10-19T14:15:00Z","v":3796,"vw":9.837613},{"c":9.865,"h":9.87,"l":9.84,"n":48,"o":9.84,"t":"2026-10-19T14:20:00Z","v":2334,"vw":9.853824},{"c":9.85,"h":9.9,"l":9.85,"n":75,"o":9.88,"t":"2026-10-19T14:25:00Z","v":2900,"vw":9.861102},{"c":9.985,"h":10,"l":9.845,"n":321,"o":9.845,"t":"2026-10-19T14:30:00Z","v":35935,"vw":9.959593},{"c":9.99,"h":10.07,"l":9.9825,"n":546,"o":10.01,"t":"2026-10-19T14:35:00Z","v":136857,"vw":10.040222},{"c":9.97,"h":10,"l":9.96,"n":94,"o":10,"t":"2026-10-19T14:40:00Z","v":4504,"vw":9.97569},{"c":9.97,"h":9.995,"l":9.97,"n":53,"o":9.99,"t":"2026-10-19T14:45:00Z","v":1865,"vw":9.988031},{"c":9.94,"h":9.96,"l":9.92,"n":55,"o":9.96,"t":"2026-10-19T14:50:00Z","v":2144,"vw":9.944975},{"c":9.97,"h":9.97,"l":9.935,"n":79,"o":9.935,"t":"2026-10-19T14:55:00Z","v":3938,"vw":9.958284},{"c":9.995,"h":10.01,"l":9.975,"n":91,"o":9.975,"t":"2026-10-19T15:00:00Z","v":4866,"vw":9.989733},{"c":10,"h":10.01,"l":9.995,"n":82,"o":10.01,"t":"2026-10-19T15:05:00Z","v":2751,"vw":10.003688},{"c":10.02,"h":10.03,"l":9.99,"n":135,"o":10,"t":"2026-10-19T15:10:00Z","v":7378,"vw":10.01255},{"c":10.035,"h":10.04,"l":10.02,"n":139,"o":10.02,"t":"2026-10-19T15:15:00Z","v":7518,"vw":10.027367},{"c":10.06,"h":10.06,"l":10.035,"n":81,"o":10.035,"t":"2026-10-19T15:20:00Z","v":2400,"vw":10.048164},{"c":10.065,"h":10.07,"l":10.065,"n":63,"o":10.0699,"t":"2026-10-19T15:25:00Z","v":2714,"vw":10.06936},{"c":10.08,"h":10.09,"l":10.07,"n":163,"o":10.08,"t":"2026-10-19T15:30:00Z","v":8092,"vw":10.072539},{"c":10.1,"h":10.1,"l":10.07,"n":122,"o":10.0868,"t":"2026-10-19T15:35:00Z","v":7101,"vw":10.082865},{"c":10.105,"h":10.1197,"l":10.1,"n":66,"o":10.1,"t":"2026-10-19T15:40:00Z","v":2577,"vw":10.108307},{"c":10.11,"h":10.1199,"l":10.105,"n":61,"o":10.105,"t":"2026-10-19T15:45:00Z","v":2371,"vw":10.112793},{"c":10.12,"h":10.13,"l":10.12,"n":91,"o":10.12,"t":"2026-10-19T15:50:00Z","v":5270,"vw":10.121501},{"c":10.128,"h":10.128,"l":10.11,"n":90,"o":10.115,"t":"2026-10-19T15:55:00Z","v":2906,"vw":10.120972},{"c":10.12,"h":10.12,"l":10.105,"n":90,"o":10.11,"t":"2026-10-19T16:00:00Z","v":4240,"vw":10.110812},{"c":10.1463,"h":10.1463,"l":10.13,"n":123,"o":10.13,"t":"2026-10-19T16:05:00Z","v":5263,"vw":10.135349},{"c":10.1843,"h":10.1843,"l":10.135,"n":138,"o":10.135,"t":"2026-10-19T16:10:00Z","v":9769,"vw":10.156689},{"c":10.265,"h":10.2726,"l":10.19,"n":77,"o":10.19,"t":"2026-10-19T16:15:00Z","v":5235,"vw":10.242043},{"c":10.3045,"h":10.3499,"l":10.26,"n":195,"o":10.26,"t":"2026-10-19T16:20:00Z","v":18647,"vw":10.317127},{"c":10.61,"h":10.61,"l":10.35,"n":642,"o":10.35,"t":"2026-10-19T16:25:00Z","v":108192,"vw":10.497968},{"c":10.5,"h":10.585,"l":10.4401,"n":505,"o":10.585,"t":"2026-10-19T16:30:00Z","v":37188,"vw":10.503112},{"c":10.53,"h":10.53,"l":10.5,"n":219,"o":10.515,"t":"2026-10-19T16:35:00Z","v":22935,"vw":10.510149},{"c":10.51,"h":10.53,"l":10.49,"n":188,"o":10.53,"t":"2026-10-19T16:40:00Z","v":24584,"vw":10.504741},{"c":10.495,"h":10.515,"l":10.495,"n":84,"o":10.5,"t":"2026-10-19T16:45:00Z","v":4132,"vw":10.501978},{"c":10.445,"h":10.49,"l":10.44,"n":59,"o":10.49,"t":"2026-10-19T16:50:00Z","v":3331,"vw":10.465026},{"c":10.46,"h":10.49,"l":10.41,"n":361,"o":10.44,"t":"2026-10-19T16:55:00Z","v":34818,"vw":10.448302},{"c":10.515,"h":10.5197,"l":10.465,"n":108,"o":10.4693,"t":"2026-10-19T17:00:00Z","v":7785,"vw":10.492457},{"c":10.56,"h":10.56,"l":10.52,"n":145,"o":10.52,"t":"2026-10-19T17:05:00Z","v":10939,"vw":10.547361},{"c":10.545,"h":10.6,"l":10.54,"n":231,"o":10.55,"t":"2026-10-19T17:10:00Z","v":27497,"vw":10.572396},{"c":10.58,"h":10.58,"l":10.55,"n":118,"o":10.55,"t":"2026-10-19T17:15:00Z","v":7913,"vw":10.561134},{"c":10.6,"h":10.61,"l":10.59,"n":183,"o":10.59,"t":"2026-10-19T17:20:00Z","v":18141,"vw":10.598913},{"c":10.67,"h":10.71,"l":10.62,"n":145,"o":10.62,"t":"2026-10-19T17:25:00Z","v":13170,"vw":10.661537},{"c":10.6303,"h":10.68,"l":10.6303,"n":162,"o":10.672,"t":"2026-10-19T17:30:00Z","v":13546,"vw":10.650843},{"c":10.61,"h":10.635,"l":10.61,"n":126,"o":10.635,"t":"2026-10-19T17:35:00Z","v":6557,"vw":10.624546},{"c":10.58,"h":10.5958,"l":10.58,"n":115,"o":10.595,"t":"2026-10-19T17:40:00Z","v":7169,"vw":10.588337},{"c":10.57,"h":10.58,"l":10.56,"n":166,"o":10.58,"t":"2026-10-19T17:45:00Z","v":13399,"vw":10.575371},{"c":10.57,"h":10.57,"l":10.56,"n":122,"o":10.57,"t":"2026-10-19T17:50:00Z","v":4701,"vw":10.56539},{"c":10.58,"h":10.58,"l":10.57,"n":112,"o":10.57,"t":"2026-10-19T17:55:00Z","v":5959,"vw":10.574075},{"c":10.59,"h":10.59,"l":10.57,"n":221,"o":10.58,"t":"2026-10-19T18:00:00Z","v":18321,"vw":10.580157},{"c":10.62,"h":10.62,"l":10.58,"n":181,"o":10.59,"t":"2026-10-19T18:05:00Z","v":14743,"vw":10.60168},{"c":10.625,"h":10.625,"l":10.61,"n":111,"o":10.615,"t":"2026-10-19T18:10:00Z","v":8273,"vw":10.617047},{"c":10.64,"h":10.665,"l":10.62,"n":284,"o":10.6264,"t":"2026-10-19T18:15:00Z","v":39398,"vw":10.643482},{"c":10.61,"h":10.64,"l":10.61,"n":166,"o":10.64,"t":"2026-10-19T18:20:00Z","v":14070,"vw":10.630709},{"c":10.6367,"h":10.6367,"l":10.605,"n":133,"o":10.605,"t":"2026-10-19T18:25:00Z","v":8448,"vw":10.615698},{"c":10.65,"h":10.66,"l":10.63,"n":227,"o":10.64,"t":"2026-10-19T18:30:00Z","v":16753,"vw":10.643317},{"c":10.635,"h":10.65,"l":10.625,"n":192,"o":10.64,"t":"2026-10-19T18:35:00Z","v":14404,"vw":10.645462},{"c":10.62,"h":10.655,"l":10.62,"n":222,"o":10.635,"t":"2026-10-19T18:40:00Z","v":16476,"vw":10.631971},{"c":10.64,"h":10.64,"l":10.63,"n":152,"o":10.63,"t":"2026-10-19T18:45:00Z","v":8643,"vw":10.63408},{"c":10.61,"h":10.65,"l":10.61,"n":293,"o":10.64,"t":"2026-10-19T18:50:00Z","v":25470,"vw":10.624405},{"c":10.605,"h":10.615,"l":10.605,"n":166,"o":10.615,"t":"2026-10-19T18:55:00Z","v":13524,"vw":10.612468},{"c":10.61,"h":10.615,"l":10.6,"n":299,"o":10.61,"t":"2026-10-19T19:00:00Z","v":16543,"vw":10.610809},{"c":10.615,"h":10.615,"l":10.605,"n":208,"o":10.61,"t":"2026-10-19T19:05:00Z","v":12365,"vw":10.611472},{"c":10.615,"h":10.62,"l":10.6,"n":280,"o":10.62,"t":"2026-10-19T19:10:00Z","v":18246,"vw":10.6157},{"c":10.63,"h":10.635,"l":10.615,"n":212,"o":10.615,"t":"2026-10-19T19:15:00Z","v":15351,"vw":10.631033},{"c":10.63,"h":10.645,"l":10.62,"n":269,"o":10.63,"t":"2026-10-19T19:20:00Z","v":22205,"vw":10.634628},{"c":10.63,"h":10.63,"l":10.61,"n":396,"o":10.6201,"t":"2026-10-19T19:25:00Z","v":31588,"vw":10.621772},{"c":10.68,"h":10.6999,"l":10.64,"n":265,"o":10.64,"t":"2026-10-19T19:30:00Z","v":25343,"vw":10.679328},{"c":10.7,"h":10.71,"l":10.68,"n":344,"o":10.68,"t":"2026-10-19T19:35:00Z","v":22574,"vw":10.697752},{"c":10.695,"h":10.7,"l":10.64,"n":518,"o":10.7,"t":"2026-10-19T19:40:00Z","v":61184,"vw":10.674171},{"c":10.69,"h":10.709,"l":10.66,"n":273,"o":10.695,"t":"2026-10-19T19:45:00Z","v":21344,"vw":10.69202},{"c":10.66,"h":10.682,"l":10.62,"n":677,"o":10.68,"t":"2026-10-19T19:50:00Z","v":58495,"vw":10.649847},{"c":10.665,"h":10.7,"l":10.59,"n":2438,"o":10.655,"t":"2026-10-19T19:55:00Z","v":248932,"vw":10.659337},{"c":10.66,"h":10.66,"l":10.66,"n":26,"o":10.66,"t":"2026-10-19T20:00:00Z","v":406181,"vw":10.66},{"c":10.41,"h":10.485,"l":10.4,"n":5,"o":10.485,"t":"2026-10-20T08:00:00Z","v":478,"vw":10.43625},{"c":10.65,"h":10.7,"l":10.5,"n":43,"o":10.5,"t":"2026-10-20T08:05:00Z","v":3222,"vw":10.553549},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-20T10:00:00Z","v":106,"vw":10.6},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-20T10:45:00Z","v":200,"vw":10.61},{"c":10.65,"h":10.69,"l":10.55,"n":46,"o":10.69,"t":"2026-10-20T12:00:00Z","v":2525,"vw":10.630416},{"c":10.65,"h":10.65,"l":10.65,"n":12,"o":10.65,"t":"2026-10-20T12:10:00Z","v":213,"vw":10.65},{"c":10.6,"h":10.6,"l":10.6,"n":20,"o":10.6,"t":"2026-10-20T12:15:00Z","v":2024,"vw":10.6},{"c":10.54,"h":10.54,"l":10.54,"n":13,"o":10.54,"t":"2026-10-20T13:25:00Z","v":610,"vw":10.54},{"c":10.78,"h":10.78,"l":10.65,"n":50,"o":10.73,"t":"2026-10-20T13:30:00Z","v":11144,"vw":10.722088},{"c":10.61,"h":10.7,"l":10.56,"n":20,"o":10.7,"t":"2026-10-20T13:35:00Z","v":1481,"vw":10.650357},{"c":10.8501,"h":10.92,"l":10.63,"n":131,"o":10.635,"t":"2026-10-20T13:40:00Z","v":11870,"vw":10.814174},{"c":10.865,"h":10.875,"l":10.745,"n":353,"o":10.87,"t":"2026-10-20T13:45:00Z","v":23017,"vw":10.826831},{"c":10.94,"h":11,"l":10.865,"n":484,"o":10.865,"t":"2026-10-20T13:50:00Z","v":39306,"vw":10.951103},{"c":11.07,"h":11.09,"l":10.88,"n":181,"o":10.94,"t":"2026-10-20T13:55:00Z","v":16907,"vw":10.958309},{"c":11.17,"h":11.23,"l":11.07,"n":253,"o":11.07,"t":"2026-10-20T14:00:00Z","v":17414,"vw":11.12733},{"c":11.175,"h":11.285,"l":11.15,"n":439,"o":11.19,"t":"2026-10-20T14:05:00Z","v":41295,"vw":11.231331},{"c":11.15,"h":11.17,"l":11.0848,"n":120,"o":11.14,"t":"2026-10-20T14:10:00Z","v":6699,"vw":11.144668},{"c":11.1,"h":11.18,"l":11.07,"n":202,"o":11.15,"t":"2026-10-20T14:15:00Z","v":13075,"vw":11.156504},{"c":11.04,"h":11.15,"l":10.99,"n":233,"o":11.12,"t":"2026-10-20T14:20:00Z","v":20202,"vw":11.056758},{"c":11.01,"h":11.05,"l":10.94,"n":694,"o":11.0327,"t":"2026-10-20T14:25:00Z","v":78520,"vw":10.997242},{"c":11.035,"h":11.06,"l":11.01,"n":91,"o":11.01,"t":"2026-10-20T14:30:00Z","v":4042,"vw":11.032676},{"c":11.04,"h":11.12,"l":11.03,"n":254,"o":11.07,"t":"2026-10-20T14:35:00Z","v":35600,"vw":11.075434},{"c":11.1475,"h":11.15,"l":11.035,"n":152,"o":11.035,"t":"2026-10-20T14:40:00Z","v":18371,"vw":11.115989},{"c":11.17,"h":11.2054,"l":11.1401,"n":91,"o":11.15,"t":"2026-10-20T14:45:00Z","v":10600,"vw":11.173969},{"c":11.16,"h":11.17,"l":11.1,"n":127,"o":11.14,"t":"2026-10-20T14:50:00Z","v":9973,"vw":11.134546},{"c":11.21,"h":11.23,"l":11.16,"n":176,"o":11.17,"t":"2026-10-20T14:55:00Z","v":18874,"vw":11.190164},{"c":11.15,"h":11.22,"l":11.15,"n":73,"o":11.2,"t":"2026-10-20T15:00:00Z","v":5014,"vw":11.17835},{"c":11.21,"h":11.32,"l":11.15,"n":552,"o":11.15,"t":"2026-10-20T15:05:00Z","v":54187,"vw":11.251412},{"c":11.31,"h":11.31,"l":11.18,"n":365,"o":11.19,"t":"2026-10-20T15:10:00Z","v":42940,"vw":11.208835},{"c":11.31,"h":11.31,"l":11.23,"n":211,"o":11.23,"t":"2026-10-20T15:15:00Z","v":19096,"vw":11.263023},{"c":11.32,"h":11.34,"l":11.25,"n":178,"o":11.32,"t":"2026-10-20T15:20:00Z","v":22388,"vw":11.310123},{"c":11.395,"h":11.395,"l":11.325,"n":116,"o":11.325,"t":"2026-10-20T15:25:00Z","v":7110,"vw":11.357107},{"c":11.305,"h":11.42,"l":11.3,"n":185,"o":11.4,"t":"2026-10-20T15:30:00Z","v":15122,"vw":11.356822},{"c":11.26,"h":11.305,"l":11.26,"n":71,"o":11.305,"t":"2026-10-20T15:35:00Z","v":5184,"vw":11.28692},{"c":11.255,"h":11.29,"l":11.24,"n":203,"o":11.255,"t":"2026-10-20T15:40:00Z","v":28087,"vw":11.270414},{"c":11.215,"h":11.24,"l":11.2053,"n":198,"o":11.24,"t":"2026-10-20T15:45:00Z","v":28341,"vw":11.220965},{"c":11.205,"h":11.21,"l":11.165,"n":133,"o":11.2,"t":"2026-10-20T15:50:00Z","v":9906,"vw":11.184651},{"c":11.18,"h":11.2,"l":11.18,"n":28,"o":11.2,"t":"2026-10-20T15:55:00Z","v":1510,"vw":11.186153},{"c":11.1,"h":11.155,"l":11.07,"n":74,"o":11.1454,"t":"2026-10-20T16:00:00Z","v":6607,"vw":11.103752},{"c":11.09,"h":11.12,"l":11.08,"n":106,"o":11.1,"t":"2026-10-20T16:05:00Z","v":14850,"vw":11.10674},{"c":11.1495,"h":11.15,"l":11.085,"n":237,"o":11.085,"t":"2026-10-20T16:10:00Z","v":17607,"vw":11.127149},{"c":11.13,"h":11.17,"l":11.115,"n":204,"o":11.15,"t":"2026-10-20T16:15:00Z","v":12565,"vw":11.148608},{"c":11.19,"h":11.19,"l":11.11,"n":174,"o":11.12,"t":"2026-10-20T16:20:00Z","v":11842,"vw":11.149998},{"c":11.18,"h":11.2,"l":11.13,"n":120,"o":11.17,"t":"2026-10-20T16:25:00Z","v":6798,"vw":11.167859},{"c":11.16,"h":11.205,"l":11.155,"n":60,"o":11.205,"t":"2026-10-20T16:30:00Z","v":2850,"vw":11.186355},{"c":11.165,"h":11.2,"l":11.16,"n":121,"o":11.16,"t":"2026-10-20T16:35:00Z","v":7708,"vw":11.183777},{"c":11.15,"h":11.18,"l":11.15,"n":99,"o":11.16,"t":"2026-10-20T16:40:00Z","v":6307,"vw":11.167516},{"c":11.125,"h":11.16,"l":11.1,"n":217,"o":11.16,"t":"2026-10-20T16:45:00Z","v":10114,"vw":11.130305},{"c":11.105,"h":11.16,"l":11.105,"n":94,"o":11.135,"t":"2026-10-20T16:50:00Z","v":6833,"vw":11.141267},{"c":11.08,"h":11.13,"l":11.07,"n":201,"o":11.12,"t":"2026-10-20T16:55:00Z","v":14793,"vw":11.096972},{"c":11.05,"h":11.09,"l":11.05,"n":52,"o":11.07,"t":"2026-10-20T17:00:00Z","v":4394,"vw":11.070756},{"c":11.08,"h":11.09,"l":11.06,"n":141,"o":11.06,"t":"2026-10-20T17:05:00Z","v":10568,"vw":11.07492},{"c":11.145,"h":11.17,"l":11.09,"n":144,"o":11.09,"t":"2026-10-20T17:10:00Z","v":8887,"vw":11.132401},{"c":11.19,"h":11.19,"l":11.13,"n":89,"o":11.13,"t":"2026-10-20T17:15:00Z","v":5190,"vw":11.170497},{"c":11.185,"h":11.19,"l":11.16,"n":63,"o":11.19,"t":"2026-10-20T17:20:00Z","v":3505,"vw":11.178378},{"c":11.18,"h":11.2,"l":11.18,"n":85,"o":11.1837,"t":"2026-10-20T17:25:00Z","v":5429,"vw":11.190829},{"c":11.18,"h":11.2,"l":11.165,"n":99,"o":11.19,"t":"2026-10-20T17:30:00Z","v":6924,"vw":11.189112},{"c":11.17,"h":11.21,"l":11.17,"n":80,"o":11.18,"t":"2026-10-20T17:35:00Z","v":4743,"vw":11.198566},{"c":11.165,"h":11.195,"l":11.16,"n":100,"o":11.17,"t":"2026-10-20T17:40:00Z","v":5660,"vw":11.176544},{"c":11.16,"h":11.17,"l":11.155,"n":76,"o":11.17,"t":"2026-10-20T17:45:00Z","v":4155,"vw":11.161751},{"c":11.185,"h":11.19,"l":11.165,"n":112,"o":11.17,"t":"2026-10-20T17:50:00Z","v":5202,"vw":11.17866},{"c":11.19,"h":11.21,"l":11.175,"n":192,"o":11.18,"t":"2026-10-20T17:55:00Z","v":15812,"vw":11.192035},{"c":11.2525,"h":11.26,"l":11.19,"n":279,"o":11.19,"t":"2026-10-20T18:00:00Z","v":26800,"vw":11.225459},{"c":11.215,"h":11.255,"l":11.215,"n":143,"o":11.255,"t":"2026-10-20T18:05:00Z","v":12615,"vw":11.232837},{"c":11.25,"h":11.26,"l":11.2,"n":194,"o":11.215,"t":"2026-10-20T18:10:00Z","v":34386,"vw":11.252327},{"c":11.19,"h":11.26,"l":11.18,"n":276,"o":11.25,"t":"2026-10-20T18:15:00Z","v":28242,"vw":11.233296},{"c":11.19,"h":11.21,"l":11.17,"n":107,"o":11.17,"t":"2026-10-20T18:20:00Z","v":5083,"vw":11.189643},{"c":11.175,"h":11.2,"l":11.175,"n":90,"o":11.2,"t":"2026-10-20T18:25:00Z","v":4338,"vw":11.184444},{"c":11.185,"h":11.2,"l":11.175,"n":224,"o":11.175,"t":"2026-10-20T18:30:00Z","v":17085,"vw":11.193894},{"c":11.21,"h":11.21,"l":11.165,"n":167,"o":11.165,"t":"2026-10-20T18:35:00Z","v":8355,"vw":11.188517},{"c":11.225,"h":11.265,"l":11.21,"n":168,"o":11.21,"t":"2026-10-20T18:40:00Z","v":23445,"vw":11.244325},{"c":11.22,"h":11.26,"l":11.22,"n":165,"o":11.225,"t":"2026-10-20T18:45:00Z","v":12956,"vw":11.243033},{"c":11.2,"h":11.22,"l":11.19,"n":180,"o":11.22,"t":"2026-10-20T18:50:00Z","v":13921,"vw":11.204346},{"c":11.21,"h":11.22,"l":11.195,"n":165,"o":11.195,"t":"2026-10-20T18:55:00Z","v":12706,"vw":11.205895},{"c":11.225,"h":11.235,"l":11.21,"n":176,"o":11.21,"t":"2026-10-20T19:00:00Z","v":10728,"vw":11.221012},{"c":11.22,"h":11.24,"l":11.21,"n":137,"o":11.235,"t":"2026-10-20T19:05:00Z","v":7825,"vw":11.229082},{"c":11.19,"h":11.23,"l":11.19,"n":209,"o":11.23,"t":"2026-10-20T19:10:00Z","v":15846,"vw":11.209653},{"c":11.2,"h":11.22,"l":11.19,"n":443,"o":11.19,"t":"2026-10-20T19:15:00Z","v":27310,"vw":11.206647},{"c":11.165,"h":11.2,"l":11.16,"n":266,"o":11.2,"t":"2026-10-20T19:20:00Z","v":21685,"vw":11.180054},{"c":11.225,"h":11.225,"l":11.17,"n":228,"o":11.17,"t":"2026-10-20T19:25:00Z","v":13830,"vw":11.201277},{"c":11.24,"h":11.25,"l":11.225,"n":251,"o":11.23,"t":"2026-10-20T19:30:00Z","v":19792,"vw":11.238872},{"c":11.245,"h":11.245,"l":11.22,"n":271,"o":11.24,"t":"2026-10-20T19:35:00Z","v":19938,"vw":11.237072},{"c":11.26,"h":11.315,"l":11.25,"n":377,"o":11.25,"t":"2026-10-20T19:40:00Z","v":25350,"vw":11.277912},{"c":11.24,"h":11.28,"l":11.235,"n":275,"o":11.27,"t":"2026-10-20T19:45:00Z","v":15596,"vw":11.263414},{"c":11.305,"h":11.325,"l":11.24,"n":676,"o":11.24,"t":"2026-10-20T19:50:00Z","v":40833,"vw":11.288767},{"c":11.36,"h":11.37,"l":11.31,"n":1326,"o":11.31,"t":"2026-10-20T19:55:00Z","v":112422,"vw":11.346591},{"c":11.36,"h":11.36,"l":11.36,"n":25,"o":11.36,"t":"2026-10-20T20:00:00Z","v":475395,"vw":11.36},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-20T21:00:00Z","v":10408,"vw":11.36},{"c":11.4437,"h":11.4437,"l":11.4437,"n":1,"o":11.4437,"t":"2026-10-20T21:05:00Z","v":130,"vw":11.4437},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-20T21:20:00Z","v":300,"vw":11.44},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-20T21:55:00Z","v":100,"vw":11.31},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-20T22:30:00Z","v":200,"vw":11.2},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-21T08:35:00Z","v":108,"vw":11.45},{"c":11.4,"h":11.4,"l":11.4,"n":27,"o":11.4,"t":"2026-10-21T11:10:00Z","v":566,"vw":11.4},{"c":11.33,"h":11.33,"l":11.33,"n":12,"o":11.33,"t":"2026-10-21T12:25:00Z","v":259,"vw":11.33},{"c":11.375,"h":11.53,"l":11.375,"n":76,"o":11.38,"t":"2026-10-21T13:30:00Z","v":20725,"vw":11.395518},{"c":11.6,"h":11.6,"l":11.34,"n":124,"o":11.49,"t":"2026-10-21T13:35:00Z","v":9831,"vw":11.427972},{"c":11.65,"h":11.7223,"l":11.54,"n":140,"o":11.545,"t":"2026-10-21T13:40:00Z","v":4299,"vw":11.616712},{"c":11.67,"h":11.74,"l":11.635,"n":184,"o":11.65,"t":"2026-10-21T13:45:00Z","v":16550,"vw":11.677668},{"c":11.6366,"h":11.74,"l":11.6366,"n":54,"o":11.71,"t":"2026-10-21T13:50:00Z","v":3991,"vw":11.70069},{"c":11.54,"h":11.54,"l":11.54,"n":42,"o":11.54,"t":"2026-10-21T13:55:00Z","v":1677,"vw":11.54},{"c":11.44,"h":11.59,"l":11.44,"n":136,"o":11.535,"t":"2026-10-21T14:00:00Z","v":7447,"vw":11.539658},{"c":11.49,"h":11.49,"l":11.42,"n":85,"o":11.46,"t":"2026-10-21T14:05:00Z","v":6821,"vw":11.44687},{"c":11.46,"h":11.5,"l":11.45,"n":57,"o":11.5,"t":"2026-10-21T14:10:00Z","v":2550,"vw":11.47482},{"c":11.465,"h":11.48,"l":11.435,"n":146,"o":11.46,"t":"2026-10-21T14:15:00Z","v":7690,"vw":11.456505},{"c":11.49,"h":11.5,"l":11.465,"n":73,"o":11.48,"t":"2026-10-21T14:20:00Z","v":3068,"vw":11.484787},{"c":11.475,"h":11.52,"l":11.47,"n":66,"o":11.52,"t":"2026-10-21T14:25:00Z","v":9782,"vw":11.502305},{"c":11.38,"h":11.45,"l":11.38,"n":134,"o":11.43,"t":"2026-10-21T14:30:00Z","v":10847,"vw":11.41574},{"c":11.395,"h":11.4,"l":11.345,"n":228,"o":11.375,"t":"2026-10-21T14:35:00Z","v":8662,"vw":11.368595},{"c":11.38,"h":11.405,"l":11.38,"n":50,"o":11.4,"t":"2026-10-21T14:40:00Z","v":5862,"vw":11.3955},{"c":11.38,"h":11.42,"l":11.36,"n":103,"o":11.39,"t":"2026-10-21T14:45:00Z","v":6260,"vw":11.390676},{"c":11.36,"h":11.37,"l":11.32,"n":119,"o":11.355,"t":"2026-10-21T14:50:00Z","v":11049,"vw":11.350776},{"c":11.345,"h":11.37,"l":11.345,"n":75,"o":11.37,"t":"2026-10-21T14:55:00Z","v":3581,"vw":11.360795},{"c":11.325,"h":11.37,"l":11.32,"n":60,"o":11.36,"t":"2026-10-21T15:00:00Z","v":2696,"vw":11.349602},{"c":11.29,"h":11.34,"l":11.272,"n":195,"o":11.33,"t":"2026-10-21T15:05:00Z","v":11423,"vw":11.297782},{"c":11.3101,"h":11.33,"l":11.29,"n":134,"o":11.29,"t":"2026-10-21T15:10:00Z","v":8070,"vw":11.310983},{"c":11.36,"h":11.36,"l":11.315,"n":164,"o":11.32,"t":"2026-10-21T15:20:00Z","v":8961,"vw":11.327112},{"c":11.34,"h":11.36,"l":11.34,"n":55,"o":11.345,"t":"2026-10-21T15:25:00Z","v":3598,"vw":11.350271},{"c":11.29,"h":11.33,"l":11.29,"n":107,"o":11.33,"t":"2026-10-21T15:30:00Z","v":3654,"vw":11.317389},{"c":11.265,"h":11.3,"l":11.25,"n":101,"o":11.28,"t":"2026-10-21T15:35:00Z","v":3522,"vw":11.2765},{"c":11.3625,"h":11.38,"l":11.26,"n":354,"o":11.26,"t":"2026-10-21T15:40:00Z","v":21917,"vw":11.330797},{"c":11.3475,"h":11.47,"l":11.335,"n":722,"o":11.35,"t":"2026-10-21T15:45:00Z","v":53720,"vw":11.394216},{"c":11.35,"h":11.38,"l":11.29,"n":338,"o":11.35,"t":"2026-10-21T15:50:00Z","v":20054,"vw":11.338521},{"c":11.31,"h":11.35,"l":11.295,"n":173,"o":11.33,"t":"2026-10-21T15:55:00Z","v":9337,"vw":11.313295},{"c":11.3,"h":11.3,"l":11.26,"n":170,"o":11.28,"t":"2026-10-21T16:00:00Z","v":8948,"vw":11.28539},{"c":11.27,"h":11.285,"l":11.255,"n":140,"o":11.285,"t":"2026-10-21T16:05:00Z","v":8780,"vw":11.275993},{"c":11.24,"h":11.28,"l":11.215,"n":284,"o":11.27,"t":"2026-10-21T16:10:00Z","v":18771,"vw":11.249335},{"c":11.24,"h":11.28,"l":11.22,"n":149,"o":11.26,"t":"2026-10-21T16:15:00Z","v":6967,"vw":11.259399},{"c":11.2,"h":11.24,"l":11.19,"n":146,"o":11.24,"t":"2026-10-21T16:20:00Z","v":7453,"vw":11.215114},{"c":11.22,"h":11.22,"l":11.19,"n":106,"o":11.19,"t":"2026-10-21T16:25:00Z","v":3629,"vw":11.202521},{"c":11.19,"h":11.22,"l":11.18,"n":63,"o":11.205,"t":"2026-10-21T16:30:00Z","v":3801,"vw":11.19744},{"c":11.2,"h":11.2,"l":11.1501,"n":129,"o":11.17,"t":"2026-10-21T16:35:00Z","v":6292,"vw":11.181908},{"c":11.17,"h":11.23,"l":11.17,"n":83,"o":11.23,"t":"2026-10-21T16:40:00Z","v":3809,"vw":11.191624},{"c":11.21,"h":11.21,"l":11.19,"n":89,"o":11.19,"t":"2026-10-21T16:45:00Z","v":4212,"vw":11.199481},{"c":11.2,"h":11.21,"l":11.19,"n":79,"o":11.205,"t":"2026-10-21T16:50:00Z","v":4811,"vw":11.20407},{"c":11.21,"h":11.21,"l":11.2,"n":58,"o":11.2,"t":"2026-10-21T16:55:00Z","v":3042,"vw":11.203773},{"c":11.2297,"h":11.2297,"l":11.2,"n":117,"o":11.2,"t":"2026-10-21T17:00:00Z","v":7733,"vw":11.206792},{"c":11.24,"h":11.24,"l":11.22,"n":46,"o":11.23,"t":"2026-10-21T17:05:00Z","v":1423,"vw":11.233834},{"c":11.24,"h":11.245,"l":11.22,"n":209,"o":11.22,"t":"2026-10-21T17:10:00Z","v":12937,"vw":11.232519},{"c":11.22,"h":11.22,"l":11.22,"n":15,"o":11.22,"t":"2026-10-21T17:15:00Z","v":903,"vw":11.22},{"c":11.205,"h":11.21,"l":11.2,"n":130,"o":11.2,"t":"2026-10-21T17:20:00Z","v":5994,"vw":11.206369},{"c":11.255,"h":11.28,"l":11.19,"n":320,"o":11.205,"t":"2026-10-21T17:25:00Z","v":28188,"vw":11.238945},{"c":11.235,"h":11.28,"l":11.22,"n":104,"o":11.255,"t":"2026-10-21T17:30:00Z","v":21728,"vw":11.250102},{"c":11.24,"h":11.27,"l":11.235,"n":71,"o":11.25,"t":"2026-10-21T17:35:00Z","v":3564,"vw":11.255461},{"c":11.26,"h":11.27,"l":11.24,"n":51,"o":11.25,"t":"2026-10-21T17:40:00Z","v":2844,"vw":11.253244},{"c":11.25,"h":11.26,"l":11.245,"n":39,"o":11.245,"t":"2026-10-21T17:45:00Z","v":2553,"vw":11.25486},{"c":11.25,"h":11.25,"l":11.24,"n":52,"o":11.245,"t":"2026-10-21T17:50:00Z","v":2751,"vw":11.246264},{"c":11.23,"h":11.24,"l":11.23,"n":63,"o":11.23,"t":"2026-10-21T17:55:00Z","v":1986,"vw":11.233333},{"c":11.1651,"h":11.22,"l":11.16,"n":348,"o":11.22,"t":"2026-10-21T18:00:00Z","v":19682,"vw":11.17912},{"c":11.16,"h":11.18,"l":11.16,"n":67,"o":11.165,"t":"2026-10-21T18:05:00Z","v":3248,"vw":11.17101},{"c":11.14,"h":11.16,"l":11.14,"n":20,"o":11.15,"t":"2026-10-21T18:10:00Z","v":1104,"vw":11.15},{"c":11.18,"h":11.18,"l":11.15,"n":140,"o":11.15,"t":"2026-10-21T18:15:00Z","v":5994,"vw":11.162963},{"c":11.16,"h":11.18,"l":11.15,"n":53,"o":11.15,"t":"2026-10-21T18:20:00Z","v":3839,"vw":11.166159},{"c":11.17,"h":11.18,"l":11.14,"n":104,"o":11.14,"t":"2026-10-21T18:25:00Z","v":5136,"vw":11.167876},{"c":11.135,"h":11.17,"l":11.135,"n":108,"o":11.17,"t":"2026-10-21T18:30:00Z","v":5736,"vw":11.143818},{"c":11.14,"h":11.14,"l":11.125,"n":64,"o":11.135,"t":"2026-10-21T18:35:00Z","v":3022,"vw":11.13079},{"c":11.13,"h":11.14,"l":11.13,"n":40,"o":11.13,"t":"2026-10-21T18:40:00Z","v":1467,"vw":11.132},{"c":11.115,"h":11.14,"l":11.115,"n":151,"o":11.14,"t":"2026-10-21T18:45:00Z","v":7404,"vw":11.132519},{"c":11.135,"h":11.1473,"l":11.095,"n":172,"o":11.11,"t":"2026-10-21T18:50:00Z","v":11954,"vw":11.111545},{"c":11.085,"h":11.12,"l":11.085,"n":102,"o":11.12,"t":"2026-10-21T18:55:00Z","v":6859,"vw":11.100433},{"c":11.12,"h":11.12,"l":11.085,"n":121,"o":11.098,"t":"2026-10-21T19:00:00Z","v":5467,"vw":11.098795},{"c":11.14,"h":11.155,"l":11.12,"n":154,"o":11.12,"t":"2026-10-21T19:05:00Z","v":5870,"vw":11.129727},{"c":11.15,"h":11.16,"l":11.12,"n":205,"o":11.13,"t":"2026-10-21T19:10:00Z","v":9021,"vw":11.135322},{"c":11.13,"h":11.17,"l":11.13,"n":127,"o":11.145,"t":"2026-10-21T19:15:00Z","v":10452,"vw":11.158372},{"c":11.13,"h":11.13,"l":11.11,"n":146,"o":11.13,"t":"2026-10-21T19:20:00Z","v":7117,"vw":11.127424},{"c":11.16,"h":11.19,"l":11.14,"n":178,"o":11.14,"t":"2026-10-21T19:25:00Z","v":10037,"vw":11.168276},{"c":11.2,"h":11.205,"l":11.15,"n":177,"o":11.16,"t":"2026-10-21T19:30:00Z","v":11052,"vw":11.185613},{"c":11.17,"h":11.2,"l":11.17,"n":144,"o":11.2,"t":"2026-10-21T19:35:00Z","v":7315,"vw":11.186116},{"c":11.145,"h":11.18,"l":11.14,"n":266,"o":11.18,"t":"2026-10-21T19:40:00Z","v":15918,"vw":11.161041},{"c":11.23,"h":11.235,"l":11.15,"n":220,"o":11.15,"t":"2026-10-21T19:45:00Z","v":12141,"vw":11.198208},{"c":11.18,"h":11.24,"l":11.18,"n":389,"o":11.212,"t":"2026-10-21T19:50:00Z","v":23453,"vw":11.210639},{"c":11.22,"h":11.23,"l":11.19,"n":1220,"o":11.19,"t":"2026-10-21T19:55:00Z","v":73314,"vw":11.211618},{"c":11.22,"h":11.22,"l":11.22,"n":25,"o":11.22,"t":"2026-10-21T20:00:00Z","v":297116,"vw":11.22},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-21T23:30:00Z","v":293,"vw":11.19},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-22T09:00:00Z","v":200,"vw":11.35},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-22T11:50:00Z","v":250,"vw":10.99},{"c":11.195,"h":11.195,"l":11.01,"n":57,"o":11.14,"t":"2026-10-22T13:30:00Z","v":8212,"vw":11.145923},{"c":11.3,"h":11.3,"l":11.2,"n":14,"o":11.2,"t":"2026-10-22T13:35:00Z","v":909,"vw":11.276959},{"c":11.24,"h":11.37,"l":11.24,"n":96,"o":11.28,"t":"2026-10-22T13:40:00Z","v":15099,"vw":11.296455},{"c":11.23,"h":11.24,"l":11.2,"n":68,"o":11.235,"t":"2026-10-22T13:45:00Z","v":6013,"vw":11.229588},{"c":11.31,"h":11.31,"l":11.28,"n":26,"o":11.28,"t":"2026-10-22T13:50:00Z","v":6215,"vw":11.299438},{"c":11.3,"h":11.35,"l":11.27,"n":76,"o":11.3,"t":"2026-10-22T13:55:00Z","v":8587,"vw":11.297868},{"c":11.27,"h":11.39,"l":11.27,"n":73,"o":11.34,"t":"2026-10-22T14:00:00Z","v":4605,"vw":11.344162},{"c":11.21,"h":11.26,"l":11.21,"n":41,"o":11.21,"t":"2026-10-22T14:05:00Z","v":3972,"vw":11.21822},{"c":11.11,"h":11.21,"l":11.105,"n":145,"o":11.17,"t":"2026-10-22T14:10:00Z","v":14817,"vw":11.142074},{"c":11.125,"h":11.125,"l":11.06,"n":68,"o":11.09,"t":"2026-10-22T14:15:00Z","v":3027,"vw":11.086379},{"c":11.03,"h":11.12,"l":11.03,"n":36,"o":11.12,"t":"2026-10-22T14:20:00Z","v":999,"vw":11.057},{"c":11.03,"h":11.05,"l":11.02,"n":136,"o":11.03,"t":"2026-10-22T14:25:00Z","v":7922,"vw":11.034299},{"c":11.01,"h":11.04,"l":11,"n":85,"o":11.03,"t":"2026-10-22T14:30:00Z","v":6076,"vw":11.023568},{"c":11.06,"h":11.06,"l":11.02,"n":42,"o":11.02,"t":"2026-10-22T14:35:00Z","v":1946,"vw":11.048182},{"c":11.065,"h":11.1,"l":11.05,"n":206,"o":11.075,"t":"2026-10-22T14:40:00Z","v":9849,"vw":11.072142},{"c":11.055,"h":11.055,"l":11.03,"n":52,"o":11.05,"t":"2026-10-22T14:45:00Z","v":3684,"vw":11.045816},{"c":11.075,"h":11.1,"l":11.04,"n":114,"o":11.04,"t":"2026-10-22T14:50:00Z","v":5911,"vw":11.072703},{"c":11.065,"h":11.065,"l":11.03,"n":77,"o":11.06,"t":"2026-10-22T14:55:00Z","v":3278,"vw":11.052613},{"c":11.04,"h":11.06,"l":11.02,"n":91,"o":11.06,"t":"2026-10-22T15:00:00Z","v":4943,"vw":11.040234},{"c":11.07,"h":11.07,"l":11.04,"n":51,"o":11.04,"t":"2026-10-22T15:05:00Z","v":4752,"vw":11.054826},{"c":11.06,"h":11.07,"l":11.04,"n":56,"o":11.06,"t":"2026-10-22T15:10:00Z","v":2158,"vw":11.052645},{"c":11.095,"h":11.1,"l":11.06,"n":117,"o":11.07,"t":"2026-10-22T15:15:00Z","v":9620,"vw":11.092941},{"c":11.07,"h":11.1,"l":11.07,"n":58,"o":11.085,"t":"2026-10-22T15:20:00Z","v":1891,"vw":11.079466},{"c":11.09,"h":11.09,"l":11.06,"n":49,"o":11.09,"t":"2026-10-22T15:25:00Z","v":1690,"vw":11.079167},{"c":11.1,"h":11.105,"l":11.09,"n":55,"o":11.105,"t":"2026-10-22T15:30:00Z","v":5128,"vw":11.100769},{"c":11.07,"h":11.09,"l":11.07,"n":59,"o":11.09,"t":"2026-10-22T15:35:00Z","v":2004,"vw":11.074171},{"c":11.1,"h":11.1,"l":11.05,"n":87,"o":11.06,"t":"2026-10-22T15:40:00Z","v":4616,"vw":11.078058},{"c":11.095,"h":11.1,"l":11.07,"n":86,"o":11.08,"t":"2026-10-22T15:45:00Z","v":8001,"vw":11.088877},{"c":11.105,"h":11.13,"l":11.09,"n":147,"o":11.09,"t":"2026-10-22T15:50:00Z","v":20131,"vw":11.111523},{"c":11.13,"h":11.14,"l":11.09,"n":116,"o":11.09,"t":"2026-10-22T15:55:00Z","v":15718,"vw":11.111897},{"c":11.13,"h":11.15,"l":11.1285,"n":61,"o":11.13,"t":"2026-10-22T16:00:00Z","v":11142,"vw":11.134235},{"c":11.08,"h":11.1,"l":11.07,"n":65,"o":11.1,"t":"2026-10-22T16:05:00Z","v":1998,"vw":11.082478},{"c":11.07,"h":11.09,"l":11.07,"n":52,"o":11.08,"t":"2026-10-22T16:10:00Z","v":1867,"vw":11.082},{"c":11.1,"h":11.11,"l":11.08,"n":37,"o":11.08,"t":"2026-10-22T16:15:00Z","v":4438,"vw":11.098362},{"c":11.115,"h":11.125,"l":11.1,"n":124,"o":11.1,"t":"2026-10-22T16:20:00Z","v":20932,"vw":11.108506},{"c":11.14,"h":11.14,"l":11.1087,"n":116,"o":11.115,"t":"2026-10-22T16:25:00Z","v":7077,"vw":11.118038},{"c":11.1,"h":11.155,"l":11.1,"n":176,"o":11.15,"t":"2026-10-22T16:30:00Z","v":16938,"vw":11.136763},{"c":11.06,"h":11.11,"l":11.06,"n":105,"o":11.085,"t":"2026-10-22T16:35:00Z","v":11642,"vw":11.086127},{"c":11.07,"h":11.08,"l":11.03,"n":99,"o":11.055,"t":"2026-10-22T16:40:00Z","v":5212,"vw":11.056267},{"c":11.01,"h":11.06,"l":11,"n":85,"o":11.06,"t":"2026-10-22T16:45:00Z","v":5545,"vw":11.014412},{"c":11.06,"h":11.06,"l":11.02,"n":98,"o":11.02,"t":"2026-10-22T16:50:00Z","v":4882,"vw":11.029524},{"c":11.1,"h":11.11,"l":11.06,"n":151,"o":11.06,"t":"2026-10-22T16:55:00Z","v":17712,"vw":11.092366},{"c":11.14,"h":11.15,"l":11.08,"n":322,"o":11.08,"t":"2026-10-22T17:00:00Z","v":37660,"vw":11.115183},{"c":11.1,"h":11.13,"l":11.08,"n":202,"o":11.13,"t":"2026-10-22T17:05:00Z","v":20332,"vw":11.099324},{"c":11.12,"h":11.13,"l":11.09,"n":237,"o":11.1,"t":"2026-10-22T17:10:00Z","v":37137,"vw":11.107292},{"c":11.065,"h":11.13,"l":11.05,"n":453,"o":11.12,"t":"2026-10-22T17:15:00Z","v":41326,"vw":11.100775},{"c":11.05,"h":11.09,"l":11.05,"n":93,"o":11.08,"t":"2026-10-22T17:20:00Z","v":4119,"vw":11.065984},{"c":11.03,"h":11.05,"l":11.02,"n":31,"o":11.03,"t":"2026-10-22T17:25:00Z","v":1671,"vw":11.030999},{"c":11.01,"h":11.02,"l":11.01,"n":138,"o":11.015,"t":"2026-10-22T17:30:00Z","v":2696,"vw":11.017391},{"c":11.07,"h":11.07,"l":11.0101,"n":95,"o":11.02,"t":"2026-10-22T17:35:00Z","v":4606,"vw":11.040517},{"c":11.06,"h":11.08,"l":11.05,"n":91,"o":11.08,"t":"2026-10-22T17:40:00Z","v":5025,"vw":11.065874},{"c":11.06,"h":11.07,"l":11.06,"n":40,"o":11.07,"t":"2026-10-22T17:45:00Z","v":1750,"vw":11.061518},{"c":11.06,"h":11.07,"l":11.04,"n":51,"o":11.05,"t":"2026-10-22T17:50:00Z","v":2558,"vw":11.051872},{"c":11.05,"h":11.07,"l":11.05,"n":67,"o":11.07,"t":"2026-10-22T17:55:00Z","v":1924,"vw":11.0675},{"c":11.04,"h":11.07,"l":11.025,"n":131,"o":11.06,"t":"2026-10-22T18:00:00Z","v":5800,"vw":11.044559},{"c":11.05,"h":11.06,"l":11.035,"n":79,"o":11.05,"t":"2026-10-22T18:05:00Z","v":3581,"vw":11.045466},{"c":11.05,"h":11.06,"l":11.02,"n":171,"o":11.03,"t":"2026-10-22T18:10:00Z","v":7892,"vw":11.03388},{"c":11.08,"h":11.08,"l":11.05,"n":115,"o":11.05,"t":"2026-10-22T18:15:00Z","v":4926,"vw":11.06353},{"c":11.1,"h":11.12,"l":11.09,"n":102,"o":11.09,"t":"2026-10-22T18:20:00Z","v":7482,"vw":11.102571},{"c":11.05,"h":11.09,"l":11.04,"n":128,"o":11.09,"t":"2026-10-22T18:25:00Z","v":6146,"vw":11.062909},{"c":11.04,"h":11.05,"l":11.03,"n":88,"o":11.04,"t":"2026-10-22T18:30:00Z","v":3995,"vw":11.040587},{"c":11.05,"h":11.055,"l":11.04,"n":96,"o":11.05,"t":"2026-10-22T18:35:00Z","v":3952,"vw":11.049985},{"c":11.03,"h":11.05,"l":11.025,"n":96,"o":11.05,"t":"2026-10-22T18:40:00Z","v":5660,"vw":11.035039},{"c":11.035,"h":11.04,"l":11.015,"n":169,"o":11.03,"t":"2026-10-22T18:45:00Z","v":9430,"vw":11.025665},{"c":11.03,"h":11.04,"l":11.02,"n":102,"o":11.04,"t":"2026-10-22T18:50:00Z","v":5357,"vw":11.031489},{"c":11.025,"h":11.03,"l":11.02,"n":48,"o":11.03,"t":"2026-10-22T18:55:00Z","v":2673,"vw":11.025108},{"c":11.035,"h":11.035,"l":11.01,"n":138,"o":11.02,"t":"2026-10-22T19:00:00Z","v":8181,"vw":11.020622},{"c":11.03,"h":11.04,"l":11.03,"n":166,"o":11.035,"t":"2026-10-22T19:05:00Z","v":8801,"vw":11.033965},{"c":11.09,"h":11.09,"l":11.03,"n":110,"o":11.03,"t":"2026-10-22T19:10:00Z","v":5419,"vw":11.048906},{"c":11.07,"h":11.08,"l":11.07,"n":117,"o":11.07,"t":"2026-10-22T19:15:00Z","v":6356,"vw":11.071475},{"c":11.08,"h":11.1,"l":11.055,"n":140,"o":11.07,"t":"2026-10-22T19:20:00Z","v":8548,"vw":11.074619},{"c":11.09,"h":11.09,"l":11.03,"n":362,"o":11.08,"t":"2026-10-22T19:25:00Z","v":20834,"vw":11.060199},{"c":11.05,"h":11.105,"l":11.05,"n":205,"o":11.08,"t":"2026-10-22T19:30:00Z","v":14871,"vw":11.082257},{"c":11.06,"h":11.09,"l":11.05,"n":263,"o":11.05,"t":"2026-10-22T19:35:00Z","v":17051,"vw":11.07504},{"c":11.06,"h":11.07,"l":11.05,"n":325,"o":11.055,"t":"2026-10-22T19:40:00Z","v":22449,"vw":11.057758},{"c":11.095,"h":11.1,"l":11.06,"n":258,"o":11.06,"t":"2026-10-22T19:45:00Z","v":16147,"vw":11.087761},{"c":11.1,"h":11.12,"l":11.07,"n":618,"o":11.1,"t":"2026-10-22T19:50:00Z","v":74821,"vw":11.098155},{"c":11.11,"h":11.11,"l":11.085,"n":1105,"o":11.1,"t":"2026-10-22T19:55:00Z","v":93409,"vw":11.09649},{"c":11.11,"h":11.11,"l":11.11,"n":26,"o":11.11,"t":"2026-10-22T20:00:00Z","v":437574,"vw":11.11}],"history":[{"c":5.45,"h":5.52,"l":5.305,"n":1614,"o":5.51,"t":"2024-10-21T04:00:00Z","v":87345,"vw":5.425118},{"c":5.31,"h":5.4,"l":5.17,"n":2161,"o":5.37,"t":"2024-10-22T04:00:00Z","v":119378,"vw":5.271345},{"c":4.87,"h":5.325,"l":4.76,"n":2767,"o":5.26,"t":"2024-10-23T04:00:00Z","v":166927,"vw":4.930176},{"c":4.87,"h":5.04,"l":4.83,"n":2277,"o":4.86,"t":"2024-10-24T04:00:00Z","v":81601,"vw":4.901584},{"c":4.89,"h":5.11,"l":4.85,"n":1840,"o":4.93,"t":"2024-10-25T04:00:00Z","v":89931,"vw":4.944329},{"c":9.48,"h":12.4,"l":6.15,"n":602051,"o":6.39,"t":"2024-10-28T04:00:00Z","v":95126226,"vw":9.693005},{"c":9.37,"h":9.52,"l":8.35,"n":54221,"o":9.34,"t":"2024-10-29T04:00:00Z","v":5850284,"vw":8.989401},{"c":9.22,"h":9.68,"l":8.91,"n":17520,"o":9.47,"t":"2024-10-30T04:00:00Z","v":1850380,"vw":9.228864},{"c":8.5,"h":9.54,"l":8.5,"n":12480,"o":9.24,"t":"2024-10-31T04:00:00Z","v":1288340,"vw":9.047529},{"c":8.9,"h":8.94,"l":8.31,"n":9590,"o":8.35,"t":"2024-11-01T04:00:00Z","v":745829,"vw":8.650678},{"c":8.84,"h":9.12,"l":8.485,"n":10331,"o":8.91,"t":"2024-11-04T05:00:00Z","v":4573082,"vw":8.886154},{"c":9.36,"h":9.37,"l":8.42,"n":9090,"o":8.85,"t":"2024-11-05T05:00:00Z","v":688519,"vw":8.895454},{"c":9.45,"h":9.7,"l":8.9,"n":10611,"o":9.68,"t":"2024-11-06T05:00:00Z","v":945643,"vw":9.411797},{"c":9.53,"h":9.85,"l":9.3201,"n":13173,"o":9.5,"t":"2024-11-07T05:00:00Z","v":1131306,"vw":9.578418},{"c":9.26,"h":9.85,"l":9,"n":8466,"o":9.82,"t":"2024-11-08T05:00:00Z","v":793923,"vw":9.352974},{"c":10.01,"h":10.4,"l":9.3203,"n":15158,"o":9.5,"t":"2024-11-11T05:00:00Z","v":1726670,"vw":10.000469},{"c":9.13,"h":10.2199,"l":9,"n":9960,"o":9.93,"t":"2024-11-12T05:00:00Z","v":1376005,"vw":9.327115},{"c":8.63,"h":9.6,"l":8.62,"n":9390,"o":9.36,"t":"2024-11-13T05:00:00Z","v":670550,"vw":8.934155},{"c":8.48,"h":8.915,"l":8.38,"n":7738,"o":8.72,"t":"2024-11-14T05:00:00Z","v":739731,"vw":8.631088},{"c":7.74,"h":8.63,"l":7.64,"n":11527,"o":8.57,"t":"2024-11-15T05:00:00Z","v":881291,"vw":7.946439},{"c":7.54,"h":8.05,"l":7.47,"n":18497,"o":7.9,"t":"2024-11-18T05:00:00Z","v":1402752,"vw":7.670633},{"c":8.31,"h":8.438,"l":7.4,"n":18252,"o":7.47,"t":"2024-11-19T05:00:00Z","v":1251074,"vw":8.127301},{"c":8.36,"h":8.62,"l":8.05,"n":10172,"o":8.24,"t":"2024-11-20T05:00:00Z","v":736435,"vw":8.352296},{"c":8.35,"h":8.9,"l":8.17,"n":9478,"o":8.35,"t":"2024-11-21T05:00:00Z","v":743580,"vw":8.574813},{"c":8.49,"h":8.67,"l":8.24,"n":5339,"o":8.36,"t":"2024-11-22T05:00:00Z","v":369980,"vw":8.514452},{"c":8.46,"h":9.03,"l":8.38,"n":10184,"o":8.63,"t":"2024-11-25T05:00:00Z","v":803538,"vw":8.656096},{"c":8.6,"h":8.99,"l":8.0363,"n":9303,"o":8.39,"t":"2024-11-26T05:00:00Z","v":911153,"vw":8.511275},{"c":9.11,"h":9.25,"l":8.61,"n":8689,"o":8.73,"t":"2024-11-27T05:00:00Z","v":630507,"vw":8.97485},{"c":10.36,"h":10.44,"l":9.23,"n":10211,"o":9.23,"t":"2024-11-29T05:00:00Z","v":888468,"vw":10.03137},{"c":10.22,"h":10.698,"l":10.11,"n":13575,"o":10.3,"t":"2024-12-02T05:00:00Z","v":902004,"vw":10.352033},{"c":9.86,"h":10.56,"l":9.79,"n":10342,"o":10.23,"t":"2024-12-03T05:00:00Z","v":4710319,"vw":10.127327},{"c":9.24,"h":10.17,"l":8.82,"n":10865,"o":9.98,"t":"2024-12-04T05:00:00Z","v":1149108,"vw":9.167671},{"c":8.83,"h":9.5983,"l":8.8,"n":8040,"o":9.16,"t":"2024-12-05T05:00:00Z","v":618032,"vw":9.121029},{"c":9.41,"h":9.88,"l":8.92,"n":7638,"o":8.92,"t":"2024-12-06T05:00:00Z","v":3945995,"vw":9.515129},{"c":10.2,"h":10.21,"l":9.4,"n":15165,"o":9.57,"t":"2024-12-09T05:00:00Z","v":2758740,"vw":9.946807},{"c":9.44,"h":10.69,"l":9.4,"n":13808,"o":10,"t":"2024-12-10T05:00:00Z","v":3381723,"vw":9.87875},{"c":8.51,"h":9.8391,"l":8.5,"n":14381,"o":9.34,"t":"2024-12-11T05:00:00Z","v":1478399,"vw":8.89645},{"c":7.79,"h":8.58,"l":7.66,"n":12840,"o":8.48,"t":"2024-12-12T05:00:00Z","v":1983636,"vw":7.938815},{"c":7.56,"h":8.24,"l":7.5,"n":14779,"o":7.87,"t":"2024-12-13T05:00:00Z","v":1980438,"vw":7.678726},{"c":7.68,"h":7.93,"l":7.36,"n":11750,"o":7.53,"t":"2024-12-16T05:00:00Z","v":1469072,"vw":7.678515},{"c":7.67,"h":7.9463,"l":7.52,"n":11216,"o":7.62,"t":"2024-12-17T05:00:00Z","v":2398849,"vw":7.761258},{"c":7.03,"h":7.89,"l":6.89,"n":11283,"o":7.67,"t":"2024-12-18T05:00:00Z","v":1788689,"vw":7.345208},{"c":6.51,"h":6.83,"l":6.15,"n":17760,"o":6.81,"t":"2024-12-19T05:00:00Z","v":1643470,"vw":6.517683},{"c":6.93,"h":7.14,"l":6.41,"n":13440,"o":6.44,"t":"2024-12-20T05:00:00Z","v":2630653,"vw":6.9214},{"c":7.14,"h":7.22,"l":6.89,"n":14610,"o":6.9,"t":"2024-12-23T05:00:00Z","v":1120767,"vw":7.059785},{"c":7.05,"h":7.22,"l":6.88,"n":6951,"o":7.13,"t":"2024-12-24T05:00:00Z","v":535656,"vw":7.055918},{"c":7.22,"h":7.35,"l":6.86,"n":9489,"o":6.93,"t":"2024-12-26T05:00:00Z","v":728405,"vw":7.185321},{"c":7.06,"h":7.32,"l":6.86,"n":7801,"o":7.15,"t":"2024-12-27T05:00:00Z","v":828723,"vw":7.005771},{"c":7.02,"h":7.155,"l":6.77,"n":10071,"o":6.95,"t":"2024-12-30T05:00:00Z","v":890933,"vw":7.013716},{"c":6.94,"h":7.378,"l":6.87,"n":8492,"o":7.15,"t":"2024-12-31T05:00:00Z","v":724492,"vw":6.968669},{"c":7.11,"h":7.34,"l":6.88,"n":8578,"o":7.04,"t":"2025-01-02T05:00:00Z","v":628925,"vw":7.117073},{"c":7.17,"h":7.46,"l":7.09,"n":8081,"o":7.28,"t":"2025-01-03T05:00:00Z","v":597611,"vw":7.251005},{"c":6.89,"h":7.3,"l":6.88,"n":6892,"o":7.23,"t":"2025-01-06T05:00:00Z","v":609674,"vw":7.035474},{"c":6.525,"h":7.1,"l":6.3,"n":10630,"o":6.86,"t":"2025-01-07T05:00:00Z","v":3347507,"vw":6.584768},{"c":5.99,"h":6.475,"l":5.98,"n":9865,"o":6.42,"t":"2025-01-08T05:00:00Z","v":932747,"vw":6.210529},{"c":5.7,"h":5.885,"l":5.4,"n":12927,"o":5.81,"t":"2025-01-10T05:00:00Z","v":1133814,"vw":5.613913},{"c":5.66,"h":5.7,"l":5.38,"n":11620,"o":5.69,"t":"2025-01-13T05:00:00Z","v":998135,"vw":5.548259},{"c":5.56,"h":5.97,"l":5.49,"n":11459,"o":5.73,"t":"2025-01-14T05:00:00Z","v":994091,"vw":5.681322},{"c":6.24,"h":6.38,"l":5.77,"n":10627,"o":6.03,"t":"2025-01-15T05:00:00Z","v":1388387,"vw":6.016999},{"c":5.76,"h":6.2112,"l":5.51,"n":8061,"o":6.19,"t":"2025-01-16T05:00:00Z","v":1267347,"vw":5.71769},{"c":5.655,"h":5.91,"l":5.55,"n":8048,"o":5.79,"t":"2025-01-17T05:00:00Z","v":631113,"vw":5.69151},{"c":5.69,"h":5.85,"l":5.57,"n":7568,"o":5.68,"t":"2025-01-21T05:00:00Z","v":604926,"vw":5.713475},{"c":5.53,"h":5.94,"l":5.44,"n":7134,"o":5.63,"t":"2025-01-22T05:00:00Z","v":559150,"vw":5.619172},{"c":5.5,"h":5.58,"l":5.34,"n":6422,"o":5.58,"t":"2025-01-23T05:00:00Z","v":443566,"vw":5.462617},{"c":5.52,"h":5.61,"l":5.15,"n":9082,"o":5.45,"t":"2025-01-24T05:00:00Z","v":1144827,"vw":5.451595},{"c":5.75,"h":5.81,"l":5.35,"n":9160,"o":5.45,"t":"2025-01-27T05:00:00Z","v":913036,"vw":5.691093},{"c":5.82,"h":5.91,"l":5.425,"n":7514,"o":5.67,"t":"2025-01-28T05:00:00Z","v":702537,"vw":5.747518},{"c":5.99,"h":6,"l":5.7,"n":6999,"o":5.78,"t":"2025-01-29T05:00:00Z","v":609208,"vw":5.86341},{"c":6.45,"h":6.5,"l":5.995,"n":7450,"o":6.09,"t":"2025-01-30T05:00:00Z","v":629399,"vw":6.348108},{"c":6.66,"h":6.9,"l":6.36,"n":8173,"o":6.48,"t":"2025-01-31T05:00:00Z","v":918476,"vw":6.649026},{"c":6.51,"h":6.74,"l":6.24,"n":5400,"o":6.43,"t":"2025-02-03T05:00:00Z","v":392945,"vw":6.511203},{"c":6.67,"h":6.75,"l":6.485,"n":5426,"o":6.57,"t":"2025-02-04T05:00:00Z","v":322951,"vw":6.655612},{"c":6.84,"h":6.99,"l":6.68,"n":4879,"o":6.7,"t":"2025-02-05T05:00:00Z","v":293407,"vw":6.824148},{"c":6.88,"h":6.92,"l":6.7,"n":4670,"o":6.84,"t":"2025-02-06T05:00:00Z","v":307760,"vw":6.83514},{"c":6.74,"h":6.99,"l":6.58,"n":6219,"o":6.84,"t":"2025-02-07T05:00:00Z","v":531796,"vw":6.726226},{"c":6.45,"h":6.74,"l":6.228,"n":5137,"o":6.74,"t":"2025-02-10T05:00:00Z","v":550035,"vw":6.454363},{"c":6.11,"h":6.4,"l":6.045,"n":5216,"o":6.4,"t":"2025-02-11T05:00:00Z","v":442674,"vw":6.150819},{"c":6.31,"h":6.37,"l":5.98,"n":4145,"o":6.07,"t":"2025-02-12T05:00:00Z","v":281330,"vw":6.227617},{"c":6.72,"h":6.8,"l":6.1559,"n":5841,"o":6.42,"t":"2025-02-13T05:00:00Z","v":370666,"vw":6.588885},{"c":6.78,"h":6.96,"l":6.66,"n":4476,"o":6.72,"t":"2025-02-14T05:00:00Z","v":283919,"vw":6.821016},{"c":6.55,"h":7.22,"l":6.53,"n":5258,"o":6.89,"t":"2025-02-18T05:00:00Z","v":398453,"vw":6.821183},{"c":6.63,"h":6.76,"l":6.42,"n":5752,"o":6.47,"t":"2025-02-19T05:00:00Z","v":480285,"vw":6.629569},{"c":6.63,"h":6.765,"l":6.44,"n":6297,"o":6.57,"t":"2025-02-20T05:00:00Z","v":462536,"vw":6.670619},{"c":6.22,"h":6.86,"l":6.134,"n":6219,"o":6.72,"t":"2025-02-21T05:00:00Z","v":531054,"vw":6.316676},{"c":5.84,"h":6.25,"l":5.84,"n":5974,"o":6.25,"t":"2025-02-24T05:00:00Z","v":578916,"vw":5.983487},{"c":5.78,"h":6.085,"l":5.46,"n":6394,"o":5.96,"t":"2025-02-25T05:00:00Z","v":449733,"vw":5.710927},{"c":5.78,"h":6.25,"l":5.72,"n":4760,"o":5.86,"t":"2025-02-26T05:00:00Z","v":310766,"vw":5.862581},{"c":5.45,"h":6.26,"l":5.415,"n":5112,"o":5.77,"t":"2025-02-27T05:00:00Z","v":296272,"vw":5.599487},{"c":5.5,"h":5.59,"l":5.25,"n":4944,"o":5.33,"t":"2025-02-28T05:00:00Z","v":360015,"vw":5.451465},{"c":5.55,"h":5.66,"l":5.37,"n":8416,"o":5.49,"t":"2025-03-03T05:00:00Z","v":686734,"vw":5.498078},{"c":5.85,"h":6.1,"l":5.3,"n":8447,"o":5.39,"t":"2025-03-04T05:00:00Z","v":898958,"vw":5.787941},{"c":6.06,"h":6.14,"l":5.73,"n":7458,"o":5.79,"t":"2025-03-05T05:00:00Z","v":831788,"vw":5.987798},{"c":6.29,"h":6.4,"l":5.86,"n":6400,"o":5.89,"t":"2025-03-06T05:00:00Z","v":827739,"vw":6.076689},{"c":6.39,"h":6.665,"l":6.09,"n":9572,"o":6.35,"t":"2025-03-07T05:00:00Z","v":815807,"vw":6.446667},{"c":6.03,"h":6.4,"l":5.82,"n":6060,"o":6.19,"t":"2025-03-10T04:00:00Z","v":578896,"vw":6.006892},{"c":6.11,"h":6.21,"l":5.7975,"n":6401,"o":6.03,"t":"2025-03-11T04:00:00Z","v":426682,"vw":5.998751},{"c":6.64,"h":6.7,"l":6.2,"n":6073,"o":6.25,"t":"2025-03-12T04:00:00Z","v":425039,"vw":6.472424},{"c":6.21,"h":6.67,"l":6.19,"n":5221,"o":6.57,"t":"2025-03-13T04:00:00Z","v":311444,"vw":6.291046},{"c":6.27,"h":6.42,"l":6.12,"n":4745,"o":6.29,"t":"2025-03-14T04:00:00Z","v":544310,"vw":6.271758},{"c":6.73,"h":7,"l":6.17,"n":9188,"o":6.32,"t":"2025-03-17T04:00:00Z","v":592652,"vw":6.728006},{"c":6.67,"h":6.83,"l":6.42,"n":8600,"o":6.55,"t":"2025-03-18T04:00:00Z","v":851908,"vw":6.669145},{"c":6.7,"h":6.91,"l":6.375,"n":9570,"o":6.67,"t":"2025-03-19T04:00:00Z","v":824328,"vw":6.700591},{"c":7.06,"h":7.31,"l":6.345,"n":13126,"o":6.46,"t":"2025-03-20T04:00:00Z","v":2475190,"vw":6.956044},{"c":5.8,"h":7.14,"l":5.6,"n":12133,"o":7.05,"t":"2025-03-21T04:00:00Z","v":2129578,"vw":6.025044},{"c":5.83,"h":5.905,"l":5.55,"n":11535,"o":5.85,"t":"2025-03-24T04:00:00Z","v":843137,"vw":5.741193},{"c":5.67,"h":5.87,"l":5.48,"n":9324,"o":5.83,"t":"2025-03-25T04:00:00Z","v":681855,"vw":5.658179},{"c":5.49,"h":5.95,"l":5.39,"n":8783,"o":5.82,"t":"2025-03-26T04:00:00Z","v":698626,"vw":5.527324},{"c":5.26,"h":5.55,"l":5.13,"n":6850,"o":5.47,"t":"2025-03-27T04:00:00Z","v":642650,"vw":5.290447},{"c":5.1,"h":5.27,"l":5.01,"n":7458,"o":5.25,"t":"2025-03-28T04:00:00Z","v":587061,"vw":5.120056},{"c":4.64,"h":4.955,"l":4.5,"n":8332,"o":4.88,"t":"2025-03-31T04:00:00Z","v":756544,"vw":4.634521},{"c":4.43,"h":4.64,"l":4.325,"n":8031,"o":4.57,"t":"2025-04-01T04:00:00Z","v":717736,"vw":4.459237},{"c":4.41,"h":4.6717,"l":4.28,"n":6996,"o":4.33,"t":"2025-04-02T04:00:00Z","v":572534,"vw":4.453062},{"c":3.89,"h":4.24,"l":3.88,"n":9325,"o":4.17,"t":"2025-04-03T04:00:00Z","v":972889,"vw":3.997758},{"c":3.95,"h":3.9695,"l":3.65,"n":8587,"o":3.69,"t":"2025-04-04T04:00:00Z","v":1142236,"vw":3.761081},{"c":4.055,"h":4.09,"l":3.5001,"n":10357,"o":3.64,"t":"2025-04-07T04:00:00Z","v":896925,"vw":3.910637},{"c":3.92,"h":4.32,"l":3.89,"n":6496,"o":4.31,"t":"2025-04-08T04:00:00Z","v":809801,"vw":4.009412},{"c":4.06,"h":4.32,"l":3.68,"n":9082,"o":3.8,"t":"2025-04-09T04:00:00Z","v":3051389,"vw":3.913146},{"c":4.15,"h":4.22,"l":3.78,"n":9655,"o":3.96,"t":"2025-04-10T04:00:00Z","v":1133891,"vw":3.997072},{"c":4.22,"h":4.26,"l":4.0112,"n":7065,"o":4.16,"t":"2025-04-11T04:00:00Z","v":717097,"vw":4.180865},{"c":4.41,"h":4.53,"l":4.22,"n":11434,"o":4.32,"t":"2025-04-14T04:00:00Z","v":964373,"vw":4.398992},{"c":4.43,"h":4.55,"l":4.36,"n":7912,"o":4.41,"t":"2025-04-15T04:00:00Z","v":1077994,"vw":4.443618},{"c":4.41,"h":4.44,"l":4.21,"n":5880,"o":4.38,"t":"2025-04-16T04:00:00Z","v":860717,"vw":4.342916},{"c":4.55,"h":4.63,"l":4.2,"n":7784,"o":4.37,"t":"2025-04-17T04:00:00Z","v":712438,"vw":4.473052},{"c":4.46,"h":4.7,"l":4.38,"n":5301,"o":4.51,"t":"2025-04-21T04:00:00Z","v":634808,"vw":4.502725},{"c":4.81,"h":4.815,"l":4.5135,"n":8021,"o":4.52,"t":"2025-04-22T04:00:00Z","v":764368,"vw":4.732698},{"c":5.33,"h":5.4,"l":4.98,"n":6066,"o":4.98,"t":"2025-04-23T04:00:00Z","v":676994,"vw":5.270648},{"c":5.22,"h":5.47,"l":5.05,"n":6244,"o":5.36,"t":"2025-04-24T04:00:00Z","v":448364,"vw":5.181628},{"c":5.06,"h":5.17,"l":4.99,"n":5836,"o":5.15,"t":"2025-04-25T04:00:00Z","v":392835,"vw":5.056883},{"c":4.95,"h":5.19,"l":4.86,"n":3807,"o":5.05,"t":"2025-04-28T04:00:00Z","v":283896,"vw":4.977121},{"c":4.79,"h":4.98,"l":4.78,"n":4875,"o":4.92,"t":"2025-04-29T04:00:00Z","v":324557,"vw":4.841065},{"c":4.91,"h":4.955,"l":4.64,"n":4445,"o":4.72,"t":"2025-04-30T04:00:00Z","v":341251,"vw":4.889747},{"c":4.9,"h":4.935,"l":4.71,"n":3499,"o":4.91,"t":"2025-05-01T04:00:00Z","v":286243,"vw":4.880123},{"c":4.97,"h":5.0877,"l":4.92,"n":4606,"o":4.98,"t":"2025-05-02T04:00:00Z","v":365800,"vw":5.000409},{"c":4.63,"h":4.96,"l":4.62,"n":3176,"o":4.95,"t":"2025-05-05T04:00:00Z","v":195886,"vw":4.689273},{"c":4.135,"h":4.59,"l":4.13,"n":4135,"o":4.59,"t":"2025-05-06T04:00:00Z","v":330373,"vw":4.273604},{"c":3.85,"h":4.205,"l":3.815,"n":4056,"o":4.15,"t":"2025-05-07T04:00:00Z","v":292435,"vw":3.917678},{"c":4.22,"h":4.615,"l":3.76,"n":6902,"o":4.57,"t":"2025-05-08T04:00:00Z","v":671531,"vw":4.060847},{"c":4.09,"h":4.59,"l":4.05,"n":4686,"o":4.24,"t":"2025-05-09T04:00:00Z","v":423620,"vw":4.134192},{"c":4.27,"h":4.43,"l":4.08,"n":4191,"o":4.29,"t":"2025-05-12T04:00:00Z","v":389170,"vw":4.259117},{"c":4.04,"h":4.345,"l":4.04,"n":3941,"o":4.33,"t":"2025-05-13T04:00:00Z","v":371857,"vw":4.094973},{"c":3.7,"h":4.13,"l":3.7,"n":3019,"o":4.04,"t":"2025-05-14T04:00:00Z","v":318555,"vw":3.807204},{"c":3.87,"h":3.875,"l":3.51,"n":3827,"o":3.7,"t":"2025-05-15T04:00:00Z","v":369322,"vw":3.708539},{"c":3.98,"h":4.05,"l":3.81,"n":5082,"o":3.88,"t":"2025-05-16T04:00:00Z","v":421565,"vw":3.959706},{"c":4.11,"h":4.25,"l":4.01,"n":5716,"o":4.01,"t":"2025-05-19T04:00:00Z","v":463326,"vw":4.090735},{"c":4.16,"h":4.2,"l":4.01,"n":3663,"o":4.11,"t":"2025-05-20T04:00:00Z","v":306195,"vw":4.119882},{"c":4.01,"h":4.13,"l":3.84,"n":4600,"o":4.09,"t":"2025-05-21T04:00:00Z","v":556623,"vw":3.990227},{"c":4.05,"h":4.15,"l":3.97,"n":4479,"o":3.98,"t":"2025-05-22T04:00:00Z","v":320325,"vw":4.077107},{"c":3.97,"h":4.07,"l":3.95,"n":4579,"o":3.98,"t":"2025-05-23T04:00:00Z","v":515621,"vw":3.981822},{"c":3.99,"h":4.06,"l":3.9,"n":3888,"o":4.06,"t":"2025-05-27T04:00:00Z","v":372667,"vw":3.965736},{"c":4.06,"h":4.23,"l":3.91,"n":5905,"o":3.99,"t":"2025-05-28T04:00:00Z","v":711538,"vw":4.112886},{"c":4.23,"h":4.3,"l":4,"n":6623,"o":4.08,"t":"2025-05-29T04:00:00Z","v":872099,"vw":4.208708},{"c":4.18,"h":4.21,"l":3.9,"n":4692,"o":4.19,"t":"2025-05-30T04:00:00Z","v":465211,"vw":4.132652},{"c":4.5,"h":4.579,"l":4.0876,"n":4585,"o":4.19,"t":"2025-06-02T04:00:00Z","v":646196,"vw":4.424814},{"c":4.64,"h":4.82,"l":4.35,"n":6774,"o":4.45,"t":"2025-06-03T04:00:00Z","v":772395,"vw":4.648918},{"c":4.61,"h":4.77,"l":4.56,"n":3113,"o":4.64,"t":"2025-06-04T04:00:00Z","v":229930,"vw":4.633262},{"c":4.62,"h":4.7344,"l":4.51,"n":4943,"o":4.6,"t":"2025-06-05T04:00:00Z","v":507313,"vw":4.643894},{"c":5.01,"h":5.035,"l":4.61,"n":4982,"o":4.73,"t":"2025-06-06T04:00:00Z","v":454436,"vw":4.883016},{"c":4.92,"h":5.19,"l":4.82,"n":3445,"o":5.06,"t":"2025-06-09T04:00:00Z","v":269932,"vw":4.924144},{"c":5.08,"h":5.2,"l":4.97,"n":3211,"o":4.98,"t":"2025-06-10T04:00:00Z","v":278184,"vw":5.095506},{"c":5.05,"h":5.26,"l":5.03,"n":6151,"o":5.15,"t":"2025-06-11T04:00:00Z","v":531790,"vw":5.136967},{"c":4.92,"h":5.03,"l":4.87,"n":4592,"o":4.99,"t":"2025-06-12T04:00:00Z","v":413498,"vw":4.934077},{"c":4.91,"h":5.01,"l":4.74,"n":4349,"o":4.88,"t":"2025-06-13T04:00:00Z","v":380743,"vw":4.904948},{"c":4.82,"h":5.1079,"l":4.66,"n":5026,"o":5.01,"t":"2025-06-16T04:00:00Z","v":551822,"vw":4.843163},{"c":4.57,"h":4.94,"l":4.57,"n":4107,"o":4.87,"t":"2025-06-17T04:00:00Z","v":367894,"vw":4.719931},{"c":4.49,"h":4.68,"l":4.41,"n":5420,"o":4.56,"t":"2025-06-18T04:00:00Z","v":373757,"vw":4.537618},{"c":4.63,"h":4.66,"l":4.37,"n":4884,"o":4.63,"t":"2025-06-20T04:00:00Z","v":505514,"vw":4.549522},{"c":4.64,"h":4.645,"l":4.46,"n":5510,"o":4.61,"t":"2025-06-23T04:00:00Z","v":468074,"vw":4.578783},{"c":4.74,"h":4.85,"l":4.6116,"n":4968,"o":4.67,"t":"2025-06-24T04:00:00Z","v":462765,"vw":4.743245},{"c":4.77,"h":4.82,"l":4.465,"n":6573,"o":4.74,"t":"2025-06-25T04:00:00Z","v":405568,"vw":4.713353},{"c":4.66,"h":4.77,"l":4.59,"n":5608,"o":4.77,"t":"2025-06-26T04:00:00Z","v":318003,"vw":4.656749},{"c":4.6,"h":4.71,"l":4.52,"n":3363,"o":4.68,"t":"2025-06-27T04:00:00Z","v":942628,"vw":4.597933},{"c":4.51,"h":4.7,"l":4.5,"n":3695,"o":4.57,"t":"2025-06-30T04:00:00Z","v":369278,"vw":4.546973},{"c":4.61,"h":4.66,"l":4.42,"n":4620,"o":4.5,"t":"2025-07-01T04:00:00Z","v":343798,"vw":4.572281},{"c":4.73,"h":4.835,"l":4.585,"n":3286,"o":4.61,"t":"2025-07-02T04:00:00Z","v":298476,"vw":4.743728},{"c":4.87,"h":4.88,"l":4.64,"n":2070,"o":4.79,"t":"2025-07-03T04:00:00Z","v":198928,"vw":4.800498},{"c":4.97,"h":5.13,"l":4.73,"n":6439,"o":4.85,"t":"2025-07-07T04:00:00Z","v":465671,"vw":4.971404},{"c":5.06,"h":5.13,"l":4.94,"n":5923,"o":4.98,"t":"2025-07-08T04:00:00Z","v":484208,"vw":5.056945},{"c":5.29,"h":5.31,"l":5.08,"n":6384,"o":5.11,"t":"2025-07-09T04:00:00Z","v":549234,"vw":5.205913},{"c":5.26,"h":5.4,"l":5.15,"n":4715,"o":5.29,"t":"2025-07-10T04:00:00Z","v":370514,"vw":5.233103},{"c":5.16,"h":5.29,"l":5.11,"n":4464,"o":5.21,"t":"2025-07-11T04:00:00Z","v":237427,"vw":5.18288},{"c":5.26,"h":5.3133,"l":5.13,"n":5056,"o":5.15,"t":"2025-07-14T04:00:00Z","v":382704,"vw":5.246552},{"c":5.23,"h":5.35,"l":5.1,"n":5957,"o":5.26,"t":"2025-07-15T04:00:00Z","v":460721,"vw":5.2207},{"c":5.61,"h":5.745,"l":5.29,"n":9074,"o":5.3,"t":"2025-07-16T04:00:00Z","v":777559,"vw":5.601905},{"c":5.9,"h":5.935,"l":5.61,"n":5557,"o":5.64,"t":"2025-07-17T04:00:00Z","v":392240,"vw":5.831635},{"c":5.94,"h":6.19,"l":5.85,"n":7020,"o":5.96,"t":"2025-07-18T04:00:00Z","v":528084,"vw":5.983367},{"c":5.83,"h":6.25,"l":5.799,"n":5676,"o":6.2,"t":"2025-07-21T04:00:00Z","v":406885,"vw":5.967833},{"c":5.66,"h":5.875,"l":5.4529,"n":6271,"o":5.8,"t":"2025-07-22T04:00:00Z","v":491588,"vw":5.616589},{"c":5.96,"h":6.06,"l":5.56,"n":6362,"o":5.69,"t":"2025-07-23T04:00:00Z","v":480642,"vw":5.864594},{"c":5.71,"h":5.92,"l":5.64,"n":6265,"o":5.92,"t":"2025-07-24T04:00:00Z","v":479776,"vw":5.718071},{"c":5.67,"h":5.79,"l":5.5,"n":3884,"o":5.72,"t":"2025-07-25T04:00:00Z","v":236003,"vw":5.632518},{"c":5.55,"h":5.774,"l":5.5,"n":5372,"o":5.7,"t":"2025-07-28T04:00:00Z","v":454813,"vw":5.583808},{"c":5.26,"h":5.6,"l":5.22,"n":4540,"o":5.6,"t":"2025-07-29T04:00:00Z","v":371653,"vw":5.299789},{"c":5.58,"h":5.61,"l":5.305,"n":8692,"o":5.32,"t":"2025-07-30T04:00:00Z","v":627016,"vw":5.540095},{"c":4.95,"h":5.6389,"l":4.815,"n":7226,"o":5.53,"t":"2025-07-31T04:00:00Z","v":601410,"vw":5.073785},{"c":4.79,"h":4.97,"l":4.78,"n":5683,"o":4.85,"t":"2025-08-01T04:00:00Z","v":578534,"vw":4.873658},{"c":4.88,"h":4.98,"l":4.75,"n":4620,"o":4.82,"t":"2025-08-04T04:00:00Z","v":297064,"vw":4.849679},{"c":4.83,"h":4.935,"l":4.78,"n":5998,"o":4.93,"t":"2025-08-05T04:00:00Z","v":294271,"vw":4.8514},{"c":4.355,"h":4.83,"l":4.32,"n":6552,"o":4.83,"t":"2025-08-06T04:00:00Z","v":461837,"vw":4.432601},{"c":4.23,"h":4.37,"l":4.1603,"n":5587,"o":4.37,"t":"2025-08-07T04:00:00Z","v":426917,"vw":4.224298},{"c":4.38,"h":4.395,"l":4.12,"n":5757,"o":4.2,"t":"2025-08-08T04:00:00Z","v":404889,"vw":4.299303},{"c":4.19,"h":4.43,"l":4.15,"n":7697,"o":4.37,"t":"2025-08-11T04:00:00Z","v":432500,"vw":4.260646},{"c":4.45,"h":4.48,"l":4.23,"n":7401,"o":4.26,"t":"2025-08-12T04:00:00Z","v":343898,"vw":4.38231},{"c":4.44,"h":4.66,"l":4.415,"n":5538,"o":4.52,"t":"2025-08-13T04:00:00Z","v":451199,"vw":4.510571},{"c":4.35,"h":4.415,"l":4.3,"n":6786,"o":4.38,"t":"2025-08-14T04:00:00Z","v":361520,"vw":4.352669},{"c":4.58,"h":4.695,"l":4.37,"n":4928,"o":4.39,"t":"2025-08-15T04:00:00Z","v":536084,"vw":4.535505},{"c":4.56,"h":4.65,"l":4.445,"n":6912,"o":4.57,"t":"2025-08-18T04:00:00Z","v":348789,"vw":4.54788},{"c":4.4,"h":4.565,"l":4.38,"n":6279,"o":4.52,"t":"2025-08-19T04:00:00Z","v":376997,"vw":4.452945},{"c":4.43,"h":4.5,"l":4.33,"n":5783,"o":4.4,"t":"2025-08-20T04:00:00Z","v":394998,"vw":4.402895},{"c":4.5,"h":4.54,"l":4.3,"n":4550,"o":4.41,"t":"2025-08-21T04:00:00Z","v":288432,"vw":4.456781},{"c":4.82,"h":4.915,"l":4.515,"n":6455,"o":4.52,"t":"2025-08-22T04:00:00Z","v":423102,"vw":4.811349},{"c":4.59,"h":4.83,"l":4.585,"n":4085,"o":4.76,"t":"2025-08-25T04:00:00Z","v":193837,"vw":4.669036},{"c":4.67,"h":4.71,"l":4.54,"n":3429,"o":4.71,"t":"2025-08-26T04:00:00Z","v":243666,"vw":4.623},{"c":4.67,"h":4.725,"l":4.64,"n":3431,"o":4.68,"t":"2025-08-27T04:00:00Z","v":161400,"vw":4.676253},{"c":4.83,"h":4.93,"l":4.79,"n":5499,"o":4.8,"t":"2025-08-28T04:00:00Z","v":461126,"vw":4.813718},{"c":4.8,"h":4.89,"l":4.74,"n":5676,"o":4.85,"t":"2025-08-29T04:00:00Z","v":480128,"vw":4.795128},{"c":4.92,"h":5.05,"l":4.6,"n":7283,"o":4.8,"t":"2025-09-02T04:00:00Z","v":511839,"vw":4.899317},{"c":5,"h":5.11,"l":4.78,"n":4237,"o":4.88,"t":"2025-09-03T04:00:00Z","v":284503,"vw":4.997357},{"c":4.91,"h":4.99,"l":4.79,"n":5127,"o":4.99,"t":"2025-09-04T04:00:00Z","v":264334,"vw":4.856083},{"c":4.94,"h":5.15,"l":4.86,"n":5571,"o":5.04,"t":"2025-09-05T04:00:00Z","v":330547,"vw":5.013983},{"c":4.8,"h":4.975,"l":4.8,"n":4782,"o":4.93,"t":"2025-09-08T04:00:00Z","v":259183,"vw":4.824617},{"c":4.83,"h":4.87,"l":4.795,"n":5860,"o":4.8,"t":"2025-09-09T04:00:00Z","v":308909,"vw":4.818217},{"c":4.8,"h":4.95,"l":4.79,"n":5733,"o":4.82,"t":"2025-09-10T04:00:00Z","v":382676,"vw":4.826131},{"c":4.89,"h":4.96,"l":4.8,"n":4173,"o":4.8,"t":"2025-09-11T04:00:00Z","v":304579,"vw":4.888631},{"c":4.81,"h":4.975,"l":4.795,"n":4918,"o":4.96,"t":"2025-09-12T04:00:00Z","v":309332,"vw":4.824785},{"c":6.93,"h":7.4,"l":6.06,"n":291179,"o":7.22,"t":"2025-09-15T04:00:00Z","v":31708489,"vw":6.701301},{"c":6.47,"h":7.44,"l":6.45,"n":26537,"o":6.81,"t":"2025-09-16T04:00:00Z","v":3619983,"vw":6.825192},{"c":6.36,"h":6.67,"l":6.16,"n":16309,"o":6.4,"t":"2025-09-17T04:00:00Z","v":1928467,"vw":6.402011},{"c":6.93,"h":7.05,"l":6.41,"n":14393,"o":6.41,"t":"2025-09-18T04:00:00Z","v":1745558,"vw":6.867181},{"c":6.33,"h":7,"l":6.3,"n":10265,"o":6.9,"t":"2025-09-19T04:00:00Z","v":1367272,"vw":6.527577},{"c":6.53,"h":6.7,"l":6.23,"n":8905,"o":6.34,"t":"2025-09-22T04:00:00Z","v":851602,"vw":6.527334},{"c":6.33,"h":6.55,"l":6.25,"n":9980,"o":6.46,"t":"2025-09-23T04:00:00Z","v":780544,"vw":6.370137},{"c":6.62,"h":6.6799,"l":6.37,"n":7714,"o":6.37,"t":"2025-09-24T04:00:00Z","v":718984,"vw":6.569794},{"c":6.55,"h":6.65,"l":6.38,"n":7238,"o":6.455,"t":"2025-09-25T04:00:00Z","v":662146,"vw":6.531162},{"c":7.49,"h":7.51,"l":6.53,"n":13171,"o":6.55,"t":"2025-09-26T04:00:00Z","v":1649632,"vw":7.213589},{"c":7.31,"h":7.51,"l":7.1612,"n":9698,"o":7.5,"t":"2025-09-29T04:00:00Z","v":910253,"vw":7.369672},{"c":7.41,"h":7.51,"l":7.09,"n":8636,"o":7.26,"t":"2025-09-30T04:00:00Z","v":875543,"vw":7.356148},{"c":7.5,"h":7.728,"l":7.36,"n":9794,"o":7.39,"t":"2025-10-01T04:00:00Z","v":896381,"vw":7.579431},{"c":7.63,"h":7.79,"l":7.46,"n":9423,"o":7.56,"t":"2025-10-02T04:00:00Z","v":583718,"vw":7.584691},{"c":7.74,"h":7.86,"l":7.59,"n":8286,"o":7.67,"t":"2025-10-03T04:00:00Z","v":586602,"vw":7.702421},{"c":7.66,"h":7.8712,"l":7.54,"n":7554,"o":7.83,"t":"2025-10-06T04:00:00Z","v":488935,"vw":7.711217},{"c":7.38,"h":7.7,"l":7.235,"n":9297,"o":7.6,"t":"2025-10-07T04:00:00Z","v":697700,"vw":7.421049},{"c":7.71,"h":7.77,"l":7.435,"n":7228,"o":7.44,"t":"2025-10-08T04:00:00Z","v":473803,"vw":7.673971},{"c":8.46,"h":8.51,"l":7.645,"n":10945,"o":7.69,"t":"2025-10-09T04:00:00Z","v":883957,"vw":8.280265},{"c":10.04,"h":10.22,"l":8.525,"n":29810,"o":8.58,"t":"2025-10-10T04:00:00Z","v":6195648,"vw":9.593564},{"c":10.4,"h":10.44,"l":9.5407,"n":20035,"o":10,"t":"2025-10-13T04:00:00Z","v":1798613,"vw":10.047827},{"c":10.61,"h":10.7,"l":10.0845,"n":15785,"o":10.24,"t":"2025-10-14T04:00:00Z","v":1060782,"vw":10.48789},{"c":11.11,"h":11.13,"l":10.45,"n":12656,"o":10.75,"t":"2025-10-15T04:00:00Z","v":1332020,"vw":10.839578},{"c":10.31,"h":11.4713,"l":10.2,"n":11652,"o":11.23,"t":"2025-10-16T04:00:00Z","v":859477,"vw":10.665231},{"c":10.05,"h":10.35,"l":9.73,"n":8667,"o":10.15,"t":"2025-10-17T04:00:00Z","v":752217,"vw":9.960345},{"c":9.87,"h":10.3025,"l":9.78,"n":8620,"o":10.26,"t":"2025-10-20T04:00:00Z","v":550535,"vw":9.917296},{"c":9.59,"h":9.905,"l":9.5,"n":6918,"o":9.86,"t":"2025-10-21T04:00:00Z","v":461448,"vw":9.627798},{"c":9.35,"h":9.75,"l":8.9431,"n":11572,"o":9.62,"t":"2025-10-22T04:00:00Z","v":894690,"vw":9.223917},{"c":10.38,"h":10.7,"l":9.5,"n":14911,"o":9.5,"t":"2025-10-23T04:00:00Z","v":1252772,"vw":10.373607},{"c":11.14,"h":11.3,"l":10.21,"n":13607,"o":10.4,"t":"2025-10-24T04:00:00Z","v":1044172,"vw":10.976474},{"c":12.32,"h":12.44,"l":11.26,"n":25160,"o":11.3,"t":"2025-10-27T04:00:00Z","v":2150488,"vw":11.990187},{"c":12.43,"h":12.69,"l":11.98,"n":16520,"o":12.25,"t":"2025-10-28T04:00:00Z","v":1295189,"vw":12.411495},{"c":12.5,"h":12.97,"l":12.07,"n":15054,"o":12.35,"t":"2025-10-29T04:00:00Z","v":1299240,"vw":12.538828},{"c":13.01,"h":13.0971,"l":12.2,"n":12691,"o":12.5,"t":"2025-10-30T04:00:00Z","v":951148,"vw":12.780056},{"c":12.85,"h":13.22,"l":12.52,"n":13438,"o":13.01,"t":"2025-10-31T04:00:00Z","v":1153050,"vw":12.906284},{"c":12.07,"h":12.99,"l":11.8,"n":12491,"o":12.74,"t":"2025-11-03T05:00:00Z","v":925212,"vw":12.070282},{"c":12,"h":12.305,"l":11.5,"n":9988,"o":11.65,"t":"2025-11-04T05:00:00Z","v":630197,"vw":12.04493},{"c":12.31,"h":12.39,"l":11.69,"n":8716,"o":11.93,"t":"2025-11-05T05:00:00Z","v":582846,"vw":12.167449},{"c":13.01,"h":13.59,"l":12.05,"n":17391,"o":12.4,"t":"2025-11-06T05:00:00Z","v":1549467,"vw":13.016129},{"c":12.31,"h":13.365,"l":11.9,"n":12464,"o":12.73,"t":"2025-11-07T05:00:00Z","v":730414,"vw":12.440051},{"c":14.06,"h":14.11,"l":12.4,"n":14286,"o":12.52,"t":"2025-11-10T05:00:00Z","v":1229185,"vw":13.562759},{"c":14.32,"h":14.4,"l":12.74,"n":22277,"o":13.53,"t":"2025-11-11T05:00:00Z","v":1690062,"vw":13.968782},{"c":14.16,"h":14.38,"l":13.89,"n":13965,"o":14.31,"t":"2025-11-12T05:00:00Z","v":1018555,"vw":14.189444},{"c":14.32,"h":14.35,"l":13.73,"n":11369,"o":13.99,"t":"2025-11-13T05:00:00Z","v":1023113,"vw":14.231621},{"c":14.36,"h":14.6186,"l":13.9252,"n":18361,"o":14.07,"t":"2025-11-14T05:00:00Z","v":1675390,"vw":14.377035},{"c":13.61,"h":14.49,"l":13.53,"n":14596,"o":14.4,"t":"2025-11-17T05:00:00Z","v":857209,"vw":13.975114},{"c":13.78,"h":13.815,"l":12.94,"n":10810,"o":13.48,"t":"2025-11-18T05:00:00Z","v":743251,"vw":13.503756},{"c":14.14,"h":14.45,"l":13.74,"n":9479,"o":13.76,"t":"2025-11-19T05:00:00Z","v":524650,"vw":14.161564},{"c":13.52,"h":14.5801,"l":13.48,"n":12055,"o":14.44,"t":"2025-11-20T05:00:00Z","v":827800,"vw":13.761778},{"c":14.22,"h":14.38,"l":13.27,"n":9926,"o":13.45,"t":"2025-11-21T05:00:00Z","v":676813,"vw":14.08178},{"c":15.76,"h":16.66,"l":14.19,"n":20565,"o":14.21,"t":"2025-11-24T05:00:00Z","v":1589343,"vw":15.690435},{"c":16.02,"h":16.35,"l":15.47,"n":12501,"o":15.72,"t":"2025-11-25T05:00:00Z","v":960144,"vw":15.930123},{"c":15.99,"h":16.3,"l":15.86,"n":10871,"o":16.06,"t":"2025-11-26T05:00:00Z","v":637820,"vw":16.023806},{"c":16.17,"h":16.24,"l":15.68,"n":8326,"o":16.1,"t":"2025-11-28T05:00:00Z","v":592226,"vw":16.103079},{"c":15.78,"h":16.17,"l":15.68,"n":10819,"o":16.03,"t":"2025-12-01T05:00:00Z","v":545724,"vw":15.866607},{"c":15.41,"h":16.02,"l":15.35,"n":9357,"o":15.83,"t":"2025-12-02T05:00:00Z","v":501095,"vw":15.550857},{"c":16.86,"h":16.99,"l":15.21,"n":12330,"o":15.54,"t":"2025-12-03T05:00:00Z","v":1317160,"vw":16.294682},{"c":17.26,"h":17.63,"l":16.57,"n":12975,"o":16.84,"t":"2025-12-04T05:00:00Z","v":659174,"vw":17.203806},{"c":17.41,"h":17.5,"l":16.778,"n":10881,"o":17.23,"t":"2025-12-05T05:00:00Z","v":719645,"vw":17.253715},{"c":17.85,"h":18.15,"l":17.25,"n":14438,"o":17.99,"t":"2025-12-08T05:00:00Z","v":875219,"vw":17.789757},{"c":16.99,"h":18.055,"l":16.82,"n":10849,"o":17.69,"t":"2025-12-09T05:00:00Z","v":776429,"vw":17.221515},{"c":17.23,"h":17.4099,"l":16.7201,"n":9028,"o":16.99,"t":"2025-12-10T05:00:00Z","v":920801,"vw":17.128507},{"c":16.56,"h":17.75,"l":16.53,"n":9823,"o":17.34,"t":"2025-12-11T05:00:00Z","v":632819,"vw":16.943998},{"c":16.31,"h":16.85,"l":16.2417,"n":8901,"o":16.56,"t":"2025-12-12T05:00:00Z","v":559082,"vw":16.436116},{"c":16.45,"h":17.17,"l":16.17,"n":10228,"o":16.34,"t":"2025-12-15T05:00:00Z","v":723224,"vw":16.522736},{"c":18.66,"h":18.98,"l":17.19,"n":30382,"o":17.19,"t":"2025-12-16T05:00:00Z","v":3066461,"vw":18.378404},{"c":16.75,"h":19.17,"l":16.65,"n":18709,"o":19.07,"t":"2025-12-17T05:00:00Z","v":1473442,"vw":17.261204},{"c":15.83,"h":17.035,"l":14.64,"n":16848,"o":16.9,"t":"2025-12-18T05:00:00Z","v":1477750,"vw":15.917287},{"c":15.54,"h":16.25,"l":15.325,"n":23853,"o":15.77,"t":"2025-12-19T05:00:00Z","v":4717312,"vw":15.581188},{"c":16.19,"h":16.35,"l":14.97,"n":16559,"o":15.43,"t":"2025-12-22T05:00:00Z","v":1197086,"vw":15.903332},{"c":16.48,"h":17.04,"l":15.94,"n":14441,"o":16.05,"t":"2025-12-23T05:00:00Z","v":947651,"vw":16.593853},{"c":17.64,"h":17.81,"l":16.6,"n":7858,"o":16.66,"t":"2025-12-24T05:00:00Z","v":482319,"vw":17.430524},{"c":17.29,"h":17.61,"l":16.81,"n":12928,"o":17.61,"t":"2025-12-26T05:00:00Z","v":626543,"vw":17.154957},{"c":16.12,"h":17.18,"l":15.73,"n":10817,"o":17.02,"t":"2025-12-29T05:00:00Z","v":960279,"vw":16.203854},{"c":15.97,"h":16.36,"l":15.9384,"n":10083,"o":16.09,"t":"2025-12-30T05:00:00Z","v":689166,"vw":16.036711},{"c":15.68,"h":16.23,"l":15.66,"n":7128,"o":15.86,"t":"2025-12-31T05:00:00Z","v":740214,"vw":15.756337},{"c":15.31,"h":15.82,"l":15.175,"n":8284,"o":15.72,"t":"2026-01-02T05:00:00Z","v":424976,"vw":15.401976},{"c":14.4,"h":15.4875,"l":13.76,"n":11465,"o":15.17,"t":"2026-01-05T05:00:00Z","v":947792,"vw":14.3432},{"c":16.01,"h":16.34,"l":13.69,"n":19256,"o":14.17,"t":"2026-01-06T05:00:00Z","v":1679188,"vw":14.991298},{"c":23.28,"h":25.15,"l":21.11,"n":322686,"o":21.91,"t":"2026-01-07T05:00:00Z","v":23208664,"vw":23.660401},{"c":25.31,"h":25.77,"l":22.77,"n":41694,"o":23.36,"t":"2026-01-08T05:00:00Z","v":3526849,"vw":24.878644},{"c":24.28,"h":25.18,"l":23.85,"n":57681,"o":25.14,"t":"2026-01-09T05:00:00Z","v":5679465,"vw":24.483779},{"c":23.72,"h":24.655,"l":23.19,"n":26454,"o":24.06,"t":"2026-01-12T05:00:00Z","v":2852478,"vw":23.718596},{"c":23.99,"h":24.14,"l":23.25,"n":20483,"o":23.59,"t":"2026-01-13T05:00:00Z","v":1385686,"vw":23.861099},{"c":24.06,"h":24.49,"l":23.16,"n":16022,"o":23.99,"t":"2026-01-14T05:00:00Z","v":1257274,"vw":24.106406},{"c":24.08,"h":24.46,"l":23.4,"n":16669,"o":24.01,"t":"2026-01-15T05:00:00Z","v":1244165,"vw":23.88781},{"c":23.71,"h":24.57,"l":23.65,"n":12328,"o":24.46,"t":"2026-01-16T05:00:00Z","v":866725,"vw":23.950327},{"c":24.44,"h":24.48,"l":23.01,"n":16540,"o":23.05,"t":"2026-01-20T05:00:00Z","v":1283432,"vw":24.110143},{"c":24.23,"h":24.77,"l":23.55,"n":12247,"o":24.39,"t":"2026-01-21T05:00:00Z","v":806866,"vw":24.101761},{"c":23.02,"h":25.35,"l":22.88,"n":21119,"o":24.36,"t":"2026-01-22T05:00:00Z","v":1950603,"vw":23.956962},{"c":22.84,"h":23.95,"l":22.76,"n":16798,"o":22.92,"t":"2026-01-23T05:00:00Z","v":1185449,"vw":23.131244},{"c":22.39,"h":22.94,"l":22.05,"n":14528,"o":22.51,"t":"2026-01-26T05:00:00Z","v":1117291,"vw":22.426229},{"c":23.1,"h":23.29,"l":22.4,"n":12571,"o":22.45,"t":"2026-01-27T05:00:00Z","v":854170,"vw":22.95237},{"c":21.13,"h":23.22,"l":21.08,"n":15336,"o":23.05,"t":"2026-01-28T05:00:00Z","v":1012685,"vw":21.654725},{"c":21.36,"h":21.5799,"l":20.73,"n":14526,"o":21,"t":"2026-01-29T05:00:00Z","v":965366,"vw":21.169242},{"c":20.52,"h":21.358,"l":19.91,"n":19141,"o":21.03,"t":"2026-01-30T05:00:00Z","v":1532407,"vw":20.434182},{"c":20.88,"h":21.32,"l":20.3,"n":17504,"o":20.53,"t":"2026-02-02T05:00:00Z","v":1118534,"vw":20.94622},{"c":20.93,"h":21.69,"l":20.18,"n":13128,"o":20.94,"t":"2026-02-03T05:00:00Z","v":751269,"vw":20.882614},{"c":19.53,"h":21.48,"l":19.1,"n":19284,"o":21.09,"t":"2026-02-04T05:00:00Z","v":1117238,"vw":19.60623},{"c":18.9,"h":20.25,"l":18.8534,"n":22203,"o":19.74,"t":"2026-02-05T05:00:00Z","v":1301124,"vw":19.244348},{"c":19.55,"h":20.29,"l":19.095,"n":18409,"o":19.27,"t":"2026-02-06T05:00:00Z","v":1358831,"vw":19.765091},{"c":19.59,"h":19.935,"l":18.91,"n":17561,"o":19.43,"t":"2026-02-09T05:00:00Z","v":1158514,"vw":19.513241},{"c":19.57,"h":20.02,"l":19.255,"n":13555,"o":19.83,"t":"2026-02-10T05:00:00Z","v":801227,"vw":19.545531},{"c":18.96,"h":20.06,"l":18.78,"n":12823,"o":19.69,"t":"2026-02-11T05:00:00Z","v":1022720,"vw":19.020306},{"c":18.5,"h":19.1565,"l":17.98,"n":13658,"o":18.75,"t":"2026-02-12T05:00:00Z","v":838148,"vw":18.457282},{"c":17.92,"h":19.24,"l":17.79,"n":14293,"o":18.78,"t":"2026-02-13T05:00:00Z","v":764708,"vw":18.427346},{"c":18.36,"h":18.73,"l":17.92,"n":14990,"o":17.92,"t":"2026-02-17T05:00:00Z","v":1048266,"vw":18.388488},{"c":18.28,"h":18.72,"l":18.21,"n":11046,"o":18.21,"t":"2026-02-18T05:00:00Z","v":674241,"vw":18.353208},{"c":19.16,"h":19.255,"l":17.68,"n":16690,"o":18.19,"t":"2026-02-19T05:00:00Z","v":1534389,"vw":18.795226},{"c":18.98,"h":19.43,"l":18.43,"n":14318,"o":18.92,"t":"2026-02-20T05:00:00Z","v":882745,"vw":19.007247},{"c":19.51,"h":20.24,"l":18.98,"n":12994,"o":19.2,"t":"2026-02-23T05:00:00Z","v":733784,"vw":19.466691},{"c":19.21,"h":20.41,"l":19.09,"n":14080,"o":20.08,"t":"2026-02-24T05:00:00Z","v":711441,"vw":19.515176},{"c":18.09,"h":19.5,"l":17.98,"n":20784,"o":19.21,"t":"2026-02-25T05:00:00Z","v":1049800,"vw":18.55176},{"c":18.5,"h":18.705,"l":17.59,"n":15841,"o":18.01,"t":"2026-02-26T05:00:00Z","v":775105,"vw":18.241289},{"c":17.75,"h":18.25,"l":17.52,"n":22660,"o":18.08,"t":"2026-02-27T05:00:00Z","v":1972643,"vw":17.792784},{"c":18.5,"h":18.73,"l":17.04,"n":19026,"o":17.21,"t":"2026-03-02T05:00:00Z","v":1320005,"vw":18.057479},{"c":17.96,"h":18.24,"l":17.1,"n":16028,"o":17.66,"t":"2026-03-03T05:00:00Z","v":818600,"vw":17.770991},{"c":18.61,"h":18.81,"l":17.73,"n":11610,"o":17.96,"t":"2026-03-04T05:00:00Z","v":567730,"vw":18.537189},{"c":17.95,"h":18.7,"l":17.66,"n":18822,"o":18.12,"t":"2026-03-05T05:00:00Z","v":1179284,"vw":18.022881},{"c":17.8,"h":18.23,"l":17.14,"n":13000,"o":17.17,"t":"2026-03-06T05:00:00Z","v":864655,"vw":17.713864},{"c":17.66,"h":18.43,"l":17.24,"n":14232,"o":17.37,"t":"2026-03-09T04:00:00Z","v":686108,"vw":17.695335},{"c":17.28,"h":18.65,"l":17.2,"n":11264,"o":18.17,"t":"2026-03-10T04:00:00Z","v":659488,"vw":17.582256},{"c":17.06,"h":17.5576,"l":16.442,"n":12717,"o":17.18,"t":"2026-03-11T04:00:00Z","v":715309,"vw":16.966874},{"c":16.04,"h":16.87,"l":15.7,"n":16222,"o":16.7,"t":"2026-03-12T04:00:00Z","v":1171893,"vw":16.095015},{"c":16.02,"h":16.62,"l":15.95,"n":15843,"o":15.98,"t":"2026-03-13T04:00:00Z","v":834075,"vw":16.179791},{"c":16.35,"h":16.8892,"l":16.3101,"n":13236,"o":16.59,"t":"2026-03-16T04:00:00Z","v":630023,"vw":16.56163},{"c":16.03,"h":16.77,"l":16,"n":17969,"o":16.14,"t":"2026-03-17T04:00:00Z","v":1185563,"vw":16.217969},{"c":15.76,"h":16.3,"l":15.689,"n":17828,"o":15.86,"t":"2026-03-18T04:00:00Z","v":1304485,"vw":15.844657},{"c":16.06,"h":16.26,"l":15.42,"n":15145,"o":15.7,"t":"2026-03-19T04:00:00Z","v":1105273,"vw":15.942403},{"c":15.63,"h":16.27,"l":15.63,"n":16021,"o":16.04,"t":"2026-03-20T04:00:00Z","v":5472721,"vw":15.686292},{"c":15.03,"h":16.45,"l":14.79,"n":14236,"o":16.13,"t":"2026-03-23T04:00:00Z","v":899425,"vw":15.17041},{"c":14.72,"h":14.92,"l":14.2,"n":18882,"o":14.75,"t":"2026-03-24T04:00:00Z","v":1795924,"vw":14.532736},{"c":15.71,"h":16.04,"l":14.88,"n":16065,"o":14.92,"t":"2026-03-25T04:00:00Z","v":1319266,"vw":15.633105},{"c":15.67,"h":16.23,"l":15.27,"n":13950,"o":15.47,"t":"2026-03-26T04:00:00Z","v":879682,"vw":15.80802},{"c":15.38,"h":16.07,"l":15.33,"n":16810,"o":15.75,"t":"2026-03-27T04:00:00Z","v":1211450,"vw":15.467533},{"c":15.53,"h":16.01,"l":15.285,"n":16484,"o":15.445,"t":"2026-03-30T04:00:00Z","v":1008057,"vw":15.624738},{"c":16.45,"h":16.6425,"l":15.935,"n":15704,"o":16.04,"t":"2026-03-31T04:00:00Z","v":1647720,"vw":16.400382},{"c":17.17,"h":17.5,"l":16.31,"n":23213,"o":16.75,"t":"2026-04-01T04:00:00Z","v":2414258,"vw":16.91694},{"c":17.09,"h":17.88,"l":16.61,"n":14341,"o":16.61,"t":"2026-04-02T04:00:00Z","v":1240337,"vw":17.130241},{"c":16.93,"h":17.72,"l":16.85,"n":11258,"o":17.12,"t":"2026-04-06T04:00:00Z","v":705125,"vw":17.075404},{"c":17.12,"h":17.14,"l":16.34,"n":8675,"o":16.72,"t":"2026-04-07T04:00:00Z","v":436810,"vw":16.890031},{"c":17.12,"h":17.99,"l":16.95,"n":10360,"o":17.8,"t":"2026-04-08T04:00:00Z","v":1151933,"vw":17.153732},{"c":18.05,"h":18.15,"l":16.89,"n":12119,"o":17.185,"t":"2026-04-09T04:00:00Z","v":870701,"vw":17.830504},{"c":17.48,"h":18.14,"l":17.39,"n":12005,"o":18.08,"t":"2026-04-10T04:00:00Z","v":711605,"vw":17.652025},{"c":17.55,"h":18.5,"l":17.48,"n":11201,"o":17.48,"t":"2026-04-13T04:00:00Z","v":799037,"vw":17.897932},{"c":17.5,"h":18.06,"l":17.485,"n":12091,"o":17.72,"t":"2026-04-14T04:00:00Z","v":754865,"vw":17.612668},{"c":18.23,"h":18.5,"l":17.35,"n":15219,"o":17.53,"t":"2026-04-15T04:00:00Z","v":944211,"vw":18.118228},{"c":18.7,"h":18.73,"l":18.05,"n":15903,"o":18.2,"t":"2026-04-16T04:00:00Z","v":1104584,"vw":18.487341},{"c":19.78,"h":19.925,"l":18.75,"n":13289,"o":19.14,"t":"2026-04-17T04:00:00Z","v":890670,"vw":19.60933},{"c":19.81,"h":20.17,"l":19.39,"n":18053,"o":19.78,"t":"2026-04-20T04:00:00Z","v":1439669,"vw":19.847171},{"c":20.89,"h":21.01,"l":19.175,"n":12569,"o":19.72,"t":"2026-04-21T04:00:00Z","v":877167,"vw":20.448416},{"c":20.98,"h":21.62,"l":20.61,"n":14614,"o":21.33,"t":"2026-04-22T04:00:00Z","v":1103146,"vw":21.01291},{"c":20.17,"h":21.23,"l":19.66,"n":16564,"o":20.87,"t":"2026-04-23T04:00:00Z","v":853640,"vw":20.224705},{"c":19.79,"h":20.45,"l":19.44,"n":11247,"o":20.23,"t":"2026-04-24T04:00:00Z","v":575521,"vw":19.916369},{"c":19.29,"h":20.42,"l":19.04,"n":14117,"o":20.21,"t":"2026-04-27T04:00:00Z","v":598468,"vw":19.497119},{"c":19.01,"h":19.85,"l":18.68,"n":12945,"o":19.16,"t":"2026-04-28T04:00:00Z","v":713406,"vw":19.016891},{"c":18.72,"h":19.035,"l":18.505,"n":9024,"o":18.77,"t":"2026-04-29T04:00:00Z","v":536561,"vw":18.731056},{"c":19.15,"h":19.21,"l":18.71,"n":10679,"o":18.79,"t":"2026-04-30T04:00:00Z","v":731236,"vw":19.072385},{"c":18.8,"h":19.44,"l":18.66,"n":12919,"o":19.04,"t":"2026-05-01T04:00:00Z","v":653736,"vw":18.888519},{"c":19.57,"h":19.89,"l":18.56,"n":13027,"o":18.81,"t":"2026-05-04T04:00:00Z","v":748886,"vw":19.508643},{"c":19.35,"h":19.97,"l":18.82,"n":10582,"o":19.82,"t":"2026-05-05T04:00:00Z","v":556933,"vw":19.356738},{"c":20.39,"h":20.72,"l":19.12,"n":14012,"o":19.41,"t":"2026-05-06T04:00:00Z","v":1136541,"vw":20.304538},{"c":19.81,"h":20.3,"l":19.185,"n":12040,"o":20.25,"t":"2026-05-07T04:00:00Z","v":661156,"vw":19.761233},{"c":19.39,"h":20.105,"l":19.16,"n":10484,"o":19.66,"t":"2026-05-08T04:00:00Z","v":547105,"vw":19.506706},{"c":20.26,"h":21.27,"l":19.4,"n":11988,"o":19.4,"t":"2026-05-11T04:00:00Z","v":1042739,"vw":20.549373},{"c":19.11,"h":20.057,"l":18.88,"n":12748,"o":19.88,"t":"2026-05-12T04:00:00Z","v":523173,"vw":19.213006},{"c":18.96,"h":19.08,"l":18.62,"n":11723,"o":18.84,"t":"2026-05-13T04:00:00Z","v":740113,"vw":18.915674},{"c":18.68,"h":19.265,"l":18.6,"n":10621,"o":18.98,"t":"2026-05-14T04:00:00Z","v":530269,"vw":18.753101},{"c":18.15,"h":18.535,"l":17.93,"n":15624,"o":18.46,"t":"2026-05-15T04:00:00Z","v":926143,"vw":18.20311},{"c":18.01,"h":18.57,"l":17.67,"n":11213,"o":18.33,"t":"2026-05-18T04:00:00Z","v":642157,"vw":18.09353},{"c":17.58,"h":18.02,"l":17.43,"n":12733,"o":17.98,"t":"2026-05-19T04:00:00Z","v":640399,"vw":17.659941},{"c":18.65,"h":18.97,"l":17.81,"n":15250,"o":17.93,"t":"2026-05-20T04:00:00Z","v":911609,"vw":18.567174},{"c":18.88,"h":19.165,"l":17.895,"n":10267,"o":18.01,"t":"2026-05-21T04:00:00Z","v":758656,"vw":18.795405},{"c":18.81,"h":19.79,"l":18.445,"n":11142,"o":18.72,"t":"2026-05-22T04:00:00Z","v":906690,"vw":19.103643},{"c":19.2,"h":19.58,"l":18.83,"n":12589,"o":19.1,"t":"2026-05-26T04:00:00Z","v":697558,"vw":19.183823},{"c":19.17,"h":20.105,"l":19.08,"n":10408,"o":19.33,"t":"2026-05-27T04:00:00Z","v":572576,"vw":19.44889},{"c":19.39,"h":19.55,"l":18.8801,"n":13156,"o":19.2,"t":"2026-05-28T04:00:00Z","v":1184327,"vw":19.319827},{"c":19.71,"h":20.36,"l":19.23,"n":11767,"o":19.74,"t":"2026-05-29T04:00:00Z","v":1279963,"vw":19.660755},{"c":19.67,"h":19.86,"l":18.63,"n":15283,"o":19.66,"t":"2026-06-01T04:00:00Z","v":1005580,"vw":19.387936},{"c":17.74,"h":19.375,"l":17.676,"n":17653,"o":19.27,"t":"2026-06-02T04:00:00Z","v":973759,"vw":18.265705},{"c":17.59,"h":18.02,"l":17.3,"n":12669,"o":17.87,"t":"2026-06-03T04:00:00Z","v":882159,"vw":17.620889},{"c":17.36,"h":18.065,"l":17.09,"n":12698,"o":17.48,"t":"2026-06-04T04:00:00Z","v":729643,"vw":17.473455},{"c":16.37,"h":17.8,"l":16.25,"n":14840,"o":17.455,"t":"2026-06-05T04:00:00Z","v":950311,"vw":16.745108},{"c":17,"h":17.04,"l":16.11,"n":16552,"o":16.56,"t":"2026-06-08T04:00:00Z","v":2046174,"vw":16.698933},{"c":16.61,"h":17.83,"l":16.15,"n":13548,"o":17.39,"t":"2026-06-09T04:00:00Z","v":832844,"vw":16.844639},{"c":16.52,"h":17.2899,"l":16.28,"n":12301,"o":16.39,"t":"2026-06-10T04:00:00Z","v":873059,"vw":16.513899},{"c":17.1,"h":17.31,"l":16.39,"n":18042,"o":16.54,"t":"2026-06-11T04:00:00Z","v":1387072,"vw":16.996553},{"c":18.235,"h":18.32,"l":17.21,"n":15564,"o":17.495,"t":"2026-06-12T04:00:00Z","v":1092876,"vw":17.994891},{"c":18.12,"h":18.9999,"l":17.88,"n":12910,"o":18.59,"t":"2026-06-15T04:00:00Z","v":745380,"vw":18.276743},{"c":17.76,"h":18.495,"l":17.38,"n":12315,"o":18.04,"t":"2026-06-16T04:00:00Z","v":795072,"vw":17.820046},{"c":18.41,"h":19.22,"l":17.925,"n":16218,"o":17.925,"t":"2026-06-17T04:00:00Z","v":1184551,"vw":18.587496},{"c":18.31,"h":19.31,"l":17.905,"n":16563,"o":19.07,"t":"2026-06-18T04:00:00Z","v":2507744,"vw":18.334124},{"c":18.67,"h":19.23,"l":17.91,"n":20376,"o":19,"t":"2026-06-22T04:00:00Z","v":1790482,"vw":18.531056},{"c":20.71,"h":20.99,"l":18.375,"n":19066,"o":18.41,"t":"2026-06-23T04:00:00Z","v":1753320,"vw":20.301644},{"c":20.85,"h":22.15,"l":20.63,"n":25813,"o":21,"t":"2026-06-24T04:00:00Z","v":2293387,"vw":21.129213},{"c":21.66,"h":22.3299,"l":20.4,"n":18683,"o":20.74,"t":"2026-06-25T04:00:00Z","v":1770867,"vw":21.710637},{"c":22.29,"h":22.37,"l":20.92,"n":21845,"o":21.66,"t":"2026-06-26T04:00:00Z","v":5919940,"vw":22.14928},{"c":23.9,"h":23.98,"l":22.162,"n":18313,"o":22.57,"t":"2026-06-29T04:00:00Z","v":1840370,"vw":23.346008},{"c":24.2,"h":24.75,"l":23.4621,"n":20417,"o":23.75,"t":"2026-06-30T04:00:00Z","v":2334932,"vw":24.27669},{"c":24.02,"h":25.03,"l":23.78,"n":18493,"o":23.85,"t":"2026-07-01T04:00:00Z","v":1367088,"vw":24.175581},{"c":24.21,"h":25.22,"l":23.22,"n":18452,"o":23.56,"t":"2026-07-02T04:00:00Z","v":1391638,"vw":24.195745},{"c":23.25,"h":24.24,"l":22.94,"n":17087,"o":23.99,"t":"2026-07-06T04:00:00Z","v":996327,"vw":23.284352},{"c":24.4,"h":24.98,"l":23.0375,"n":14848,"o":23.49,"t":"2026-07-07T04:00:00Z","v":1303476,"vw":24.013188},{"c":24.06,"h":24.415,"l":23.23,"n":16408,"o":23.99,"t":"2026-07-08T04:00:00Z","v":1780497,"vw":23.860692},{"c":24.52,"h":24.95,"l":23.34,"n":15613,"o":23.58,"t":"2026-07-09T04:00:00Z","v":1199790,"vw":24.45825},{"c":23.04,"h":24.17,"l":22.3001,"n":19786,"o":24.17,"t":"2026-07-10T04:00:00Z","v":1718298,"vw":22.99815},{"c":21.98,"h":23.05,"l":20.925,"n":17927,"o":22.69,"t":"2026-07-13T04:00:00Z","v":1586886,"vw":21.541356},{"c":23.46,"h":23.77,"l":21.5817,"n":14923,"o":21.81,"t":"2026-07-14T04:00:00Z","v":1155170,"vw":23.152495},{"c":23.41,"h":23.755,"l":22.562,"n":13728,"o":23.18,"t":"2026-07-15T04:00:00Z","v":842650,"vw":23.41644},{"c":23.16,"h":23.505,"l":22.6686,"n":14528,"o":23.02,"t":"2026-07-16T04:00:00Z","v":1149633,"vw":23.066934},{"c":24.56,"h":24.71,"l":22.11,"n":17088,"o":22.64,"t":"2026-07-17T04:00:00Z","v":1220526,"vw":24.048262},{"c":23.48,"h":25.16,"l":23.48,"n":12226,"o":24.63,"t":"2026-07-20T04:00:00Z","v":884624,"vw":23.926283},{"c":23.63,"h":24.23,"l":23.395,"n":13010,"o":23.45,"t":"2026-07-21T04:00:00Z","v":777104,"vw":23.803178},{"c":23.79,"h":23.83,"l":23.085,"n":11365,"o":23.675,"t":"2026-07-22T04:00:00Z","v":734638,"vw":23.604365},{"c":23.03,"h":23.835,"l":22.88,"n":11416,"o":23.47,"t":"2026-07-23T04:00:00Z","v":673149,"vw":23.137514},{"c":22.78,"h":24.17,"l":22.3701,"n":12875,"o":23.27,"t":"2026-07-24T04:00:00Z","v":870580,"vw":23.162715},{"c":22.56,"h":23.6475,"l":22.535,"n":13527,"o":23.36,"t":"2026-07-27T04:00:00Z","v":1099834,"vw":22.825526},{"c":22.04,"h":22.64,"l":21.11,"n":17794,"o":22.56,"t":"2026-07-28T04:00:00Z","v":1329725,"vw":21.760347},{"c":21.56,"h":22.72,"l":21.16,"n":16419,"o":22.23,"t":"2026-07-29T04:00:00Z","v":1233813,"vw":21.667808},{"c":22.68,"h":22.69,"l":21.21,"n":23956,"o":22.09,"t":"2026-07-30T04:00:00Z","v":1690441,"vw":22.155374},{"c":16.52,"h":16.85,"l":14.87,"n":64895,"o":15.47,"t":"2026-07-31T04:00:00Z","v":7467758,"vw":15.962912},{"c":15.38,"h":17.17,"l":15.21,"n":27549,"o":16.64,"t":"2026-08-03T04:00:00Z","v":2317105,"vw":15.760949},{"c":16.08,"h":16.32,"l":15.45,"n":26123,"o":15.79,"t":"2026-08-04T04:00:00Z","v":2821618,"vw":16.065711},{"c":15.61,"h":16.855,"l":15.085,"n":23053,"o":16.25,"t":"2026-08-05T04:00:00Z","v":1980668,"vw":15.693598},{"c":15.71,"h":16.36,"l":15.56,"n":16925,"o":15.62,"t":"2026-08-06T04:00:00Z","v":1082163,"vw":15.828756},{"c":15.88,"h":16.12,"l":15.65,"n":16691,"o":15.817,"t":"2026-08-07T04:00:00Z","v":1031349,"vw":15.924488},{"c":15.82,"h":16.1,"l":15.525,"n":15363,"o":15.77,"t":"2026-08-10T04:00:00Z","v":834470,"vw":15.793778},{"c":15.76,"h":16.075,"l":15.54,"n":12901,"o":15.97,"t":"2026-08-11T04:00:00Z","v":704425,"vw":15.749554},{"c":15.95,"h":16.265,"l":15.77,"n":12207,"o":15.87,"t":"2026-08-12T04:00:00Z","v":780948,"vw":15.997841},{"c":15.84,"h":16.25,"l":15.79,"n":10166,"o":16.08,"t":"2026-08-13T04:00:00Z","v":682366,"vw":15.949691},{"c":15.5,"h":15.83,"l":15.3734,"n":7499,"o":15.72,"t":"2026-08-14T04:00:00Z","v":509515,"vw":15.581039},{"c":15.38,"h":15.69,"l":15.36,"n":11777,"o":15.53,"t":"2026-08-17T04:00:00Z","v":814936,"vw":15.448062},{"c":15.03,"h":15.38,"l":14.7,"n":14735,"o":15.03,"t":"2026-08-18T04:00:00Z","v":1128323,"vw":15.040717},{"c":15.77,"h":16.205,"l":15.35,"n":15207,"o":15.58,"t":"2026-08-19T04:00:00Z","v":1068026,"vw":15.775908},{"c":14.78,"h":15.9,"l":14.715,"n":13942,"o":15.62,"t":"2026-08-20T04:00:00Z","v":1017730,"vw":14.915848},{"c":14.3,"h":15,"l":14.17,"n":11707,"o":14.8,"t":"2026-08-21T04:00:00Z","v":968273,"vw":14.486103},{"c":13.775,"h":14.29,"l":13.29,"n":18915,"o":14.03,"t":"2026-08-24T04:00:00Z","v":1995158,"vw":13.671824},{"c":14.56,"h":14.8399,"l":14,"n":10799,"o":14.06,"t":"2026-08-25T04:00:00Z","v":1095901,"vw":14.452868},{"c":14.38,"h":14.6248,"l":14.1,"n":12561,"o":14.44,"t":"2026-08-26T04:00:00Z","v":996711,"vw":14.295792},{"c":14.32,"h":14.57,"l":14.19,"n":10764,"o":14.28,"t":"2026-08-27T04:00:00Z","v":1079789,"vw":14.350441},{"c":13.38,"h":14.3,"l":13.37,"n":11643,"o":14.29,"t":"2026-08-28T04:00:00Z","v":883498,"vw":13.678115},{"c":13.94,"h":14.11,"l":13.12,"n":11697,"o":13.39,"t":"2026-08-31T04:00:00Z","v":1109745,"vw":13.685209},{"c":14.31,"h":14.32,"l":13.71,"n":11192,"o":13.81,"t":"2026-09-01T04:00:00Z","v":793474,"vw":14.165279},{"c":14.22,"h":15,"l":13.81,"n":17562,"o":14.38,"t":"2026-09-02T04:00:00Z","v":1526404,"vw":14.216687},{"c":14.38,"h":14.59,"l":14.06,"n":11019,"o":14.5,"t":"2026-09-03T04:00:00Z","v":670559,"vw":14.372092},{"c":13.84,"h":14.31,"l":13.79,"n":15310,"o":14.12,"t":"2026-09-04T04:00:00Z","v":804039,"vw":13.995215},{"c":14.27,"h":14.29,"l":13.44,"n":13619,"o":13.55,"t":"2026-09-08T04:00:00Z","v":1194119,"vw":14.048332},{"c":14.26,"h":14.87,"l":14.13,"n":14229,"o":14.28,"t":"2026-09-09T04:00:00Z","v":1143894,"vw":14.340956},{"c":14.32,"h":14.34,"l":13.83,"n":16682,"o":14.21,"t":"2026-09-10T04:00:00Z","v":1061626,"vw":14.190885},{"c":14.07,"h":14.74,"l":13.88,"n":17570,"o":14.235,"t":"2026-09-11T04:00:00Z","v":1171218,"vw":14.130858},{"c":13.9,"h":14.38,"l":13.38,"n":18174,"o":14.35,"t":"2026-09-14T04:00:00Z","v":1783241,"vw":13.794384},{"c":12.99,"h":13.88,"l":12.87,"n":16114,"o":13.84,"t":"2026-09-15T04:00:00Z","v":1265340,"vw":13.102452},{"c":12.65,"h":13.01,"l":12.59,"n":16493,"o":12.94,"t":"2026-09-16T04:00:00Z","v":1492788,"vw":12.720701},{"c":12.6,"h":13.02,"l":12.43,"n":14774,"o":12.84,"t":"2026-09-17T04:00:00Z","v":1385579,"vw":12.689579},{"c":12.13,"h":12.641,"l":12.02,"n":15799,"o":12.57,"t":"2026-09-18T04:00:00Z","v":1596881,"vw":12.201745},{"c":12.26,"h":12.315,"l":12.06,"n":14579,"o":12.2,"t":"2026-09-21T04:00:00Z","v":1126754,"vw":12.225867},{"c":12.6,"h":12.73,"l":12.21,"n":15943,"o":12.35,"t":"2026-09-22T04:00:00Z","v":1209863,"vw":12.434114},{"c":11.89,"h":12.606,"l":11.7,"n":13567,"o":12.6,"t":"2026-09-23T04:00:00Z","v":1173977,"vw":11.910899},{"c":11.72,"h":11.995,"l":11.415,"n":17616,"o":11.93,"t":"2026-09-24T04:00:00Z","v":1142181,"vw":11.6684},{"c":11.77,"h":11.89,"l":11.615,"n":10649,"o":11.75,"t":"2026-09-25T04:00:00Z","v":801134,"vw":11.74704},{"c":11.71,"h":11.98,"l":11.5,"n":9018,"o":11.69,"t":"2026-09-28T04:00:00Z","v":770937,"vw":11.727161},{"c":11.74,"h":12.17,"l":11.56,"n":8161,"o":11.68,"t":"2026-09-29T04:00:00Z","v":545075,"vw":11.729599},{"c":11.93,"h":12.15,"l":11.65,"n":10925,"o":11.85,"t":"2026-09-30T04:00:00Z","v":913970,"vw":11.957478},{"c":11.26,"h":12.2594,"l":11.07,"n":28519,"o":12.15,"t":"2026-10-01T04:00:00Z","v":2868677,"vw":11.333076},{"c":10.5,"h":11.4,"l":10.32,"n":21877,"o":11.4,"t":"2026-10-02T04:00:00Z","v":2214561,"vw":10.637893},{"c":10.27,"h":10.5899,"l":10.04,"n":21285,"o":10.56,"t":"2026-10-05T04:00:00Z","v":1749282,"vw":10.266245},{"c":9.87,"h":10.38,"l":9.78,"n":15647,"o":10.38,"t":"2026-10-06T04:00:00Z","v":1052903,"vw":9.947606},{"c":10.17,"h":10.75,"l":9.68,"n":15659,"o":9.84,"t":"2026-10-07T04:00:00Z","v":2079955,"vw":10.285119},{"c":10.32,"h":10.38,"l":9.82,"n":14401,"o":10.04,"t":"2026-10-08T04:00:00Z","v":1886629,"vw":10.23093},{"c":10.3,"h":10.52,"l":10.21,"n":13147,"o":10.36,"t":"2026-10-09T04:00:00Z","v":1201751,"vw":10.337601},{"c":10.52,"h":10.63,"l":10.14,"n":14219,"o":10.29,"t":"2026-10-12T04:00:00Z","v":2094599,"vw":10.445572},{"c":9.89,"h":10.54,"l":9.8525,"n":16357,"o":10.45,"t":"2026-10-13T04:00:00Z","v":2714014,"vw":10.089054},{"c":9.84,"h":10.105,"l":9.71,"n":11463,"o":9.76,"t":"2026-10-14T04:00:00Z","v":1092904,"vw":9.882371},{"c":10.12,"h":10.24,"l":9.88,"n":11445,"o":9.95,"t":"2026-10-15T04:00:00Z","v":1543922,"vw":10.071282},{"c":9.74,"h":10.23,"l":9.705,"n":12626,"o":10.18,"t":"2026-10-16T04:00:00Z","v":885443,"vw":9.871234},{"c":10.66,"h":10.71,"l":9.76,"n":17124,"o":9.84,"t":"2026-10-19T04:00:00Z","v":1925852,"vw":10.505758},{"c":11.36,"h":11.42,"l":10.56,"n":16570,"o":10.72,"t":"2026-10-20T04:00:00Z","v":1865633,"vw":11.212887},{"c":11.22,"h":11.74,"l":11.085,"n":12750,"o":11.38,"t":"2026-10-21T04:00:00Z","v":1080031,"vw":11.274994},{"c":11.11,"h":11.39,"l":11,"n":11195,"o":11.14,"t":"2026-10-22T04:00:00Z","v":1284520,"vw":11.104574}],"volatilityBars":[{"c":12.15,"h":12.25,"l":12.15,"n":3,"o":12.25,"t":"2026-09-21T11:15:00Z","v":300,"vw":12.20906},{"c":12.165,"h":12.29,"l":12.06,"n":254,"o":12.2,"t":"2026-09-21T13:30:00Z","v":38963,"vw":12.196109},{"c":12.205,"h":12.21,"l":12.16,"n":180,"o":12.165,"t":"2026-09-21T13:45:00Z","v":7558,"vw":12.192715},{"c":12.25,"h":12.265,"l":12.17,"n":300,"o":12.17,"t":"2026-09-21T14:00:00Z","v":17218,"vw":12.233117},{"c":12.265,"h":12.31,"l":12.23,"n":645,"o":12.25,"t":"2026-09-21T14:15:00Z","v":97113,"vw":12.260127},{"c":12.27,"h":12.281,"l":12.19,"n":632,"o":12.265,"t":"2026-09-21T14:30:00Z","v":51320,"vw":12.217764},{"c":12.18,"h":12.291,"l":12.18,"n":470,"o":12.29,"t":"2026-09-21T14:45:00Z","v":22857,"vw":12.242028},{"c":12.21,"h":12.23,"l":12.08,"n":730,"o":12.17,"t":"2026-09-21T15:00:00Z","v":54712,"vw":12.121305},{"c":12.17,"h":12.225,"l":12.16,"n":453,"o":12.2,"t":"2026-09-21T15:15:00Z","v":16339,"vw":12.194018},{"c":12.14,"h":12.2,"l":12.12,"n":460,"o":12.16,"t":"2026-09-21T15:30:00Z","v":24015,"vw":12.17523},{"c":12.12,"h":12.18,"l":12.12,"n":416,"o":12.15,"t":"2026-09-21T15:45:00Z","v":17067,"vw":12.146056},{"c":12.12,"h":12.1601,"l":12.07,"n":826,"o":12.12,"t":"2026-09-21T16:00:00Z","v":52411,"vw":12.117102},{"c":12.17,"h":12.18,"l":12.095,"n":522,"o":12.12,"t":"2026-09-21T16:15:00Z","v":15161,"vw":12.124654},{"c":12.13,"h":12.18,"l":12.13,"n":270,"o":12.17,"t":"2026-09-21T16:30:00Z","v":15165,"vw":12.164592},{"c":12.11,"h":12.12,"l":12.09,"n":398,"o":12.12,"t":"2026-09-21T16:45:00Z","v":24492,"vw":12.105824},{"c":12.16,"h":12.17,"l":12.11,"n":454,"o":12.11,"t":"2026-09-21T17:00:00Z","v":15207,"vw":12.132662},{"c":12.17,"h":12.17,"l":12.16,"n":197,"o":12.165,"t":"2026-09-21T17:15:00Z","v":7565,"vw":12.162773},{"c":12.15,"h":12.165,"l":12.13,"n":543,"o":12.15,"t":"2026-09-21T17:30:00Z","v":26350,"vw":12.146184},{"c":12.22,"h":12.22,"l":12.15,"n":357,"o":12.1506,"t":"2026-09-21T17:45:00Z","v":7975,"vw":12.173055},{"c":12.23,"h":12.25,"l":12.195,"n":460,"o":12.22,"t":"2026-09-21T18:00:00Z","v":20012,"vw":12.217266},{"c":12.225,"h":12.245,"l":12.2143,"n":259,"o":12.22,"t":"2026-09-21T18:15:00Z","v":11685,"vw":12.227193},{"c":12.22,"h":12.225,"l":12.185,"n":429,"o":12.225,"t":"2026-09-21T18:30:00Z","v":13134,"vw":12.202146},{"c":12.2,"h":12.225,"l":12.2,"n":350,"o":12.22,"t":"2026-09-21T18:45:00Z","v":15969,"vw":12.21238},{"c":12.245,"h":12.245,"l":12.21,"n":405,"o":12.21,"t":"2026-09-21T19:00:00Z","v":17791,"vw":12.226533},{"c":12.295,"h":12.3,"l":12.245,"n":511,"o":12.245,"t":"2026-09-21T19:15:00Z","v":21328,"vw":12.280129},{"c":12.31,"h":12.315,"l":12.275,"n":876,"o":12.3,"t":"2026-09-21T19:30:00Z","v":58902,"vw":12.297995},{"c":12.26,"h":12.31,"l":12.24,"n":2068,"o":12.305,"t":"2026-09-21T19:45:00Z","v":116749,"vw":12.267118},{"c":12.26,"h":12.29,"l":12.26,"n":31,"o":12.26,"t":"2026-09-21T20:00:00Z","v":320633,"vw":12.260195},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-09-22T09:00:00Z","v":102,"vw":12.52},{"c":12.34,"h":12.34,"l":12.34,"n":3,"o":12.34,"t":"2026-09-22T09:15:00Z","v":1357,"vw":12.34},{"c":12.35,"h":12.35,"l":12.35,"n":2,"o":12.35,"t":"2026-09-22T11:00:00Z","v":101,"vw":12.35},{"c":12.36,"h":12.36,"l":12.36,"n":7,"o":12.36,"t":"2026-09-22T12:30:00Z","v":745,"vw":12.36},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-09-22T13:00:00Z","v":300,"vw":12.44},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-09-22T13:15:00Z","v":206,"vw":12.41},{"c":12.355,"h":12.4664,"l":12.21,"n":422,"o":12.35,"t":"2026-09-22T13:30:00Z","v":45712,"vw":12.326629},{"c":12.561,"h":12.73,"l":12.33,"n":529,"o":12.33,"t":"2026-09-22T13:45:00Z","v":31285,"vw":12.623151},{"c":12.595,"h":12.62,"l":12.52,"n":407,"o":12.57,"t":"2026-09-22T14:00:00Z","v":17817,"vw":12.568165},{"c":12.44,"h":12.6,"l":12.4,"n":545,"o":12.6,"t":"2026-09-22T14:15:00Z","v":51199,"vw":12.447296},{"c":12.49,"h":12.5,"l":12.43,"n":458,"o":12.43,"t":"2026-09-22T14:30:00Z","v":17712,"vw":12.467286},{"c":12.49,"h":12.54,"l":12.475,"n":550,"o":12.48,"t":"2026-09-22T14:45:00Z","v":62649,"vw":12.505595},{"c":12.46,"h":12.51,"l":12.41,"n":667,"o":12.47,"t":"2026-09-22T15:00:00Z","v":38406,"vw":12.440922},{"c":12.44,"h":12.48,"l":12.43,"n":435,"o":12.46,"t":"2026-09-22T15:15:00Z","v":18874,"vw":12.45565},{"c":12.41,"h":12.45,"l":12.4,"n":417,"o":12.43,"t":"2026-09-22T15:30:00Z","v":19019,"vw":12.416191},{"c":12.27,"h":12.41,"l":12.27,"n":413,"o":12.41,"t":"2026-09-22T15:45:00Z","v":25588,"vw":12.369095},{"c":12.25,"h":12.29,"l":12.25,"n":357,"o":12.27,"t":"2026-09-22T16:00:00Z","v":17553,"vw":12.266321},{"c":12.22,"h":12.28,"l":12.22,"n":509,"o":12.25,"t":"2026-09-22T16:15:00Z","v":54178,"vw":12.259808},{"c":12.26,"h":12.26,"l":12.22,"n":449,"o":12.23,"t":"2026-09-22T16:30:00Z","v":44294,"vw":12.241545},{"c":12.28,"h":12.285,"l":12.26,"n":394,"o":12.26,"t":"2026-09-22T16:45:00Z","v":19959,"vw":12.266894},{"c":12.3,"h":12.32,"l":12.27,"n":420,"o":12.28,"t":"2026-09-22T17:00:00Z","v":47746,"vw":12.292743},{"c":12.24,"h":12.3,"l":12.23,"n":256,"o":12.3,"t":"2026-09-22T17:15:00Z","v":12719,"vw":12.259016},{"c":12.29,"h":12.3,"l":12.255,"n":244,"o":12.255,"t":"2026-09-22T17:30:00Z","v":16753,"vw":12.267956},{"c":12.33,"h":12.34,"l":12.265,"n":542,"o":12.29,"t":"2026-09-22T17:45:00Z","v":58722,"vw":12.322985},{"c":12.35,"h":12.365,"l":12.325,"n":418,"o":12.34,"t":"2026-09-22T18:00:00Z","v":25494,"vw":12.34136},{"c":12.345,"h":12.36,"l":12.33,"n":345,"o":12.36,"t":"2026-09-22T18:15:00Z","v":16362,"vw":12.348913},{"c":12.335,"h":12.35,"l":12.31,"n":298,"o":12.35,"t":"2026-09-22T18:30:00Z","v":12618,"vw":12.331624},{"c":12.39,"h":12.39,"l":12.31,"n":525,"o":12.325,"t":"2026-09-22T18:45:00Z","v":21693,"vw":12.352404},{"c":12.42,"h":12.43,"l":12.39,"n":382,"o":12.39,"t":"2026-09-22T19:00:00Z","v":15334,"vw":12.409599},{"c":12.37,"h":12.43,"l":12.36,"n":612,"o":12.42,"t":"2026-09-22T19:15:00Z","v":39830,"vw":12.388941},{"c":12.395,"h":12.415,"l":12.36,"n":958,"o":12.37,"t":"2026-09-22T19:30:00Z","v":58795,"vw":12.390671},{"c":12.62,"h":12.62,"l":12.375,"n":3354,"o":12.395,"t":"2026-09-22T19:45:00Z","v":207574,"vw":12.512326},{"c":12.6,"h":12.6,"l":12.6,"n":40,"o":12.6,"t":"2026-09-22T20:00:00Z","v":185730,"vw":12.6},{"c":12.93,"h":12.93,"l":12.93,"n":6,"o":12.93,"t":"2026-09-23T08:00:00Z","v":105,"vw":12.93},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-09-23T10:15:00Z","v":143,"vw":12.72},{"c":12.301,"h":12.606,"l":12.29,"n":221,"o":12.6,"t":"2026-09-23T13:30:00Z","v":16633,"vw":12.468573},{"c":12.361,"h":12.375,"l":12.3,"n":252,"o":12.34,"t":"2026-09-23T13:45:00Z","v":8759,"vw":12.328553},{"c":12.38,"h":12.387,"l":12.27,"n":237,"o":12.33,"t":"2026-09-23T14:00:00Z","v":11382,"vw":12.339368},{"c":12.29,"h":12.38,"l":12.28,"n":250,"o":12.38,"t":"2026-09-23T14:15:00Z","v":16459,"vw":12.317817},{"c":12.16,"h":12.29,"l":12.16,"n":528,"o":12.29,"t":"2026-09-23T14:30:00Z","v":26596,"vw":12.229835},{"c":12.11,"h":12.145,"l":12.03,"n":496,"o":12.145,"t":"2026-09-23T14:45:00Z","v":23557,"vw":12.091739},{"c":12.09,"h":12.1,"l":12.04,"n":386,"o":12.1,"t":"2026-09-23T15:00:00Z","v":14301,"vw":12.065868},{"c":12.02,"h":12.12,"l":12.02,"n":356,"o":12.1,"t":"2026-09-23T15:15:00Z","v":13802,"vw":12.077533},{"c":11.95,"h":12.02,"l":11.94,"n":416,"o":12.02,"t":"2026-09-23T15:30:00Z","v":19385,"vw":11.970693},{"c":11.895,"h":11.97,"l":11.83,"n":494,"o":11.96,"t":"2026-09-23T15:45:00Z","v":31503,"vw":11.896444},{"c":11.91,"h":11.985,"l":11.8925,"n":366,"o":11.91,"t":"2026-09-23T16:00:00Z","v":23427,"vw":11.938717},{"c":11.87,"h":11.92,"l":11.87,"n":303,"o":11.91,"t":"2026-09-23T16:15:00Z","v":11557,"vw":11.88845},{"c":11.84,"h":11.9,"l":11.84,"n":496,"o":11.88,"t":"2026-09-23T16:30:00Z","v":27047,"vw":11.876182},{"c":11.795,"h":11.85,"l":11.795,"n":406,"o":11.85,"t":"2026-09-23T16:45:00Z","v":23871,"vw":11.830085},{"c":11.765,"h":11.81,"l":11.74,"n":352,"o":11.8,"t":"2026-09-23T17:00:00Z","v":17420,"vw":11.781045},{"c":11.77,"h":11.81,"l":11.745,"n":303,"o":11.765,"t":"2026-09-23T17:15:00Z","v":14276,"vw":11.783488},{"c":11.87,"h":11.92,"l":11.78,"n":812,"o":11.78,"t":"2026-09-23T17:30:00Z","v":55261,"vw":11.857671},{"c":11.935,"h":11.94,"l":11.845,"n":292,"o":11.85,"t":"2026-09-23T17:45:00Z","v":14757,"vw":11.895952},{"c":11.745,"h":11.935,"l":11.7,"n":701,"o":11.935,"t":"2026-09-23T18:00:00Z","v":64686,"vw":11.757771},{"c":11.8,"h":11.81,"l":11.7,"n":395,"o":11.77,"t":"2026-09-23T18:15:00Z","v":27852,"vw":11.761216},{"c":11.825,"h":11.91,"l":11.7501,"n":1047,"o":11.795,"t":"2026-09-23T18:30:00Z","v":95711,"vw":11.804191},{"c":11.85,"h":11.87,"l":11.8,"n":406,"o":11.8251,"t":"2026-09-23T18:45:00Z","v":19155,"vw":11.832951},{"c":11.9058,"h":11.92,"l":11.81,"n":385,"o":11.84,"t":"2026-09-23T19:00:00Z","v":27124,"vw":11.866611},{"c":11.942,"h":11.95,"l":11.88,"n":445,"o":11.91,"t":"2026-09-23T19:15:00Z","v":31189,"vw":11.916693},{"c":11.91,"h":11.95,"l":11.89,"n":693,"o":11.93,"t":"2026-09-23T19:30:00Z","v":32262,"vw":11.926622},{"c":11.88,"h":11.96,"l":11.865,"n":1855,"o":11.91,"t":"2026-09-23T19:45:00Z","v":99586,"vw":11.893741},{"c":11.89,"h":11.89,"l":11.89,"n":18,"o":11.89,"t":"2026-09-23T20:00:00Z","v":393554,"vw":11.89},{"c":11.78,"h":11.79,"l":11.78,"n":2,"o":11.79,"t":"2026-09-24T11:00:00Z","v":1300,"vw":11.780769},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-09-24T11:15:00Z","v":2900,"vw":11.95},{"c":11.75,"h":11.995,"l":11.7472,"n":244,"o":11.93,"t":"2026-09-24T13:30:00Z","v":15771,"vw":11.851493},{"c":11.71,"h":11.86,"l":11.71,"n":722,"o":11.77,"t":"2026-09-24T13:45:00Z","v":51822,"vw":11.778766},{"c":11.64,"h":11.695,"l":11.585,"n":616,"o":11.67,"t":"2026-09-24T14:00:00Z","v":67574,"vw":11.63319},{"c":11.6,"h":11.64,"l":11.51,"n":442,"o":11.62,"t":"2026-09-24T14:15:00Z","v":43522,"vw":11.594709},{"c":11.59,"h":11.63,"l":11.57,"n":325,"o":11.58,"t":"2026-09-24T14:30:00Z","v":33725,"vw":11.593288},{"c":11.575,"h":11.64,"l":11.575,"n":694,"o":11.58,"t":"2026-09-24T14:45:00Z","v":84307,"vw":11.6073},{"c":11.56,"h":11.595,"l":11.54,"n":527,"o":11.57,"t":"2026-09-24T15:00:00Z","v":52570,"vw":11.562378},{"c":11.53,"h":11.58,"l":11.52,"n":339,"o":11.56,"t":"2026-09-24T15:15:00Z","v":11514,"vw":11.544867},{"c":11.48,"h":11.52,"l":11.42,"n":395,"o":11.52,"t":"2026-09-24T15:30:00Z","v":16621,"vw":11.473217},{"c":11.4607,"h":11.4899,"l":11.44,"n":251,"o":11.48,"t":"2026-09-24T15:45:00Z","v":13881,"vw":11.47202},{"c":11.45,"h":11.46,"l":11.415,"n":362,"o":11.46,"t":"2026-09-24T16:00:00Z","v":14178,"vw":11.439938},{"c":11.6,"h":11.62,"l":11.46,"n":418,"o":11.46,"t":"2026-09-24T16:15:00Z","v":12709,"vw":11.562367},{"c":11.68,"h":11.69,"l":11.57,"n":363,"o":11.59,"t":"2026-09-24T16:30:00Z","v":10763,"vw":11.615605},{"c":11.71,"h":11.725,"l":11.64,"n":242,"o":11.653,"t":"2026-09-24T16:45:00Z","v":8776,"vw":11.681171},{"c":11.73,"h":11.7452,"l":11.68,"n":321,"o":11.71,"t":"2026-09-24T17:00:00Z","v":10684,"vw":11.700743},{"c":11.665,"h":11.7322,"l":11.645,"n":313,"o":11.72,"t":"2026-09-24T17:15:00Z","v":12126,"vw":11.67807},{"c":11.69,"h":11.69,"l":11.665,"n":238,"o":11.68,"t":"2026-09-24T17:30:00Z","v":6154,"vw":11.677903},{"c":11.72,"h":11.72,"l":11.67,"n":306,"o":11.69,"t":"2026-09-24T17:45:00Z","v":10495,"vw":11.692779},{"c":11.72,"h":11.72,"l":11.6,"n":947,"o":11.71,"t":"2026-09-24T18:00:00Z","v":74647,"vw":11.650197},{"c":11.74,"h":11.76,"l":11.705,"n":743,"o":11.72,"t":"2026-09-24T18:15:00Z","v":45377,"vw":11.728805},{"c":11.8,"h":11.85,"l":11.72,"n":1514,"o":11.74,"t":"2026-09-24T18:30:00Z","v":33650,"vw":11.772478},{"c":11.705,"h":11.791,"l":11.705,"n":828,"o":11.79,"t":"2026-09-24T18:45:00Z","v":59358,"vw":11.763301},{"c":11.64,"h":11.705,"l":11.64,"n":646,"o":11.7,"t":"2026-09-24T19:00:00Z","v":21546,"vw":11.681201},{"c":11.63,"h":11.65,"l":11.61,"n":727,"o":11.64,"t":"2026-09-24T19:15:00Z","v":27602,"vw":11.633008},{"c":11.675,"h":11.6865,"l":11.63,"n":1214,"o":11.63,"t":"2026-09-24T19:30:00Z","v":48693,"vw":11.664078},{"c":11.73,"h":11.74,"l":11.645,"n":2810,"o":11.68,"t":"2026-09-24T19:45:00Z","v":161170,"vw":11.695331},{"c":11.72,"h":11.72,"l":11.72,"n":35,"o":11.72,"t":"2026-09-24T20:00:00Z","v":172900,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-09-24T23:00:00Z","v":300,"vw":11.72},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-09-25T12:30:00Z","v":4000,"vw":11.8},{"c":11.79,"h":11.84,"l":11.66,"n":228,"o":11.75,"t":"2026-09-25T13:30:00Z","v":26348,"vw":11.754794},{"c":11.72,"h":11.87,"l":11.7,"n":179,"o":11.77,"t":"2026-09-25T13:45:00Z","v":12997,"vw":11.760354},{"c":11.71,"h":11.75,"l":11.68,"n":332,"o":11.715,"t":"2026-09-25T14:00:00Z","v":21332,"vw":11.713911},{"c":11.615,"h":11.72,"l":11.615,"n":416,"o":11.66,"t":"2026-09-25T14:15:00Z","v":22804,"vw":11.667513},{"c":11.67,"h":11.7231,"l":11.63,"n":176,"o":11.63,"t":"2026-09-25T14:30:00Z","v":16990,"vw":11.69099},{"c":11.705,"h":11.73,"l":11.67,"n":186,"o":11.71,"t":"2026-09-25T14:45:00Z","v":7348,"vw":11.6971},{"c":11.7101,"h":11.77,"l":11.705,"n":107,"o":11.705,"t":"2026-09-25T15:00:00Z","v":4882,"vw":11.722028},{"c":11.74,"h":11.75,"l":11.725,"n":99,"o":11.73,"t":"2026-09-25T15:15:00Z","v":3560,"vw":11.737046},{"c":11.695,"h":11.77,"l":11.695,"n":159,"o":11.76,"t":"2026-09-25T15:30:00Z","v":6675,"vw":11.736429},{"c":11.765,"h":11.765,"l":11.68,"n":280,"o":11.69,"t":"2026-09-25T15:45:00Z","v":18035,"vw":11.738801},{"c":11.845,"h":11.87,"l":11.765,"n":290,"o":11.765,"t":"2026-09-25T16:00:00Z","v":15552,"vw":11.831521},{"c":11.88,"h":11.88,"l":11.825,"n":172,"o":11.84,"t":"2026-09-25T16:15:00Z","v":5156,"vw":11.849993},{"c":11.85,"h":11.89,"l":11.8392,"n":177,"o":11.87,"t":"2026-09-25T16:30:00Z","v":11195,"vw":11.862521},{"c":11.795,"h":11.86,"l":11.795,"n":164,"o":11.86,"t":"2026-09-25T16:45:00Z","v":7079,"vw":11.835704},{"c":11.74,"h":11.79,"l":11.725,"n":251,"o":11.79,"t":"2026-09-25T17:00:00Z","v":13399,"vw":11.754608},{"c":11.67,"h":11.73,"l":11.67,"n":175,"o":11.72,"t":"2026-09-25T17:15:00Z","v":6801,"vw":11.704277},{"c":11.66,"h":11.68,"l":11.63,"n":206,"o":11.67,"t":"2026-09-25T17:30:00Z","v":8630,"vw":11.653287},{"c":11.66,"h":11.6777,"l":11.65,"n":142,"o":11.6777,"t":"2026-09-25T17:45:00Z","v":5190,"vw":11.663391},{"c":11.65,"h":11.66,"l":11.64,"n":192,"o":11.66,"t":"2026-09-25T18:00:00Z","v":5583,"vw":11.646324},{"c":11.65,"h":11.67,"l":11.63,"n":341,"o":11.66,"t":"2026-09-25T18:15:00Z","v":15572,"vw":11.649443},{"c":11.655,"h":11.655,"l":11.63,"n":263,"o":11.6502,"t":"2026-09-25T18:30:00Z","v":17653,"vw":11.642642},{"c":11.7,"h":11.705,"l":11.66,"n":391,"o":11.66,"t":"2026-09-25T18:45:00Z","v":15179,"vw":11.685161},{"c":11.72,"h":11.74,"l":11.68,"n":606,"o":11.705,"t":"2026-09-25T19:00:00Z","v":29153,"vw":11.716879},{"c":11.705,"h":11.72,"l":11.685,"n":679,"o":11.7,"t":"2026-09-25T19:15:00Z","v":48241,"vw":11.700019},{"c":11.8,"h":11.8,"l":11.69,"n":1040,"o":11.705,"t":"2026-09-25T19:30:00Z","v":85675,"vw":11.736692},{"c":11.763,"h":11.81,"l":11.74,"n":2281,"o":11.79,"t":"2026-09-25T19:45:00Z","v":142053,"vw":11.778149},{"c":11.77,"h":11.81,"l":11.77,"n":37,"o":11.77,"t":"2026-09-25T20:00:00Z","v":198025,"vw":11.77045},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-09-28T11:45:00Z","v":250,"vw":11.95},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-09-28T13:00:00Z","v":102,"vw":11.82},{"c":11.615,"h":11.69,"l":11.55,"n":111,"o":11.69,"t":"2026-09-28T13:30:00Z","v":11045,"vw":11.661192},{"c":11.53,"h":11.6,"l":11.5,"n":320,"o":11.6,"t":"2026-09-28T13:45:00Z","v":22754,"vw":11.537305},{"c":11.6,"h":11.61,"l":11.525,"n":153,"o":11.525,"t":"2026-09-28T14:00:00Z","v":10793,"vw":11.559188},{"c":11.655,"h":11.66,"l":11.575,"n":151,"o":11.575,"t":"2026-09-28T14:15:00Z","v":7765,"vw":11.631242},{"c":11.63,"h":11.66,"l":11.58,"n":117,"o":11.655,"t":"2026-09-28T14:30:00Z","v":7534,"vw":11.619807},{"c":11.69,"h":11.728,"l":11.645,"n":240,"o":11.645,"t":"2026-09-28T14:45:00Z","v":18532,"vw":11.677356},{"c":11.64,"h":11.69,"l":11.61,"n":251,"o":11.69,"t":"2026-09-28T15:00:00Z","v":17102,"vw":11.642302},{"c":11.68,"h":11.708,"l":11.64,"n":266,"o":11.64,"t":"2026-09-28T15:15:00Z","v":29427,"vw":11.66677},{"c":11.61,"h":11.73,"l":11.61,"n":558,"o":11.675,"t":"2026-09-28T15:30:00Z","v":52187,"vw":11.685356},{"c":11.665,"h":11.67,"l":11.595,"n":275,"o":11.61,"t":"2026-09-28T15:45:00Z","v":10823,"vw":11.618149},{"c":11.66,"h":11.66,"l":11.6,"n":342,"o":11.66,"t":"2026-09-28T16:00:00Z","v":26936,"vw":11.632341},{"c":11.78,"h":11.81,"l":11.66,"n":386,"o":11.66,"t":"2026-09-28T16:15:00Z","v":26567,"vw":11.728171},{"c":11.88,"h":11.9,"l":11.8,"n":164,"o":11.8,"t":"2026-09-28T16:30:00Z","v":8216,"vw":11.847262},{"c":11.89,"h":11.91,"l":11.865,"n":159,"o":11.89,"t":"2026-09-28T16:45:00Z","v":8586,"vw":11.886186},{"c":11.95,"h":11.98,"l":11.86,"n":296,"o":11.89,"t":"2026-09-28T17:00:00Z","v":15502,"vw":11.90661},{"c":11.9,"h":11.97,"l":11.86,"n":205,"o":11.97,"t":"2026-09-28T17:15:00Z","v":11645,"vw":11.911843},{"c":11.88,"h":11.925,"l":11.85,"n":235,"o":11.92,"t":"2026-09-28T17:30:00Z","v":11658,"vw":11.886472},{"c":11.87,"h":11.91,"l":11.865,"n":228,"o":11.87,"t":"2026-09-28T17:45:00Z","v":13796,"vw":11.878242},{"c":11.91,"h":11.91,"l":11.88,"n":114,"o":11.88,"t":"2026-09-28T18:00:00Z","v":4098,"vw":11.890463},{"c":11.85,"h":11.92,"l":11.85,"n":200,"o":11.92,"t":"2026-09-28T18:15:00Z","v":7947,"vw":11.891736},{"c":11.91,"h":11.92,"l":11.865,"n":148,"o":11.87,"t":"2026-09-28T18:30:00Z","v":5934,"vw":11.892611},{"c":11.89,"h":11.91,"l":11.87,"n":337,"o":11.9,"t":"2026-09-28T18:45:00Z","v":15468,"vw":11.89097},{"c":11.86,"h":11.9101,"l":11.83,"n":379,"o":11.89,"t":"2026-09-28T19:00:00Z","v":21224,"vw":11.875865},{"c":11.85,"h":11.89,"l":11.85,"n":315,"o":11.85,"t":"2026-09-28T19:15:00Z","v":18252,"vw":11.869812},{"c":11.81,"h":11.89,"l":11.81,"n":392,"o":11.85,"t":"2026-09-28T19:30:00Z","v":21546,"vw":11.866842},{"c":11.72,"h":11.81,"l":11.71,"n":1587,"o":11.81,"t":"2026-09-28T19:45:00Z","v":98292,"vw":11.739543},{"c":11.71,"h":11.71,"l":11.71,"n":28,"o":11.71,"t":"2026-09-28T20:00:00Z","v":236142,"vw":11.71},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-09-28T21:30:00Z","v":100,"vw":11.88},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-09-28T21:45:00Z","v":255,"vw":11.94},{"c":11.94,"h":11.94,"l":11.88,"n":3,"o":11.88,"t":"2026-09-28T23:30:00Z","v":300,"vw":11.917358},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-09-29T11:00:00Z","v":100,"vw":11.88},{"c":11.4085,"h":11.8,"l":11.4085,"n":22,"o":11.8,"t":"2026-09-29T12:45:00Z","v":319,"vw":11.6195},{"c":11.65,"h":12.17,"l":11.62,"n":302,"o":11.68,"t":"2026-09-29T13:30:00Z","v":19337,"vw":11.731466},{"c":11.68,"h":11.7,"l":11.65,"n":110,"o":11.7,"t":"2026-09-29T13:45:00Z","v":6618,"vw":11.682005},{"c":11.64,"h":11.67,"l":11.63,"n":94,"o":11.64,"t":"2026-09-29T14:00:00Z","v":3416,"vw":11.635447},{"c":11.61,"h":11.67,"l":11.61,"n":60,"o":11.64,"t":"2026-09-29T14:15:00Z","v":1880,"vw":11.633281},{"c":11.625,"h":11.65,"l":11.6,"n":177,"o":11.61,"t":"2026-09-29T14:30:00Z","v":8675,"vw":11.631485},{"c":11.661,"h":11.68,"l":11.64,"n":110,"o":11.64,"t":"2026-09-29T14:45:00Z","v":3835,"vw":11.654973},{"c":11.58,"h":11.66,"l":11.58,"n":182,"o":11.66,"t":"2026-09-29T15:00:00Z","v":10538,"vw":11.621278},{"c":11.62,"h":11.66,"l":11.56,"n":292,"o":11.56,"t":"2026-09-29T15:15:00Z","v":21550,"vw":11.627195},{"c":11.61,"h":11.65,"l":11.61,"n":168,"o":11.61,"t":"2026-09-29T15:30:00Z","v":8646,"vw":11.628473},{"c":11.67,"h":11.68,"l":11.62,"n":435,"o":11.62,"t":"2026-09-29T15:45:00Z","v":21035,"vw":11.655472},{"c":11.67,"h":11.679,"l":11.66,"n":166,"o":11.679,"t":"2026-09-29T16:00:00Z","v":5914,"vw":11.671866},{"c":11.699,"h":11.699,"l":11.66,"n":117,"o":11.66,"t":"2026-09-29T16:15:00Z","v":3971,"vw":11.668818},{"c":11.68,"h":11.69,"l":11.67,"n":164,"o":11.68,"t":"2026-09-29T16:30:00Z","v":5679,"vw":11.679379},{"c":11.73,"h":11.73,"l":11.675,"n":112,"o":11.675,"t":"2026-09-29T16:45:00Z","v":3142,"vw":11.703042},{"c":11.7,"h":11.79,"l":11.7,"n":280,"o":11.75,"t":"2026-09-29T17:00:00Z","v":13354,"vw":11.749666},{"c":11.7,"h":11.71,"l":11.67,"n":75,"o":11.7,"t":"2026-09-29T17:15:00Z","v":5574,"vw":11.680494},{"c":11.75,"h":11.75,"l":11.71,"n":114,"o":11.72,"t":"2026-09-29T17:30:00Z","v":2447,"vw":11.723333},{"c":11.76,"h":11.775,"l":11.73,"n":125,"o":11.75,"t":"2026-09-29T17:45:00Z","v":3751,"vw":11.742575},{"c":11.81,"h":11.81,"l":11.75,"n":357,"o":11.75,"t":"2026-09-29T18:00:00Z","v":15343,"vw":11.78233},{"c":11.83,"h":11.83,"l":11.81,"n":108,"o":11.83,"t":"2026-09-29T18:15:00Z","v":3075,"vw":11.825857},{"c":11.8,"h":11.825,"l":11.77,"n":243,"o":11.825,"t":"2026-09-29T18:30:00Z","v":9589,"vw":11.789268},{"c":11.77,"h":11.799,"l":11.77,"n":284,"o":11.79,"t":"2026-09-29T18:45:00Z","v":13067,"vw":11.786224},{"c":11.77,"h":11.79,"l":11.76,"n":291,"o":11.76,"t":"2026-09-29T19:00:00Z","v":12362,"vw":11.781898},{"c":11.755,"h":11.79,"l":11.755,"n":317,"o":11.7752,"t":"2026-09-29T19:15:00Z","v":17030,"vw":11.781847},{"c":11.74,"h":11.7796,"l":11.72,"n":439,"o":11.76,"t":"2026-09-29T19:30:00Z","v":17757,"vw":11.744343},{"c":11.75,"h":11.8,"l":11.71,"n":1401,"o":11.74,"t":"2026-09-29T19:45:00Z","v":86298,"vw":11.756337},{"c":11.74,"h":11.79,"l":11.74,"n":25,"o":11.74,"t":"2026-09-29T20:00:00Z","v":189316,"vw":11.74074},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-30T13:15:00Z","v":100,"vw":11.85},{"c":11.71,"h":11.87,"l":11.65,"n":110,"o":11.85,"t":"2026-09-30T13:30:00Z","v":13659,"vw":11.82631},{"c":11.69,"h":11.765,"l":11.69,"n":135,"o":11.74,"t":"2026-09-30T13:45:00Z","v":6525,"vw":11.741673},{"c":11.84,"h":11.84,"l":11.665,"n":95,"o":11.67,"t":"2026-09-30T14:00:00Z","v":5973,"vw":11.719087},{"c":11.81,"h":11.85,"l":11.78,"n":102,"o":11.83,"t":"2026-09-30T14:15:00Z","v":4202,"vw":11.813646},{"c":11.835,"h":11.85,"l":11.78,"n":162,"o":11.78,"t":"2026-09-30T14:30:00Z","v":12927,"vw":11.810511},{"c":11.99,"h":12.02,"l":11.85,"n":221,"o":11.85,"t":"2026-09-30T14:45:00Z","v":14526,"vw":11.953938},{"c":12.02,"h":12.03,"l":11.98,"n":207,"o":12.005,"t":"2026-09-30T15:00:00Z","v":11191,"vw":12.003585},{"c":12.06,"h":12.12,"l":11.97,"n":287,"o":12.02,"t":"2026-09-30T15:15:00Z","v":24889,"vw":12.042749},{"c":12.018,"h":12.15,"l":12.01,"n":297,"o":12.075,"t":"2026-09-30T15:30:00Z","v":16676,"vw":12.072938},{"c":12.04,"h":12.04,"l":12,"n":89,"o":12.02,"t":"2026-09-30T15:45:00Z","v":2568,"vw":12.022212},{"c":11.96,"h":12.03,"l":11.945,"n":117,"o":12.03,"t":"2026-09-30T16:00:00Z","v":4777,"vw":11.984616},{"c":12.01,"h":12.01,"l":11.95,"n":143,"o":11.95,"t":"2026-09-30T16:15:00Z","v":10950,"vw":11.9952},{"c":11.965,"h":12.0149,"l":11.95,"n":280,"o":12.0149,"t":"2026-09-30T16:30:00Z","v":39822,"vw":11.984673},{"c":11.96,"h":11.9913,"l":11.95,"n":100,"o":11.965,"t":"2026-09-30T16:45:00Z","v":6406,"vw":11.963224},{"c":11.9821,"h":11.985,"l":11.91,"n":241,"o":11.96,"t":"2026-09-30T17:00:00Z","v":25569,"vw":11.950406},{"c":11.98,"h":11.991,"l":11.96,"n":246,"o":11.985,"t":"2026-09-30T17:15:00Z","v":24559,"vw":11.967649},{"c":12.085,"h":12.09,"l":11.99,"n":389,"o":11.99,"t":"2026-09-30T17:30:00Z","v":26929,"vw":12.057796},{"c":12.03,"h":12.07,"l":12.03,"n":271,"o":12.07,"t":"2026-09-30T17:45:00Z","v":9436,"vw":12.050214},{"c":12.04,"h":12.04,"l":12.01,"n":175,"o":12.03,"t":"2026-09-30T18:00:00Z","v":4190,"vw":12.027773},{"c":12.04,"h":12.05,"l":12.02,"n":203,"o":12.04,"t":"2026-09-30T18:15:00Z","v":17822,"vw":12.036981},{"c":11.97,"h":12.04,"l":11.97,"n":216,"o":12.03,"t":"2026-09-30T18:30:00Z","v":5554,"vw":12.018215},{"c":11.955,"h":12.05,"l":11.95,"n":890,"o":11.98,"t":"2026-09-30T18:45:00Z","v":74370,"vw":12.011625},{"c":11.98,"h":11.98,"l":11.93,"n":381,"o":11.955,"t":"2026-09-30T19:00:00Z","v":12932,"vw":11.94773},{"c":11.995,"h":12,"l":11.96,"n":390,"o":11.985,"t":"2026-09-30T19:15:00Z","v":14171,"vw":11.988577},{"c":11.96,"h":12.045,"l":11.96,"n":510,"o":12.01,"t":"2026-09-30T19:30:00Z","v":18015,"vw":11.997358},{"c":11.91,"h":12,"l":11.91,"n":1469,"o":11.96,"t":"2026-09-30T19:45:00Z","v":113837,"vw":11.945481},{"c":12.4,"h":12.6,"l":11.93,"n":72,"o":11.93,"t":"2026-09-30T20:00:00Z","v":274157,"vw":11.940186},{"c":12.56,"h":13.026,"l":12.4331,"n":26,"o":12.4382,"t":"2026-09-30T20:15:00Z","v":10110,"vw":12.664114},{"c":12.76,"h":12.96,"l":12.76,"n":6,"o":12.96,"t":"2026-09-30T20:30:00Z","v":480,"vw":12.81},{"c":13.09,"h":13.33,"l":12.6732,"n":53,"o":12.8,"t":"2026-09-30T20:45:00Z","v":19565,"vw":12.950501},{"c":13.18,"h":13.19,"l":13.18,"n":3,"o":13.19,"t":"2026-09-30T21:00:00Z","v":818,"vw":13.183713},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-09-30T21:15:00Z","v":177,"vw":13.1},{"c":12.9,"h":13.18,"l":12.9,"n":3,"o":13,"t":"2026-09-30T21:30:00Z","v":1100,"vw":13.036364},{"c":13.1,"h":13.1,"l":13.1,"n":4,"o":13.1,"t":"2026-09-30T21:45:00Z","v":1526,"vw":13.1},{"c":14.09,"h":14.81,"l":13.2,"n":308,"o":13.2,"t":"2026-09-30T22:00:00Z","v":13018,"vw":13.896586},{"c":13.72,"h":14.09,"l":13.5101,"n":341,"o":14.03,"t":"2026-09-30T22:15:00Z","v":15650,"vw":13.867653},{"c":13.93,"h":13.93,"l":13.7601,"n":50,"o":13.85,"t":"2026-09-30T22:30:00Z","v":3828,"vw":13.883254},{"c":13.8,"h":13.9,"l":13.8,"n":42,"o":13.89,"t":"2026-09-30T22:45:00Z","v":2622,"vw":13.848456},{"c":13.71,"h":13.9,"l":13.71,"n":33,"o":13.9,"t":"2026-09-30T23:00:00Z","v":14761,"vw":13.822484},{"c":13.79,"h":13.9061,"l":13.65,"n":24,"o":13.8103,"t":"2026-09-30T23:15:00Z","v":2486,"vw":13.746588},{"c":13.94,"h":13.94,"l":13.79,"n":6,"o":13.79,"t":"2026-09-30T23:30:00Z","v":630,"vw":13.886429},{"c":13.9,"h":13.95,"l":13.8317,"n":20,"o":13.88,"t":"2026-09-30T23:45:00Z","v":2693,"vw":13.933392},{"c":13.6464,"h":14.41,"l":13.5,"n":655,"o":14.12,"t":"2026-10-01T08:00:00Z","v":16359,"vw":14.009948},{"c":14.0557,"h":14.06,"l":13.8951,"n":40,"o":14.05,"t":"2026-10-01T08:15:00Z","v":1685,"vw":14.012444},{"c":14.14,"h":14.3288,"l":13.98,"n":141,"o":13.9972,"t":"2026-10-01T08:30:00Z","v":10370,"vw":14.096181},{"c":14.3,"h":14.46,"l":14.0782,"n":143,"o":14.17,"t":"2026-10-01T08:45:00Z","v":6188,"vw":14.251118},{"c":14.24,"h":14.5,"l":14,"n":169,"o":14.44,"t":"2026-10-01T09:00:00Z","v":9656,"vw":14.189714},{"c":14.18,"h":14.32,"l":14.07,"n":112,"o":14.14,"t":"2026-10-01T09:15:00Z","v":5615,"vw":14.179953},{"c":13.74,"h":14.05,"l":13.732,"n":107,"o":14.04,"t":"2026-10-01T09:30:00Z","v":7547,"vw":13.929127},{"c":14,"h":14.19,"l":13.88,"n":114,"o":13.9,"t":"2026-10-01T09:45:00Z","v":12068,"vw":13.985749},{"c":14.35,"h":14.36,"l":14,"n":121,"o":14,"t":"2026-10-01T10:00:00Z","v":7570,"vw":14.257883},{"c":14.4,"h":14.49,"l":14.18,"n":83,"o":14.49,"t":"2026-10-01T10:15:00Z","v":3101,"vw":14.302411},{"c":13.96,"h":14.3,"l":13.95,"n":88,"o":14.3,"t":"2026-10-01T10:30:00Z","v":14707,"vw":14.095105},{"c":13.6,"h":14,"l":13.6,"n":100,"o":13.85,"t":"2026-10-01T10:45:00Z","v":4929,"vw":13.780136},{"c":12.89,"h":14,"l":12.2,"n":734,"o":13.84,"t":"2026-10-01T11:00:00Z","v":77505,"vw":13.077167},{"c":13.23,"h":13.5,"l":12.65,"n":392,"o":12.85,"t":"2026-10-01T11:15:00Z","v":46319,"vw":13.149082},{"c":13.45,"h":13.5,"l":13.21,"n":185,"o":13.25,"t":"2026-10-01T11:30:00Z","v":21980,"vw":13.394134},{"c":13.14,"h":13.49,"l":13,"n":205,"o":13.42,"t":"2026-10-01T11:45:00Z","v":33065,"vw":13.253243},{"c":12.69,"h":13.15,"l":12.48,"n":239,"o":13.15,"t":"2026-10-01T12:00:00Z","v":44071,"vw":12.755814},{"c":12.49,"h":12.6897,"l":12,"n":261,"o":12.65,"t":"2026-10-01T12:15:00Z","v":44398,"vw":12.336061},{"c":12.7,"h":12.7,"l":12.25,"n":90,"o":12.35,"t":"2026-10-01T12:30:00Z","v":10579,"vw":12.343087},{"c":12.5979,"h":12.71,"l":12.32,"n":170,"o":12.71,"t":"2026-10-01T12:45:00Z","v":15690,"vw":12.549855},{"c":12.5,"h":12.7,"l":12.45,"n":243,"o":12.51,"t":"2026-10-01T13:00:00Z","v":27500,"vw":12.592291},{"c":12.15,"h":12.5882,"l":12.14,"n":161,"o":12.42,"t":"2026-10-01T13:15:00Z","v":15720,"vw":12.362221},{"c":11.67,"h":12.2594,"l":11.4,"n":2008,"o":12.07,"t":"2026-10-01T13:30:00Z","v":276563,"vw":11.812439},{"c":11.43,"h":11.601,"l":11.16,"n":1259,"o":11.595,"t":"2026-10-01T13:45:00Z","v":116691,"vw":11.32369},{"c":11.38,"h":11.455,"l":11.2145,"n":977,"o":11.4,"t":"2026-10-01T14:00:00Z","v":92442,"vw":11.332264},{"c":11.19,"h":11.43,"l":11.17,"n":919,"o":11.38,"t":"2026-10-01T14:15:00Z","v":117056,"vw":11.288935},{"c":11.25,"h":11.3199,"l":11.17,"n":598,"o":11.18,"t":"2026-10-01T14:30:00Z","v":49886,"vw":11.236744},{"c":11.3,"h":11.31,"l":11.25,"n":505,"o":11.265,"t":"2026-10-01T14:45:00Z","v":28780,"vw":11.278711},{"c":11.41,"h":11.46,"l":11.29,"n":671,"o":11.302,"t":"2026-10-01T15:00:00Z","v":54109,"vw":11.353163},{"c":11.4101,"h":11.59,"l":11.41,"n":783,"o":11.42,"t":"2026-10-01T15:15:00Z","v":75085,"vw":11.501513},{"c":11.245,"h":11.42,"l":11.2,"n":759,"o":11.41,"t":"2026-10-01T15:30:00Z","v":67861,"vw":11.302301},{"c":11.24,"h":11.305,"l":11.17,"n":712,"o":11.245,"t":"2026-10-01T15:45:00Z","v":59700,"vw":11.231849},{"c":11.08,"h":11.2687,"l":11.08,"n":800,"o":11.25,"t":"2026-10-01T16:00:00Z","v":60629,"vw":11.185251},{"c":11.285,"h":11.3,"l":11.07,"n":486,"o":11.11,"t":"2026-10-01T16:15:00Z","v":40225,"vw":11.151824},{"c":11.14,"h":11.3,"l":11.13,"n":686,"o":11.28,"t":"2026-10-01T16:30:00Z","v":43623,"vw":11.22156},{"c":11.26,"h":11.32,"l":11.125,"n":820,"o":11.15,"t":"2026-10-01T16:45:00Z","v":100295,"vw":11.222456},{"c":11.24,"h":11.3,"l":11.24,"n":340,"o":11.265,"t":"2026-10-01T17:00:00Z","v":18200,"vw":11.269734},{"c":11.32,"h":11.32,"l":11.23,"n":316,"o":11.23,"t":"2026-10-01T17:15:00Z","v":23726,"vw":11.257089},{"c":11.225,"h":11.375,"l":11.225,"n":405,"o":11.33,"t":"2026-10-01T17:30:00Z","v":23758,"vw":11.296322},{"c":11.22,"h":11.32,"l":11.185,"n":1169,"o":11.225,"t":"2026-10-01T17:45:00Z","v":59018,"vw":11.256243},{"c":11.26,"h":11.27,"l":11.17,"n":525,"o":11.22,"t":"2026-10-01T18:00:00Z","v":49721,"vw":11.223034},{"c":11.3,"h":11.34,"l":11.26,"n":307,"o":11.26,"t":"2026-10-01T18:15:00Z","v":14109,"vw":11.301861},{"c":11.3,"h":11.4001,"l":11.225,"n":937,"o":11.29,"t":"2026-10-01T18:30:00Z","v":63561,"vw":11.304152},{"c":11.24,"h":11.31,"l":11.23,"n":438,"o":11.31,"t":"2026-10-01T18:45:00Z","v":16895,"vw":11.274764},{"c":11.145,"h":11.27,"l":11.14,"n":1308,"o":11.24,"t":"2026-10-01T19:00:00Z","v":169204,"vw":11.195737},{"c":11.09,"h":11.215,"l":11.08,"n":887,"o":11.16,"t":"2026-10-01T19:15:00Z","v":79657,"vw":11.149866},{"c":11.285,"h":11.34,"l":11.09,"n":1026,"o":11.095,"t":"2026-10-01T19:30:00Z","v":96713,"vw":11.226877},{"c":11.26,"h":11.315,"l":11.21,"n":3063,"o":11.272,"t":"2026-10-01T19:45:00Z","v":302262,"vw":11.271112},{"c":11.22,"h":11.26,"l":11.22,"n":28,"o":11.26,"t":"2026-10-01T20:00:00Z","v":306568,"vw":11.259957},{"c":11.16,"h":11.16,"l":11.16,"n":22,"o":11.16,"t":"2026-10-01T20:30:00Z","v":175,"vw":11.16},{"c":11.1,"h":11.1,"l":11.0184,"n":3,"o":11.0184,"t":"2026-10-01T20:45:00Z","v":362,"vw":11.063531},{"c":11.05,"h":11.05,"l":11.05,"n":8,"o":11.05,"t":"2026-10-01T21:00:00Z","v":170,"vw":11.05},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-01T21:15:00Z","v":185,"vw":11.23},{"c":11.21,"h":11.21,"l":11.21,"n":2,"o":11.21,"t":"2026-10-01T21:30:00Z","v":101,"vw":11.21},{"c":11.1894,"h":11.1894,"l":11.16,"n":13,"o":11.1671,"t":"2026-10-01T21:45:00Z","v":822,"vw":11.167809},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-01T22:00:00Z","v":620,"vw":11.28},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-01T22:15:00Z","v":299,"vw":11.26},{"c":11.13,"h":11.14,"l":11.05,"n":26,"o":11.11,"t":"2026-10-02T08:00:00Z","v":1369,"vw":11.111104},{"c":11.14,"h":11.15,"l":11.0003,"n":7,"o":11.15,"t":"2026-10-02T08:15:00Z","v":591,"vw":11.090964},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-02T08:45:00Z","v":170,"vw":11.03},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-02T11:15:00Z","v":1271,"vw":11.24},{"c":11.24,"h":11.2575,"l":11.24,"n":3,"o":11.2575,"t":"2026-10-02T11:30:00Z","v":760,"vw":11.250901},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-02T12:15:00Z","v":1019,"vw":11.24},{"c":11.24,"h":11.26,"l":11.24,"n":17,"o":11.25,"t":"2026-10-02T12:30:00Z","v":1213,"vw":11.247692},{"c":11.2522,"h":11.2522,"l":11.2522,"n":1,"o":11.2522,"t":"2026-10-02T13:00:00Z","v":595,"vw":11.2522},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-02T13:15:00Z","v":230,"vw":11.25},{"c":10.8,"h":11.4,"l":10.8,"n":592,"o":11.4,"t":"2026-10-02T13:30:00Z","v":89145,"vw":11.058513},{"c":10.835,"h":11.035,"l":10.75,"n":838,"o":10.84,"t":"2026-10-02T13:45:00Z","v":105909,"vw":10.902146},{"c":11.09,"h":11.09,"l":10.81,"n":680,"o":10.83,"t":"2026-10-02T14:00:00Z","v":102711,"vw":10.97353},{"c":11.03,"h":11.12,"l":10.995,"n":684,"o":11.085,"t":"2026-10-02T14:15:00Z","v":48939,"vw":11.050677},{"c":11.04,"h":11.11,"l":10.98,"n":510,"o":11.01,"t":"2026-10-02T14:30:00Z","v":36495,"vw":11.043522},{"c":11.05,"h":11.12,"l":11.05,"n":401,"o":11.055,"t":"2026-10-02T14:45:00Z","v":27522,"vw":11.069106},{"c":10.91,"h":11.07,"l":10.85,"n":664,"o":11.05,"t":"2026-10-02T15:00:00Z","v":39439,"vw":10.945747},{"c":10.91,"h":10.95,"l":10.87,"n":694,"o":10.91,"t":"2026-10-02T15:15:00Z","v":43524,"vw":10.889241},{"c":10.93,"h":10.97,"l":10.89,"n":422,"o":10.91,"t":"2026-10-02T15:30:00Z","v":18510,"vw":10.938039},{"c":10.965,"h":10.995,"l":10.94,"n":531,"o":10.94,"t":"2026-10-02T15:45:00Z","v":27182,"vw":10.961272},{"c":10.92,"h":11,"l":10.91,"n":353,"o":10.98,"t":"2026-10-02T16:00:00Z","v":14177,"vw":10.949782},{"c":10.845,"h":11.02,"l":10.76,"n":563,"o":10.93,"t":"2026-10-02T16:15:00Z","v":34513,"vw":10.843703},{"c":10.755,"h":10.885,"l":10.71,"n":1036,"o":10.86,"t":"2026-10-02T16:30:00Z","v":99212,"vw":10.816803},{"c":10.75,"h":10.76,"l":10.735,"n":435,"o":10.755,"t":"2026-10-02T16:45:00Z","v":28479,"vw":10.745647},{"c":10.66,"h":10.7599,"l":10.65,"n":656,"o":10.75,"t":"2026-10-02T17:00:00Z","v":47466,"vw":10.711194},{"c":10.66,"h":10.71,"l":10.65,"n":385,"o":10.655,"t":"2026-10-02T17:15:00Z","v":18701,"vw":10.678549},{"c":10.625,"h":10.66,"l":10.585,"n":718,"o":10.6526,"t":"2026-10-02T17:30:00Z","v":55913,"vw":10.614269},{"c":10.57,"h":10.6372,"l":10.544,"n":691,"o":10.62,"t":"2026-10-02T17:45:00Z","v":42646,"vw":10.604842},{"c":10.49,"h":10.59,"l":10.47,"n":730,"o":10.565,"t":"2026-10-02T18:00:00Z","v":46931,"vw":10.519614},{"c":10.47,"h":10.53,"l":10.42,"n":578,"o":10.49,"t":"2026-10-02T18:15:00Z","v":49011,"vw":10.47473},{"c":10.45,"h":10.475,"l":10.36,"n":830,"o":10.46,"t":"2026-10-02T18:30:00Z","v":48500,"vw":10.42525},{"c":10.36,"h":10.43,"l":10.35,"n":710,"o":10.43,"t":"2026-10-02T18:45:00Z","v":40266,"vw":10.386992},{"c":10.365,"h":10.4,"l":10.33,"n":924,"o":10.37,"t":"2026-10-02T19:00:00Z","v":83290,"vw":10.372681},{"c":10.45,"h":10.465,"l":10.32,"n":1071,"o":10.37,"t":"2026-10-02T19:15:00Z","v":95898,"vw":10.391654},{"c":10.6,"h":10.61,"l":10.425,"n":1129,"o":10.45,"t":"2026-10-02T19:30:00Z","v":92991,"vw":10.526441},{"c":10.5,"h":10.6,"l":10.44,"n":4546,"o":10.6,"t":"2026-10-02T19:45:00Z","v":441793,"vw":10.489229},{"c":10.5,"h":10.5,"l":10.5,"n":40,"o":10.5,"t":"2026-10-02T20:00:00Z","v":420067,"vw":10.5},{"c":10.5009,"h":10.5009,"l":10.5009,"n":1,"o":10.5009,"t":"2026-10-02T21:00:00Z","v":100,"vw":10.5009},{"c":10.6423,"h":10.6423,"l":10.6423,"n":1,"o":10.6423,"t":"2026-10-02T21:30:00Z","v":100,"vw":10.6423},{"c":10.55,"h":10.6,"l":10.55,"n":2,"o":10.6,"t":"2026-10-02T22:15:00Z","v":250,"vw":10.57},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-02T22:45:00Z","v":100,"vw":10.65},{"c":10.5501,"h":10.5501,"l":10.55,"n":2,"o":10.55,"t":"2026-10-02T23:45:00Z","v":252,"vw":10.55005},{"c":10.6222,"h":10.6222,"l":10.6222,"n":1,"o":10.6222,"t":"2026-10-05T10:00:00Z","v":355,"vw":10.6222},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-05T10:15:00Z","v":390,"vw":10.62},{"c":10.45,"h":10.59,"l":10.45,"n":4,"o":10.59,"t":"2026-10-05T11:00:00Z","v":580,"vw":10.56582},{"c":10.48,"h":10.52,"l":10.47,"n":13,"o":10.52,"t":"2026-10-05T11:15:00Z","v":2365,"vw":10.484068},{"c":10.42,"h":10.45,"l":10.42,"n":4,"o":10.45,"t":"2026-10-05T11:30:00Z","v":1786,"vw":10.444278},{"c":10.4671,"h":10.4671,"l":10.4433,"n":4,"o":10.4439,"t":"2026-10-05T12:45:00Z","v":1300,"vw":10.458038},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-05T13:15:00Z","v":285,"vw":10.55},{"c":10.3,"h":10.5899,"l":10.295,"n":568,"o":10.56,"t":"2026-10-05T13:30:00Z","v":62494,"vw":10.442601},{"c":10.23,"h":10.38,"l":10.22,"n":400,"o":10.305,"t":"2026-10-05T13:45:00Z","v":27161,"vw":10.280135},{"c":10.29,"h":10.32,"l":10.23,"n":534,"o":10.24,"t":"2026-10-05T14:00:00Z","v":42943,"vw":10.28372},{"c":10.19,"h":10.33,"l":10.19,"n":923,"o":10.2804,"t":"2026-10-05T14:15:00Z","v":73262,"vw":10.269912},{"c":10.17,"h":10.18,"l":10.0596,"n":1224,"o":10.175,"t":"2026-10-05T14:30:00Z","v":126736,"vw":10.126191},{"c":10.1,"h":10.22,"l":10.07,"n":637,"o":10.19,"t":"2026-10-05T14:45:00Z","v":46699,"vw":10.136044},{"c":10.11,"h":10.12,"l":10.04,"n":759,"o":10.1,"t":"2026-10-05T15:00:00Z","v":49599,"vw":10.075789},{"c":10.15,"h":10.15,"l":10.075,"n":748,"o":10.11,"t":"2026-10-05T15:15:00Z","v":51042,"vw":10.103121},{"c":10.195,"h":10.195,"l":10.14,"n":469,"o":10.16,"t":"2026-10-05T15:30:00Z","v":20574,"vw":10.163743},{"c":10.2,"h":10.22,"l":10.15,"n":656,"o":10.195,"t":"2026-10-05T15:45:00Z","v":41209,"vw":10.18398},{"c":10.28,"h":10.3,"l":10.2022,"n":564,"o":10.205,"t":"2026-10-05T16:00:00Z","v":30075,"vw":10.258937},{"c":10.38,"h":10.38,"l":10.26,"n":662,"o":10.27,"t":"2026-10-05T16:15:00Z","v":41288,"vw":10.305569},{"c":10.43,"h":10.43,"l":10.37,"n":496,"o":10.385,"t":"2026-10-05T16:30:00Z","v":26270,"vw":10.397827},{"c":10.42,"h":10.43,"l":10.37,"n":557,"o":10.43,"t":"2026-10-05T16:45:00Z","v":30508,"vw":10.394252},{"c":10.37,"h":10.42,"l":10.37,"n":574,"o":10.41,"t":"2026-10-05T17:00:00Z","v":28325,"vw":10.405689},{"c":10.46,"h":10.46,"l":10.375,"n":387,"o":10.38,"t":"2026-10-05T17:15:00Z","v":18738,"vw":10.426777},{"c":10.395,"h":10.46,"l":10.37,"n":463,"o":10.46,"t":"2026-10-05T17:30:00Z","v":23463,"vw":10.411391},{"c":10.37,"h":10.42,"l":10.37,"n":558,"o":10.395,"t":"2026-10-05T17:45:00Z","v":27812,"vw":10.396168},{"c":10.39,"h":10.41,"l":10.35,"n":553,"o":10.38,"t":"2026-10-05T18:00:00Z","v":30967,"vw":10.376388},{"c":10.38,"h":10.41,"l":10.375,"n":577,"o":10.38,"t":"2026-10-05T18:15:00Z","v":25446,"vw":10.394378},{"c":10.38,"h":10.4199,"l":10.37,"n":793,"o":10.38,"t":"2026-10-05T18:30:00Z","v":33946,"vw":10.399067},{"c":10.355,"h":10.39,"l":10.35,"n":745,"o":10.37,"t":"2026-10-05T18:45:00Z","v":32259,"vw":10.364367},{"c":10.36,"h":10.375,"l":10.325,"n":752,"o":10.355,"t":"2026-10-05T19:00:00Z","v":38901,"vw":10.352064},{"c":10.29,"h":10.38,"l":10.28,"n":1080,"o":10.36,"t":"2026-10-05T19:15:00Z","v":69393,"vw":10.338964},{"c":10.26,"h":10.295,"l":10.225,"n":1493,"o":10.28,"t":"2026-10-05T19:30:00Z","v":87039,"vw":10.262745},{"c":10.29,"h":10.29,"l":10.19,"n":3600,"o":10.26,"t":"2026-10-05T19:45:00Z","v":244125,"vw":10.241868},{"c":10.27,"h":10.27,"l":10.27,"n":22,"o":10.27,"t":"2026-10-05T20:00:00Z","v":348412,"vw":10.27},{"c":10.27,"h":10.27,"l":10.27,"n":2,"o":10.27,"t":"2026-10-06T08:30:00Z","v":1099,"vw":10.27},{"c":10.4,"h":10.4,"l":10.3222,"n":3,"o":10.3222,"t":"2026-10-06T11:30:00Z","v":635,"vw":10.371675},{"c":10.45,"h":10.45,"l":10.45,"n":5,"o":10.45,"t":"2026-10-06T12:15:00Z","v":113,"vw":10.45},{"c":10.03,"h":10.38,"l":10.01,"n":620,"o":10.38,"t":"2026-10-06T13:30:00Z","v":43509,"vw":10.15703},{"c":10.15,"h":10.165,"l":10.04,"n":428,"o":10.0599,"t":"2026-10-06T13:45:00Z","v":41266,"vw":10.09793},{"c":10.005,"h":10.205,"l":9.9424,"n":641,"o":10.15,"t":"2026-10-06T14:00:00Z","v":45009,"vw":10.077056},{"c":10,"h":10.03,"l":9.94,"n":389,"o":10.005,"t":"2026-10-06T14:15:00Z","v":24838,"vw":9.99383},{"c":10,"h":10.0069,"l":9.95,"n":327,"o":10,"t":"2026-10-06T14:30:00Z","v":20409,"vw":9.988101},{"c":10.1569,"h":10.1769,"l":10.01,"n":409,"o":10.01,"t":"2026-10-06T14:45:00Z","v":26159,"vw":10.09726},{"c":10.21,"h":10.225,"l":10.12,"n":432,"o":10.13,"t":"2026-10-06T15:00:00Z","v":19601,"vw":10.185847},{"c":10.3,"h":10.3,"l":10.2,"n":357,"o":10.2,"t":"2026-10-06T15:15:00Z","v":18588,"vw":10.237312},{"c":10.24,"h":10.29,"l":10.23,"n":369,"o":10.29,"t":"2026-10-06T15:30:00Z","v":13932,"vw":10.24755},{"c":10.155,"h":10.23,"l":10.15,"n":357,"o":10.23,"t":"2026-10-06T15:45:00Z","v":20193,"vw":10.176455},{"c":10.17,"h":10.185,"l":10.14,"n":353,"o":10.16,"t":"2026-10-06T16:00:00Z","v":12310,"vw":10.16648},{"c":10.045,"h":10.16,"l":10.03,"n":436,"o":10.16,"t":"2026-10-06T16:15:00Z","v":22447,"vw":10.092825},{"c":9.99,"h":10.04,"l":9.9745,"n":413,"o":10.04,"t":"2026-10-06T16:30:00Z","v":25745,"vw":9.999285},{"c":9.96,"h":9.99,"l":9.95,"n":348,"o":9.97,"t":"2026-10-06T16:45:00Z","v":11642,"vw":9.96976},{"c":9.875,"h":9.96,"l":9.872,"n":356,"o":9.96,"t":"2026-10-06T17:00:00Z","v":12775,"vw":9.921105},{"c":9.8422,"h":9.875,"l":9.83,"n":405,"o":9.875,"t":"2026-10-06T17:15:00Z","v":15634,"vw":9.843773},{"c":9.905,"h":9.905,"l":9.83,"n":476,"o":9.8581,"t":"2026-10-06T17:30:00Z","v":24772,"vw":9.857944},{"c":9.91,"h":9.92,"l":9.89,"n":350,"o":9.905,"t":"2026-10-06T17:45:00Z","v":12807,"vw":9.905009},{"c":9.89,"h":9.91,"l":9.88,"n":478,"o":9.9,"t":"2026-10-06T18:00:00Z","v":16633,"vw":9.892175},{"c":9.92,"h":9.92,"l":9.88,"n":477,"o":9.89,"t":"2026-10-06T18:15:00Z","v":20829,"vw":9.905487},{"c":9.89,"h":9.92,"l":9.87,"n":615,"o":9.92,"t":"2026-10-06T18:30:00Z","v":25159,"vw":9.8967},{"c":9.92,"h":9.94,"l":9.875,"n":658,"o":9.88,"t":"2026-10-06T18:45:00Z","v":36925,"vw":9.907687},{"c":9.84,"h":9.9299,"l":9.84,"n":728,"o":9.92,"t":"2026-10-06T19:00:00Z","v":26314,"vw":9.881956},{"c":9.82,"h":9.85,"l":9.78,"n":727,"o":9.85,"t":"2026-10-06T19:15:00Z","v":33988,"vw":9.8022},{"c":9.815,"h":9.86,"l":9.815,"n":905,"o":9.83,"t":"2026-10-06T19:30:00Z","v":37029,"vw":9.841688},{"c":9.88,"h":9.89,"l":9.79,"n":2560,"o":9.81,"t":"2026-10-06T19:45:00Z","v":178873,"vw":9.853954},{"c":9.87,"h":9.92,"l":9.87,"n":36,"o":9.87,"t":"2026-10-06T20:00:00Z","v":242339,"vw":9.870564},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-10-06T20:15:00Z","v":200,"vw":9.87},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-07T08:00:00Z","v":130,"vw":9.97},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-07T11:00:00Z","v":800,"vw":9.8},{"c":9.92,"h":9.92,"l":9.92,"n":16,"o":9.92,"t":"2026-10-07T11:15:00Z","v":408,"vw":9.92},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-07T11:30:00Z","v":550,"vw":9.9},{"c":9.89,"h":9.89,"l":9.89,"n":5,"o":9.89,"t":"2026-10-07T13:00:00Z","v":2000,"vw":9.89},{"c":9.965,"h":10.04,"l":9.68,"n":683,"o":9.84,"t":"2026-10-07T13:30:00Z","v":82200,"vw":9.880438},{"c":10.111,"h":10.2699,"l":9.9401,"n":689,"o":9.97,"t":"2026-10-07T13:45:00Z","v":85429,"vw":10.089719},{"c":10.355,"h":10.395,"l":10.13,"n":852,"o":10.13,"t":"2026-10-07T14:00:00Z","v":123471,"vw":10.289856},{"c":10.39,"h":10.47,"l":10.355,"n":613,"o":10.355,"t":"2026-10-07T14:15:00Z","v":41408,"vw":10.408682},{"c":10.6,"h":10.66,"l":10.37,"n":647,"o":10.39,"t":"2026-10-07T14:30:00Z","v":45038,"vw":10.555364},{"c":10.615,"h":10.75,"l":10.6028,"n":860,"o":10.603,"t":"2026-10-07T14:45:00Z","v":99245,"vw":10.697177},{"c":10.5,"h":10.65,"l":10.465,"n":903,"o":10.62,"t":"2026-10-07T15:00:00Z","v":71147,"vw":10.5494},{"c":10.57,"h":10.59,"l":10.5,"n":471,"o":10.5,"t":"2026-10-07T15:15:00Z","v":32229,"vw":10.553832},{"c":10.475,"h":10.62,"l":10.47,"n":612,"o":10.58,"t":"2026-10-07T15:30:00Z","v":57802,"vw":10.533767},{"c":10.46,"h":10.475,"l":10.37,"n":658,"o":10.47,"t":"2026-10-07T15:45:00Z","v":54867,"vw":10.423182},{"c":10.455,"h":10.465,"l":10.36,"n":344,"o":10.46,"t":"2026-10-07T16:00:00Z","v":30414,"vw":10.419158},{"c":10.47,"h":10.5,"l":10.44,"n":310,"o":10.45,"t":"2026-10-07T16:15:00Z","v":31746,"vw":10.467283},{"c":10.42,"h":10.4747,"l":10.42,"n":341,"o":10.47,"t":"2026-10-07T16:30:00Z","v":16548,"vw":10.452077},{"c":10.405,"h":10.445,"l":10.38,"n":325,"o":10.42,"t":"2026-10-07T16:45:00Z","v":28918,"vw":10.424878},{"c":10.4,"h":10.44,"l":10.385,"n":331,"o":10.405,"t":"2026-10-07T17:00:00Z","v":24731,"vw":10.41005},{"c":10.37,"h":10.41,"l":10.34,"n":360,"o":10.38,"t":"2026-10-07T17:15:00Z","v":21119,"vw":10.374586},{"c":10.38,"h":10.39,"l":10.345,"n":410,"o":10.36,"t":"2026-10-07T17:30:00Z","v":31924,"vw":10.362635},{"c":10.335,"h":10.38,"l":10.32,"n":306,"o":10.38,"t":"2026-10-07T17:45:00Z","v":27919,"vw":10.33968},{"c":10.3625,"h":10.365,"l":10.33,"n":396,"o":10.335,"t":"2026-10-07T18:00:00Z","v":29932,"vw":10.351515},{"c":10.375,"h":10.375,"l":10.33,"n":323,"o":10.355,"t":"2026-10-07T18:15:00Z","v":17015,"vw":10.348956},{"c":10.385,"h":10.42,"l":10.38,"n":382,"o":10.38,"t":"2026-10-07T18:30:00Z","v":31438,"vw":10.397576},{"c":10.315,"h":10.4,"l":10.31,"n":365,"o":10.385,"t":"2026-10-07T18:45:00Z","v":37602,"vw":10.356695},{"c":10.265,"h":10.315,"l":10.23,"n":503,"o":10.315,"t":"2026-10-07T19:00:00Z","v":50306,"vw":10.270638},{"c":10.24,"h":10.31,"l":10.22,"n":585,"o":10.265,"t":"2026-10-07T19:15:00Z","v":38882,"vw":10.252254},{"c":10.2,"h":10.25,"l":10.185,"n":727,"o":10.23,"t":"2026-10-07T19:30:00Z","v":45273,"vw":10.22194},{"c":10.17,"h":10.23,"l":10.135,"n":2067,"o":10.2,"t":"2026-10-07T19:45:00Z","v":140083,"vw":10.172052},{"c":9.9172,"h":10.17,"l":9.9172,"n":34,"o":10.17,"t":"2026-10-07T20:00:00Z","v":762208,"vw":10.16968},{"c":10.04,"h":10.04,"l":9.99,"n":7,"o":10.03,"t":"2026-10-07T23:15:00Z","v":760,"vw":10.019756},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-07T23:30:00Z","v":100,"vw":10.04},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-07T23:45:00Z","v":190,"vw":10},{"c":10.15,"h":10.3,"l":10.1,"n":71,"o":10.3,"t":"2026-10-08T08:15:00Z","v":3788,"vw":10.256875},{"c":10.25,"h":10.5,"l":10.25,"n":65,"o":10.25,"t":"2026-10-08T08:45:00Z","v":4759,"vw":10.334398},{"c":10.2,"h":10.2,"l":10.2,"n":9,"o":10.2,"t":"2026-10-08T09:15:00Z","v":435,"vw":10.2},{"c":9.936,"h":10.04,"l":9.8701,"n":223,"o":10.04,"t":"2026-10-08T13:30:00Z","v":29057,"vw":9.964446},{"c":9.88,"h":9.96,"l":9.88,"n":296,"o":9.92,"t":"2026-10-08T13:45:00Z","v":15488,"vw":9.923744},{"c":9.9699,"h":9.9699,"l":9.84,"n":225,"o":9.895,"t":"2026-10-08T14:00:00Z","v":20561,"vw":9.874725},{"c":9.93,"h":9.96,"l":9.85,"n":404,"o":9.95,"t":"2026-10-08T14:15:00Z","v":17353,"vw":9.922855},{"c":9.92,"h":9.97,"l":9.8901,"n":376,"o":9.925,"t":"2026-10-08T14:30:00Z","v":15636,"vw":9.937586},{"c":9.86,"h":9.935,"l":9.86,"n":313,"o":9.915,"t":"2026-10-08T14:45:00Z","v":16007,"vw":9.906013},{"c":9.95,"h":9.96,"l":9.86,"n":274,"o":9.86,"t":"2026-10-08T15:00:00Z","v":15109,"vw":9.920975},{"c":9.97,"h":10.05,"l":9.96,"n":561,"o":9.96,"t":"2026-10-08T15:15:00Z","v":50180,"vw":9.992347},{"c":9.865,"h":9.96,"l":9.85,"n":409,"o":9.96,"t":"2026-10-08T15:30:00Z","v":20344,"vw":9.882126},{"c":9.85,"h":9.88,"l":9.83,"n":172,"o":9.88,"t":"2026-10-08T15:45:00Z","v":6837,"vw":9.843117},{"c":9.88,"h":9.885,"l":9.82,"n":333,"o":9.85,"t":"2026-10-08T16:00:00Z","v":17195,"vw":9.842855},{"c":9.895,"h":9.95,"l":9.86,"n":358,"o":9.87,"t":"2026-10-08T16:15:00Z","v":17470,"vw":9.896165},{"c":9.86,"h":9.895,"l":9.83,"n":302,"o":9.895,"t":"2026-10-08T16:30:00Z","v":11396,"vw":9.865444},{"c":10.035,"h":10.035,"l":9.85,"n":290,"o":9.85,"t":"2026-10-08T16:45:00Z","v":15559,"vw":9.945785},{"c":10.075,"h":10.09,"l":10.0001,"n":431,"o":10.0188,"t":"2026-10-08T17:00:00Z","v":24484,"vw":10.035503},{"c":10.04,"h":10.15,"l":10.032,"n":644,"o":10.07,"t":"2026-10-08T17:15:00Z","v":39897,"vw":10.077163},{"c":10.11,"h":10.18,"l":10.06,"n":749,"o":10.07,"t":"2026-10-08T17:30:00Z","v":66677,"vw":10.120534},{"c":10.13,"h":10.14,"l":10.09,"n":672,"o":10.105,"t":"2026-10-08T17:45:00Z","v":41929,"vw":10.114243},{"c":10.21,"h":10.21,"l":10.1,"n":497,"o":10.13,"t":"2026-10-08T18:00:00Z","v":38496,"vw":10.136932},{"c":10.24,"h":10.25,"l":10.19,"n":478,"o":10.2,"t":"2026-10-08T18:15:00Z","v":30796,"vw":10.215578},{"c":10.32,"h":10.32,"l":10.23,"n":544,"o":10.24,"t":"2026-10-08T18:30:00Z","v":29150,"vw":10.264989},{"c":10.29,"h":10.34,"l":10.275,"n":566,"o":10.32,"t":"2026-10-08T18:45:00Z","v":25708,"vw":10.303366},{"c":10.37,"h":10.38,"l":10.25,"n":659,"o":10.29,"t":"2026-10-08T19:00:00Z","v":102584,"vw":10.314491},{"c":10.35,"h":10.37,"l":10.31,"n":633,"o":10.365,"t":"2026-10-08T19:15:00Z","v":37778,"vw":10.346143},{"c":10.33,"h":10.35,"l":10.28,"n":799,"o":10.34,"t":"2026-10-08T19:30:00Z","v":45622,"vw":10.302443},{"c":10.33,"h":10.35,"l":10.28,"n":2188,"o":10.32,"t":"2026-10-08T19:45:00Z","v":151159,"vw":10.317209},{"c":10.44,"h":10.44,"l":10.32,"n":37,"o":10.32,"t":"2026-10-08T20:00:00Z","v":776199,"vw":10.320039},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-08T21:30:00Z","v":200,"vw":10.18},{"c":10.3,"h":10.6,"l":10.3,"n":102,"o":10.6,"t":"2026-10-09T08:00:00Z","v":3235,"vw":10.587097},{"c":10.25,"h":10.25,"l":10.25,"n":35,"o":10.25,"t":"2026-10-09T11:00:00Z","v":1143,"vw":10.25},{"c":10.35,"h":10.35,"l":10.35,"n":20,"o":10.35,"t":"2026-10-09T11:15:00Z","v":1136,"vw":10.35},{"c":10.4,"h":10.4,"l":10.4,"n":6,"o":10.4,"t":"2026-10-09T11:30:00Z","v":105,"vw":10.4},{"c":10.36,"h":10.36,"l":10.25,"n":24,"o":10.25,"t":"2026-10-09T12:00:00Z","v":1501,"vw":10.266779},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2026-10-09T12:45:00Z","v":693,"vw":10.35},{"c":10.266,"h":10.51,"l":10.256,"n":352,"o":10.34,"t":"2026-10-09T13:30:00Z","v":47581,"vw":10.393461},{"c":10.48,"h":10.48,"l":10.265,"n":426,"o":10.265,"t":"2026-10-09T13:45:00Z","v":29008,"vw":10.393077},{"c":10.465,"h":10.52,"l":10.445,"n":366,"o":10.48,"t":"2026-10-09T14:00:00Z","v":61400,"vw":10.476422},{"c":10.43,"h":10.51,"l":10.385,"n":244,"o":10.51,"t":"2026-10-09T14:15:00Z","v":28251,"vw":10.441461},{"c":10.33,"h":10.43,"l":10.32,"n":238,"o":10.43,"t":"2026-10-09T14:30:00Z","v":23305,"vw":10.400186},{"c":10.35,"h":10.36,"l":10.25,"n":543,"o":10.325,"t":"2026-10-09T14:45:00Z","v":37150,"vw":10.309633},{"c":10.34,"h":10.36,"l":10.33,"n":341,"o":10.34,"t":"2026-10-09T15:00:00Z","v":25475,"vw":10.344123},{"c":10.37,"h":10.37,"l":10.315,"n":537,"o":10.34,"t":"2026-10-09T15:15:00Z","v":32119,"vw":10.348315},{"c":10.4,"h":10.41,"l":10.375,"n":327,"o":10.38,"t":"2026-10-09T15:30:00Z","v":20540,"vw":10.397188},{"c":10.4,"h":10.42,"l":10.38,"n":257,"o":10.41,"t":"2026-10-09T15:45:00Z","v":13228,"vw":10.398397},{"c":10.37,"h":10.395,"l":10.36,"n":355,"o":10.395,"t":"2026-10-09T16:00:00Z","v":26371,"vw":10.376156},{"c":10.4,"h":10.4,"l":10.37,"n":240,"o":10.38,"t":"2026-10-09T16:15:00Z","v":16334,"vw":10.385088},{"c":10.36,"h":10.42,"l":10.36,"n":331,"o":10.41,"t":"2026-10-09T16:30:00Z","v":19960,"vw":10.400694},{"c":10.38,"h":10.4,"l":10.35,"n":194,"o":10.36,"t":"2026-10-09T16:45:00Z","v":10661,"vw":10.382195},{"c":10.36,"h":10.38,"l":10.32,"n":499,"o":10.37,"t":"2026-10-09T17:00:00Z","v":31101,"vw":10.35684},{"c":10.39,"h":10.41,"l":10.36,"n":243,"o":10.36,"t":"2026-10-09T17:15:00Z","v":19109,"vw":10.393635},{"c":10.38,"h":10.41,"l":10.38,"n":296,"o":10.3804,"t":"2026-10-09T17:30:00Z","v":19196,"vw":10.390675},{"c":10.34,"h":10.38,"l":10.33,"n":298,"o":10.38,"t":"2026-10-09T17:45:00Z","v":33868,"vw":10.35157},{"c":10.33,"h":10.34,"l":10.31,"n":334,"o":10.34,"t":"2026-10-09T18:00:00Z","v":21679,"vw":10.330876},{"c":10.38,"h":10.38,"l":10.33,"n":284,"o":10.33,"t":"2026-10-09T18:15:00Z","v":14564,"vw":10.357968},{"c":10.375,"h":10.41,"l":10.36,"n":381,"o":10.38,"t":"2026-10-09T18:30:00Z","v":22362,"vw":10.389029},{"c":10.3,"h":10.39,"l":10.29,"n":568,"o":10.38,"t":"2026-10-09T18:45:00Z","v":34502,"vw":10.35962},{"c":10.31,"h":10.325,"l":10.29,"n":493,"o":10.3,"t":"2026-10-09T19:00:00Z","v":37877,"vw":10.305705},{"c":10.23,"h":10.33,"l":10.225,"n":700,"o":10.31,"t":"2026-10-09T19:15:00Z","v":44595,"vw":10.283964},{"c":10.285,"h":10.3,"l":10.21,"n":1009,"o":10.23,"t":"2026-10-09T19:30:00Z","v":78214,"vw":10.242817},{"c":10.315,"h":10.32,"l":10.27,"n":2229,"o":10.285,"t":"2026-10-09T19:45:00Z","v":177975,"vw":10.295403},{"c":10.1,"h":10.3,"l":10.1,"n":23,"o":10.3,"t":"2026-10-09T20:00:00Z","v":251079,"vw":10.299851},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-09T22:00:00Z","v":100,"vw":10.35},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-12T10:45:00Z","v":150,"vw":10.39},{"c":10.23,"h":10.3,"l":9.701,"n":41,"o":9.701,"t":"2026-10-12T11:00:00Z","v":3880,"vw":9.873982},{"c":10.3,"h":10.3,"l":10.26,"n":4,"o":10.26,"t":"2026-10-12T12:00:00Z","v":202,"vw":10.28},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-12T13:15:00Z","v":100,"vw":10.25},{"c":10.385,"h":10.5399,"l":10.14,"n":291,"o":10.29,"t":"2026-10-12T13:30:00Z","v":35475,"vw":10.313453},{"c":10.385,"h":10.44,"l":10.28,"n":331,"o":10.385,"t":"2026-10-12T13:45:00Z","v":29666,"vw":10.377822},{"c":10.37,"h":10.39,"l":10.295,"n":270,"o":10.39,"t":"2026-10-12T14:00:00Z","v":21915,"vw":10.346079},{"c":10.3,"h":10.37,"l":10.29,"n":468,"o":10.37,"t":"2026-10-12T14:15:00Z","v":32250,"vw":10.31716},{"c":10.24,"h":10.28,"l":10.24,"n":401,"o":10.28,"t":"2026-10-12T14:30:00Z","v":16176,"vw":10.25182},{"c":10.325,"h":10.325,"l":10.22,"n":357,"o":10.23,"t":"2026-10-12T14:45:00Z","v":52378,"vw":10.256969},{"c":10.485,"h":10.53,"l":10.31,"n":432,"o":10.31,"t":"2026-10-12T15:00:00Z","v":83169,"vw":10.39849},{"c":10.51,"h":10.5499,"l":10.485,"n":308,"o":10.485,"t":"2026-10-12T15:15:00Z","v":69425,"vw":10.494822},{"c":10.39,"h":10.52,"l":10.39,"n":294,"o":10.52,"t":"2026-10-12T15:30:00Z","v":19268,"vw":10.438534},{"c":10.395,"h":10.42,"l":10.365,"n":183,"o":10.38,"t":"2026-10-12T15:45:00Z","v":38642,"vw":10.370417},{"c":10.38,"h":10.425,"l":10.35,"n":285,"o":10.4,"t":"2026-10-12T16:00:00Z","v":28793,"vw":10.379584},{"c":10.37,"h":10.38,"l":10.35,"n":207,"o":10.38,"t":"2026-10-12T16:15:00Z","v":15340,"vw":10.368546},{"c":10.39,"h":10.4299,"l":10.37,"n":180,"o":10.37,"t":"2026-10-12T16:30:00Z","v":23720,"vw":10.379743},{"c":10.3,"h":10.41,"l":10.28,"n":443,"o":10.41,"t":"2026-10-12T16:45:00Z","v":78731,"vw":10.342806},{"c":10.32,"h":10.34,"l":10.26,"n":290,"o":10.3,"t":"2026-10-12T17:00:00Z","v":24177,"vw":10.296053},{"c":10.3,"h":10.33,"l":10.25,"n":440,"o":10.305,"t":"2026-10-12T17:15:00Z","v":77125,"vw":10.293088},{"c":10.29,"h":10.34,"l":10.29,"n":311,"o":10.31,"t":"2026-10-12T17:30:00Z","v":29887,"vw":10.323482},{"c":10.32,"h":10.33,"l":10.25,"n":264,"o":10.29,"t":"2026-10-12T17:45:00Z","v":27128,"vw":10.295567},{"c":10.375,"h":10.385,"l":10.33,"n":304,"o":10.33,"t":"2026-10-12T18:00:00Z","v":36436,"vw":10.356837},{"c":10.39,"h":10.4,"l":10.36,"n":282,"o":10.38,"t":"2026-10-12T18:15:00Z","v":14524,"vw":10.3719},{"c":10.41,"h":10.425,"l":10.375,"n":318,"o":10.39,"t":"2026-10-12T18:30:00Z","v":15307,"vw":10.392189},{"c":10.51,"h":10.525,"l":10.4,"n":892,"o":10.4,"t":"2026-10-12T18:45:00Z","v":121268,"vw":10.469893},{"c":10.52,"h":10.54,"l":10.505,"n":386,"o":10.505,"t":"2026-10-12T19:00:00Z","v":16346,"vw":10.523784},{"c":10.585,"h":10.63,"l":10.51,"n":813,"o":10.51,"t":"2026-10-12T19:15:00Z","v":53038,"vw":10.577412},{"c":10.5,"h":10.57,"l":10.445,"n":1096,"o":10.57,"t":"2026-10-12T19:30:00Z","v":79684,"vw":10.474072},{"c":10.535,"h":10.565,"l":10.475,"n":3240,"o":10.5,"t":"2026-10-12T19:45:00Z","v":337137,"vw":10.517744},{"c":10.52,"h":10.52,"l":10.52,"n":20,"o":10.52,"t":"2026-10-12T20:00:00Z","v":426733,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-12T20:15:00Z","v":1073,"vw":10.52},{"c":10.6,"h":10.65,"l":10.45,"n":38,"o":10.45,"t":"2026-10-13T08:00:00Z","v":1100,"vw":10.560254},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-13T09:00:00Z","v":101,"vw":10.6},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-13T09:15:00Z","v":100,"vw":10.54},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-13T09:45:00Z","v":100,"vw":10.53},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-13T11:00:00Z","v":400,"vw":10.4},{"c":10.41,"h":10.45,"l":10.34,"n":31,"o":10.45,"t":"2026-10-13T11:15:00Z","v":3622,"vw":10.434845},{"c":10.5,"h":10.51,"l":10.5,"n":13,"o":10.5,"t":"2026-10-13T11:30:00Z","v":2821,"vw":10.500375},{"c":10.51,"h":10.6,"l":10.51,"n":4,"o":10.6,"t":"2026-10-13T12:45:00Z","v":1942,"vw":10.527842},{"c":10.5,"h":10.535,"l":10.5,"n":3,"o":10.535,"t":"2026-10-13T13:00:00Z","v":1470,"vw":10.502465},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-13T13:15:00Z","v":100,"vw":10.65},{"c":10.46,"h":10.54,"l":10.31,"n":259,"o":10.46,"t":"2026-10-13T13:30:00Z","v":36483,"vw":10.431742},{"c":10.35,"h":10.425,"l":10.22,"n":297,"o":10.425,"t":"2026-10-13T13:45:00Z","v":26550,"vw":10.319827},{"c":10.375,"h":10.42,"l":10.34,"n":390,"o":10.36,"t":"2026-10-13T14:00:00Z","v":26242,"vw":10.386665},{"c":10.34,"h":10.42,"l":10.3101,"n":439,"o":10.365,"t":"2026-10-13T14:15:00Z","v":27249,"vw":10.366802},{"c":10.34,"h":10.37,"l":10.24,"n":1250,"o":10.34,"t":"2026-10-13T14:30:00Z","v":359812,"vw":10.262206},{"c":10.23,"h":10.375,"l":10.21,"n":550,"o":10.34,"t":"2026-10-13T14:45:00Z","v":291899,"vw":10.251951},{"c":10.24,"h":10.245,"l":10.16,"n":223,"o":10.23,"t":"2026-10-13T15:00:00Z","v":11714,"vw":10.197934},{"c":10.16,"h":10.26,"l":10.16,"n":333,"o":10.24,"t":"2026-10-13T15:15:00Z","v":23115,"vw":10.207496},{"c":10.145,"h":10.21,"l":10.145,"n":368,"o":10.16,"t":"2026-10-13T15:30:00Z","v":27075,"vw":10.183303},{"c":10.22,"h":10.2299,"l":10.14,"n":659,"o":10.145,"t":"2026-10-13T15:45:00Z","v":92211,"vw":10.156927},{"c":10.18,"h":10.25,"l":10.16,"n":213,"o":10.23,"t":"2026-10-13T16:00:00Z","v":14127,"vw":10.213191},{"c":10.19,"h":10.19,"l":10.1468,"n":169,"o":10.18,"t":"2026-10-13T16:15:00Z","v":9050,"vw":10.167136},{"c":10.145,"h":10.2,"l":10.14,"n":253,"o":10.19,"t":"2026-10-13T16:30:00Z","v":16120,"vw":10.177258},{"c":10.14,"h":10.18,"l":10.14,"n":252,"o":10.16,"t":"2026-10-13T16:45:00Z","v":15518,"vw":10.162381},{"c":9.98,"h":10.15,"l":9.98,"n":468,"o":10.13,"t":"2026-10-13T17:00:00Z","v":65984,"vw":10.083764},{"c":9.965,"h":10,"l":9.945,"n":445,"o":9.98,"t":"2026-10-13T17:15:00Z","v":38835,"vw":9.966295},{"c":9.94,"h":10.01,"l":9.92,"n":923,"o":9.9683,"t":"2026-10-13T17:30:00Z","v":98339,"vw":9.975933},{"c":9.925,"h":10.005,"l":9.92,"n":524,"o":9.95,"t":"2026-10-13T17:45:00Z","v":41649,"vw":9.964731},{"c":10,"h":10.005,"l":9.925,"n":622,"o":9.925,"t":"2026-10-13T18:00:00Z","v":66017,"vw":9.980544},{"c":10.12,"h":10.18,"l":9.98,"n":645,"o":10,"t":"2026-10-13T18:15:00Z","v":54759,"vw":10.07487},{"c":10.145,"h":10.16,"l":10.12,"n":411,"o":10.13,"t":"2026-10-13T18:30:00Z","v":25563,"vw":10.143992},{"c":10.05,"h":10.14,"l":10.05,"n":351,"o":10.14,"t":"2026-10-13T18:45:00Z","v":18135,"vw":10.097637},{"c":10.09,"h":10.11,"l":10.05,"n":428,"o":10.05,"t":"2026-10-13T19:00:00Z","v":20907,"vw":10.069202},{"c":10.165,"h":10.17,"l":10.09,"n":750,"o":10.09,"t":"2026-10-13T19:15:00Z","v":50139,"vw":10.126849},{"c":10.08,"h":10.17,"l":10.08,"n":1004,"o":10.165,"t":"2026-10-13T19:30:00Z","v":71008,"vw":10.125259},{"c":9.875,"h":10.095,"l":9.8525,"n":3427,"o":10.08,"t":"2026-10-13T19:45:00Z","v":375768,"vw":9.911715},{"c":9.89,"h":9.92,"l":9.89,"n":27,"o":9.89,"t":"2026-10-13T20:00:00Z","v":394421,"vw":9.890233},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-13T20:15:00Z","v":370000,"vw":9.89},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-13T21:00:00Z","v":102,"vw":9.9},{"c":9.9,"h":10.1,"l":9.9,"n":59,"o":10.1,"t":"2026-10-14T08:15:00Z","v":5391,"vw":10.064919},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-14T08:30:00Z","v":217,"vw":9.95},{"c":9.88,"h":9.88,"l":9.8,"n":34,"o":9.88,"t":"2026-10-14T11:00:00Z","v":3822,"vw":9.859615},{"c":9.99,"h":9.99,"l":9.99,"n":17,"o":9.99,"t":"2026-10-14T12:00:00Z","v":2260,"vw":9.99},{"c":9.91,"h":9.91,"l":9.91,"n":4,"o":9.91,"t":"2026-10-14T12:15:00Z","v":2346,"vw":9.91},{"c":9.85,"h":9.93,"l":9.85,"n":13,"o":9.93,"t":"2026-10-14T12:30:00Z","v":470,"vw":9.89},{"c":10.03,"h":10.1,"l":9.71,"n":463,"o":9.76,"t":"2026-10-14T13:30:00Z","v":43735,"vw":9.905277},{"c":10.005,"h":10.105,"l":10.005,"n":246,"o":10.05,"t":"2026-10-14T13:45:00Z","v":15515,"vw":10.053481},{"c":9.9,"h":10.08,"l":9.87,"n":438,"o":10.005,"t":"2026-10-14T14:00:00Z","v":40394,"vw":9.98821},{"c":9.87,"h":9.99,"l":9.865,"n":482,"o":9.92,"t":"2026-10-14T14:15:00Z","v":48896,"vw":9.90491},{"c":9.93,"h":9.93,"l":9.8,"n":380,"o":9.86,"t":"2026-10-14T14:30:00Z","v":18456,"vw":9.861958},{"c":9.95,"h":10,"l":9.89,"n":357,"o":9.95,"t":"2026-10-14T14:45:00Z","v":37543,"vw":9.942665},{"c":9.91,"h":9.97,"l":9.9,"n":219,"o":9.95,"t":"2026-10-14T15:00:00Z","v":15015,"vw":9.935529},{"c":9.89,"h":9.93,"l":9.88,"n":181,"o":9.93,"t":"2026-10-14T15:15:00Z","v":7941,"vw":9.905185},{"c":9.92,"h":9.945,"l":9.885,"n":196,"o":9.89,"t":"2026-10-14T15:30:00Z","v":8113,"vw":9.909356},{"c":9.86,"h":9.935,"l":9.85,"n":206,"o":9.935,"t":"2026-10-14T15:45:00Z","v":11168,"vw":9.894183},{"c":9.88,"h":9.9258,"l":9.83,"n":298,"o":9.87,"t":"2026-10-14T16:00:00Z","v":25685,"vw":9.870968},{"c":9.93,"h":9.93,"l":9.865,"n":185,"o":9.865,"t":"2026-10-14T16:15:00Z","v":7820,"vw":9.889329},{"c":9.92,"h":9.94,"l":9.9,"n":213,"o":9.94,"t":"2026-10-14T16:30:00Z","v":13871,"vw":9.918155},{"c":9.96,"h":10.005,"l":9.925,"n":363,"o":9.925,"t":"2026-10-14T16:45:00Z","v":18074,"vw":9.975748},{"c":9.96,"h":10.01,"l":9.96,"n":265,"o":9.975,"t":"2026-10-14T17:00:00Z","v":12390,"vw":9.988894},{"c":9.985,"h":10,"l":9.95,"n":126,"o":9.96,"t":"2026-10-14T17:15:00Z","v":12774,"vw":9.981996},{"c":9.995,"h":10.025,"l":9.985,"n":312,"o":10,"t":"2026-10-14T17:30:00Z","v":41067,"vw":10.005263},{"c":9.965,"h":9.995,"l":9.94,"n":289,"o":9.995,"t":"2026-10-14T17:45:00Z","v":12435,"vw":9.962529},{"c":9.955,"h":9.965,"l":9.91,"n":467,"o":9.96,"t":"2026-10-14T18:00:00Z","v":22292,"vw":9.935245},{"c":9.92,"h":9.955,"l":9.87,"n":437,"o":9.955,"t":"2026-10-14T18:15:00Z","v":35596,"vw":9.908305},{"c":9.82,"h":9.915,"l":9.82,"n":292,"o":9.91,"t":"2026-10-14T18:30:00Z","v":14994,"vw":9.886316},{"c":9.89,"h":9.92,"l":9.84,"n":312,"o":9.84,"t":"2026-10-14T18:45:00Z","v":51444,"vw":9.887864},{"c":9.875,"h":9.91,"l":9.8302,"n":625,"o":9.895,"t":"2026-10-14T19:00:00Z","v":76872,"vw":9.859236},{"c":9.85,"h":9.89,"l":9.83,"n":695,"o":9.87,"t":"2026-10-14T19:15:00Z","v":42469,"vw":9.860364},{"c":9.79,"h":9.87,"l":9.78,"n":767,"o":9.86,"t":"2026-10-14T19:30:00Z","v":47135,"vw":9.813141},{"c":9.83,"h":9.858,"l":9.785,"n":1864,"o":9.795,"t":"2026-10-14T19:45:00Z","v":133752,"vw":9.826576},{"c":9.84,"h":9.87,"l":9.84,"n":17,"o":9.84,"t":"2026-10-14T20:00:00Z","v":247134,"vw":9.840372},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-15T09:00:00Z","v":107,"vw":9.84},{"c":9.74,"h":9.79,"l":9.74,"n":22,"o":9.79,"t":"2026-10-15T11:15:00Z","v":711,"vw":9.7525},{"c":9.9,"h":10,"l":9.9,"n":31,"o":10,"t":"2026-10-15T12:15:00Z","v":1419,"vw":9.974233},{"c":9.95,"h":9.95,"l":9.95,"n":13,"o":9.95,"t":"2026-10-15T12:30:00Z","v":1105,"vw":9.95},{"c":9.86,"h":9.95,"l":9.85,"n":141,"o":9.95,"t":"2026-10-15T12:45:00Z","v":10163,"vw":9.893353},{"c":9.87,"h":9.95,"l":9.86,"n":152,"o":9.95,"t":"2026-10-15T13:00:00Z","v":11752,"vw":9.898079},{"c":10.04,"h":10.15,"l":9.88,"n":220,"o":9.95,"t":"2026-10-15T13:30:00Z","v":30642,"vw":10.00996},{"c":10.12,"h":10.15,"l":10.04,"n":247,"o":10.04,"t":"2026-10-15T13:45:00Z","v":30404,"vw":10.097362},{"c":10.18,"h":10.24,"l":10.11,"n":468,"o":10.11,"t":"2026-10-15T14:00:00Z","v":51477,"vw":10.186362},{"c":10.065,"h":10.21,"l":10.065,"n":301,"o":10.18,"t":"2026-10-15T14:15:00Z","v":12569,"vw":10.13716},{"c":10.125,"h":10.14,"l":10.03,"n":371,"o":10.05,"t":"2026-10-15T14:30:00Z","v":36512,"vw":10.081305},{"c":10.03,"h":10.16,"l":10.03,"n":350,"o":10.13,"t":"2026-10-15T14:45:00Z","v":27801,"vw":10.092716},{"c":10.0478,"h":10.06,"l":10.02,"n":262,"o":10.04,"t":"2026-10-15T15:00:00Z","v":35882,"vw":10.039634},{"c":10,"h":10.05,"l":10,"n":352,"o":10.05,"t":"2026-10-15T15:15:00Z","v":20146,"vw":10.020875},{"c":9.915,"h":10.01,"l":9.915,"n":252,"o":10.01,"t":"2026-10-15T15:30:00Z","v":14899,"vw":9.967478},{"c":9.925,"h":9.945,"l":9.88,"n":302,"o":9.904,"t":"2026-10-15T15:45:00Z","v":20460,"vw":9.920552},{"c":9.965,"h":9.98,"l":9.895,"n":377,"o":9.92,"t":"2026-10-15T16:00:00Z","v":20549,"vw":9.951653},{"c":9.92,"h":9.965,"l":9.91,"n":172,"o":9.965,"t":"2026-10-15T16:15:00Z","v":8270,"vw":9.931583},{"c":9.96,"h":9.96,"l":9.9194,"n":239,"o":9.9194,"t":"2026-10-15T16:30:00Z","v":11902,"vw":9.937114},{"c":9.955,"h":9.96,"l":9.95,"n":192,"o":9.96,"t":"2026-10-15T16:45:00Z","v":8859,"vw":9.953216},{"c":9.92,"h":9.95,"l":9.905,"n":229,"o":9.95,"t":"2026-10-15T17:00:00Z","v":7929,"vw":9.926183},{"c":9.92,"h":9.94,"l":9.91,"n":173,"o":9.93,"t":"2026-10-15T17:15:00Z","v":6986,"vw":9.930692},{"c":10.01,"h":10.03,"l":9.9228,"n":356,"o":9.925,"t":"2026-10-15T17:30:00Z","v":20336,"vw":9.971829},{"c":10.01,"h":10.02,"l":9.97,"n":603,"o":10.015,"t":"2026-10-15T17:45:00Z","v":59343,"vw":10.001616},{"c":9.99,"h":10.01,"l":9.975,"n":309,"o":10.01,"t":"2026-10-15T18:00:00Z","v":17047,"vw":9.991851},{"c":9.98,"h":10,"l":9.98,"n":260,"o":10,"t":"2026-10-15T18:15:00Z","v":13047,"vw":9.993128},{"c":9.955,"h":10.005,"l":9.95,"n":462,"o":9.98,"t":"2026-10-15T18:30:00Z","v":25394,"vw":9.983719},{"c":9.995,"h":10.015,"l":9.959,"n":373,"o":9.959,"t":"2026-10-15T18:45:00Z","v":18827,"vw":9.990577},{"c":10.025,"h":10.03,"l":9.99,"n":346,"o":9.995,"t":"2026-10-15T19:00:00Z","v":24137,"vw":10.012809},{"c":10.045,"h":10.05,"l":10.025,"n":544,"o":10.03,"t":"2026-10-15T19:15:00Z","v":48810,"vw":10.034773},{"c":10.14,"h":10.15,"l":10.04,"n":650,"o":10.045,"t":"2026-10-15T19:30:00Z","v":65597,"vw":10.089706},{"c":10.11,"h":10.17,"l":10.075,"n":1994,"o":10.14,"t":"2026-10-15T19:45:00Z","v":157900,"vw":10.114368},{"c":10.12,"h":10.12,"l":10.12,"n":19,"o":10.12,"t":"2026-10-15T20:00:00Z","v":701593,"vw":10.12},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-15T22:45:00Z","v":500,"vw":10.23},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-16T08:45:00Z","v":101,"vw":10.1},{"c":10.22,"h":10.22,"l":10.07,"n":15,"o":10.07,"t":"2026-10-16T11:00:00Z","v":313,"vw":10.12},{"c":10.13,"h":10.25,"l":10.13,"n":48,"o":10.25,"t":"2026-10-16T12:00:00Z","v":2528,"vw":10.201756},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-16T13:15:00Z","v":685,"vw":10.16},{"c":9.985,"h":10.23,"l":9.9301,"n":205,"o":10.18,"t":"2026-10-16T13:30:00Z","v":43649,"vw":10.161978},{"c":10,"h":10.02,"l":9.88,"n":228,"o":9.95,"t":"2026-10-16T13:45:00Z","v":9807,"vw":9.94334},{"c":10.03,"h":10.07,"l":9.9,"n":504,"o":10.02,"t":"2026-10-16T14:00:00Z","v":25515,"vw":9.99954},{"c":9.96,"h":10.04,"l":9.95,"n":383,"o":10.04,"t":"2026-10-16T14:15:00Z","v":20863,"vw":9.993764},{"c":10.05,"h":10.05,"l":9.95,"n":581,"o":9.96,"t":"2026-10-16T14:30:00Z","v":40599,"vw":10.005519},{"c":10.04,"h":10.08,"l":10.02,"n":563,"o":10.05,"t":"2026-10-16T14:45:00Z","v":26468,"vw":10.048761},{"c":9.98,"h":10.07,"l":9.93,"n":499,"o":10.04,"t":"2026-10-16T15:00:00Z","v":27954,"vw":10.006523},{"c":9.91,"h":9.965,"l":9.9,"n":198,"o":9.965,"t":"2026-10-16T15:15:00Z","v":6981,"vw":9.920244},{"c":10.05,"h":10.05,"l":9.92,"n":443,"o":9.93,"t":"2026-10-16T15:30:00Z","v":35420,"vw":9.980253},{"c":10.07,"h":10.07,"l":10.01,"n":371,"o":10.04,"t":"2026-10-16T15:45:00Z","v":14828,"vw":10.034705},{"c":10.01,"h":10.065,"l":9.99,"n":304,"o":10.065,"t":"2026-10-16T16:00:00Z","v":13765,"vw":10.018934},{"c":9.98,"h":10.045,"l":9.97,"n":334,"o":10.03,"t":"2026-10-16T16:15:00Z","v":18747,"vw":10.003436},{"c":9.94,"h":9.99,"l":9.94,"n":529,"o":9.975,"t":"2026-10-16T16:30:00Z","v":28220,"vw":9.972015},{"c":9.96,"h":9.97,"l":9.93,"n":200,"o":9.95,"t":"2026-10-16T16:45:00Z","v":7079,"vw":9.945226},{"c":9.89,"h":9.96,"l":9.89,"n":208,"o":9.96,"t":"2026-10-16T17:00:00Z","v":7735,"vw":9.92205},{"c":9.84,"h":9.9,"l":9.835,"n":237,"o":9.9,"t":"2026-10-16T17:15:00Z","v":15990,"vw":9.867066},{"c":9.86,"h":9.91,"l":9.84,"n":204,"o":9.84,"t":"2026-10-16T17:30:00Z","v":9234,"vw":9.872832},{"c":9.89,"h":9.94,"l":9.82,"n":473,"o":9.86,"t":"2026-10-16T17:45:00Z","v":32929,"vw":9.875061},{"c":9.8,"h":9.89,"l":9.79,"n":154,"o":9.89,"t":"2026-10-16T18:00:00Z","v":7782,"vw":9.822476},{"c":9.85,"h":9.855,"l":9.815,"n":234,"o":9.815,"t":"2026-10-16T18:15:00Z","v":11672,"vw":9.833941},{"c":9.87,"h":9.88,"l":9.85,"n":276,"o":9.855,"t":"2026-10-16T18:30:00Z","v":9704,"vw":9.865057},{"c":9.8399,"h":9.88,"l":9.83,"n":256,"o":9.87,"t":"2026-10-16T18:45:00Z","v":12242,"vw":9.844496},{"c":9.91,"h":9.92,"l":9.81,"n":591,"o":9.81,"t":"2026-10-16T19:00:00Z","v":26707,"vw":9.876811},{"c":9.84,"h":9.92,"l":9.83,"n":677,"o":9.91,"t":"2026-10-16T19:15:00Z","v":34774,"vw":9.879065},{"c":9.77,"h":9.845,"l":9.77,"n":756,"o":9.845,"t":"2026-10-16T19:30:00Z","v":37081,"vw":9.799943},{"c":9.745,"h":9.77,"l":9.705,"n":1965,"o":9.77,"t":"2026-10-16T19:45:00Z","v":113002,"vw":9.73017},{"c":9.74,"h":9.79,"l":9.74,"n":20,"o":9.74,"t":"2026-10-16T20:00:00Z","v":195362,"vw":9.740799},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-16T21:30:00Z","v":200,"vw":9.91},{"c":9.9,"h":10.01,"l":9.84,"n":107,"o":9.9,"t":"2026-10-19T11:00:00Z","v":4595,"vw":9.948561},{"c":9.84,"h":9.86,"l":9.83,"n":34,"o":9.83,"t":"2026-10-19T11:15:00Z","v":2664,"vw":9.843072},{"c":9.75,"h":9.75,"l":9.75,"n":6,"o":9.75,"t":"2026-10-19T12:00:00Z","v":108,"vw":9.75},{"c":10.11,"h":10.11,"l":9.97,"n":17,"o":9.98,"t":"2026-10-19T12:45:00Z","v":786,"vw":10.061872},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-19T13:15:00Z","v":106,"vw":9.9},{"c":9.81,"h":10.14,"l":9.81,"n":108,"o":9.84,"t":"2026-10-19T13:30:00Z","v":13391,"vw":9.865419},{"c":9.785,"h":9.86,"l":9.76,"n":243,"o":9.83,"t":"2026-10-19T13:45:00Z","v":20082,"vw":9.833204},{"c":9.8,"h":9.88,"l":9.775,"n":298,"o":9.78,"t":"2026-10-19T14:00:00Z","v":17881,"vw":9.844028},{"c":9.85,"h":9.9,"l":9.82,"n":227,"o":9.82,"t":"2026-10-19T14:15:00Z","v":9030,"vw":9.850568},{"c":9.97,"h":10.07,"l":9.845,"n":961,"o":9.845,"t":"2026-10-19T14:30:00Z","v":177296,"vw":10.02382},{"c":9.97,"h":9.995,"l":9.92,"n":187,"o":9.99,"t":"2026-10-19T14:45:00Z","v":7947,"vw":9.960397},{"c":10.02,"h":10.03,"l":9.975,"n":308,"o":9.975,"t":"2026-10-19T15:00:00Z","v":14995,"vw":10.004075},{"c":10.065,"h":10.07,"l":10.02,"n":283,"o":10.02,"t":"2026-10-19T15:15:00Z","v":12632,"vw":10.038941},{"c":10.105,"h":10.1197,"l":10.07,"n":351,"o":10.08,"t":"2026-10-19T15:30:00Z","v":17770,"vw":10.081198},{"c":10.128,"h":10.13,"l":10.105,"n":242,"o":10.105,"t":"2026-10-19T15:45:00Z","v":10547,"vw":10.119847},{"c":10.1843,"h":10.1843,"l":10.105,"n":351,"o":10.11,"t":"2026-10-19T16:00:00Z","v":19272,"vw":10.144158},{"c":10.61,"h":10.61,"l":10.19,"n":914,"o":10.19,"t":"2026-10-19T16:15:00Z","v":132074,"vw":10.4662},{"c":10.51,"h":10.585,"l":10.4401,"n":912,"o":10.585,"t":"2026-10-19T16:30:00Z","v":84707,"vw":10.505673},{"c":10.46,"h":10.515,"l":10.41,"n":504,"o":10.5,"t":"2026-10-19T16:45:00Z","v":42281,"vw":10.454222},{"c":10.545,"h":10.6,"l":10.465,"n":484,"o":10.4693,"t":"2026-10-19T17:00:00Z","v":46221,"vw":10.555947},{"c":10.67,"h":10.71,"l":10.55,"n":446,"o":10.55,"t":"2026-10-19T17:15:00Z","v":39224,"vw":10.613267},{"c":10.58,"h":10.68,"l":10.58,"n":403,"o":10.672,"t":"2026-10-19T17:30:00Z","v":27272,"vw":10.629899},{"c":10.58,"h":10.58,"l":10.56,"n":400,"o":10.58,"t":"2026-10-19T17:45:00Z","v":24059,"vw":10.573646},{"c":10.625,"h":10.625,"l":10.57,"n":513,"o":10.58,"t":"2026-10-19T18:00:00Z","v":41337,"vw":10.594139},{"c":10.6367,"h":10.665,"l":10.605,"n":583,"o":10.6264,"t":"2026-10-19T18:15:00Z","v":61916,"vw":10.638948},{"c":10.62,"h":10.66,"l":10.62,"n":641,"o":10.64,"t":"2026-10-19T18:30:00Z","v":47633,"vw":10.640228},{"c":10.605,"h":10.65,"l":10.605,"n":611,"o":10.63,"t":"2026-10-19T18:45:00Z","v":47637,"vw":10.622612},{"c":10.615,"h":10.62,"l":10.6,"n":787,"o":10.61,"t":"2026-10-19T19:00:00Z","v":47154,"vw":10.613163},{"c":10.63,"h":10.645,"l":10.61,"n":877,"o":10.615,"t":"2026-10-19T19:15:00Z","v":69144,"vw":10.62804},{"c":10.695,"h":10.71,"l":10.64,"n":1127,"o":10.64,"t":"2026-10-19T19:30:00Z","v":109101,"vw":10.679162},{"c":10.665,"h":10.709,"l":10.59,"n":3388,"o":10.695,"t":"2026-10-19T19:45:00Z","v":328771,"vw":10.659206},{"c":10.66,"h":10.66,"l":10.66,"n":26,"o":10.66,"t":"2026-10-19T20:00:00Z","v":406181,"vw":10.66},{"c":10.65,"h":10.7,"l":10.4,"n":48,"o":10.485,"t":"2026-10-20T08:00:00Z","v":3700,"vw":10.540143},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-20T10:00:00Z","v":106,"vw":10.6},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-20T10:45:00Z","v":200,"vw":10.61},{"c":10.65,"h":10.69,"l":10.55,"n":58,"o":10.69,"t":"2026-10-20T12:00:00Z","v":2738,"vw":10.631923},{"c":10.6,"h":10.6,"l":10.6,"n":20,"o":10.6,"t":"2026-10-20T12:15:00Z","v":2024,"vw":10.6},{"c":10.54,"h":10.54,"l":10.54,"n":13,"o":10.54,"t":"2026-10-20T13:15:00Z","v":610,"vw":10.54},{"c":10.8501,"h":10.92,"l":10.56,"n":201,"o":10.73,"t":"2026-10-20T13:30:00Z","v":24495,"vw":10.760477},{"c":11.07,"h":11.09,"l":10.745,"n":1018,"o":10.87,"t":"2026-10-20T13:45:00Z","v":79230,"vw":10.921369},{"c":11.15,"h":11.285,"l":11.07,"n":812,"o":11.07,"t":"2026-10-20T14:00:00Z","v":65408,"vw":11.196388},{"c":11.01,"h":11.18,"l":10.94,"n":1129,"o":11.15,"t":"2026-10-20T14:15:00Z","v":111797,"vw":11.024068},{"c":11.1475,"h":11.15,"l":11.01,"n":497,"o":11.01,"t":"2026-10-20T14:30:00Z","v":58013,"vw":11.086682},{"c":11.21,"h":11.23,"l":11.1,"n":394,"o":11.15,"t":"2026-10-20T14:45:00Z","v":39447,"vw":11.172866},{"c":11.31,"h":11.32,"l":11.15,"n":990,"o":11.2,"t":"2026-10-20T15:00:00Z","v":102141,"vw":11.230299},{"c":11.395,"h":11.395,"l":11.23,"n":505,"o":11.23,"t":"2026-10-20T15:15:00Z","v":48594,"vw":11.297449},{"c":11.255,"h":11.42,"l":11.24,"n":459,"o":11.4,"t":"2026-10-20T15:30:00Z","v":48393,"vw":11.296992},{"c":11.18,"h":11.24,"l":11.165,"n":359,"o":11.24,"t":"2026-10-20T15:45:00Z","v":39757,"vw":11.212557},{"c":11.1495,"h":11.155,"l":11.07,"n":417,"o":11.1454,"t":"2026-10-20T16:00:00Z","v":39064,"vw":11.115433},{"c":11.18,"h":11.2,"l":11.11,"n":498,"o":11.15,"t":"2026-10-20T16:15:00Z","v":31205,"vw":11.153275},{"c":11.15,"h":11.205,"l":11.15,"n":280,"o":11.205,"t":"2026-10-20T16:30:00Z","v":16865,"vw":11.178031},{"c":11.08,"h":11.16,"l":11.07,"n":512,"o":11.16,"t":"2026-10-20T16:45:00Z","v":31740,"vw":11.11699},{"c":11.145,"h":11.17,"l":11.05,"n":337,"o":11.07,"t":"2026-10-20T17:00:00Z","v":23849,"vw":11.093936},{"c":11.18,"h":11.2,"l":11.13,"n":237,"o":11.13,"t":"2026-10-20T17:15:00Z","v":14124,"vw":11.180592},{"c":11.165,"h":11.21,"l":11.16,"n":279,"o":11.19,"t":"2026-10-20T17:30:00Z","v":17327,"vw":11.187964},{"c":11.19,"h":11.21,"l":11.155,"n":380,"o":11.17,"t":"2026-10-20T17:45:00Z","v":25169,"vw":11.185718},{"c":11.25,"h":11.26,"l":11.19,"n":616,"o":11.19,"t":"2026-10-20T18:00:00Z","v":73801,"vw":11.239962},{"c":11.175,"h":11.26,"l":11.17,"n":473,"o":11.25,"t":"2026-10-20T18:15:00Z","v":37663,"vw":11.227467},{"c":11.225,"h":11.265,"l":11.165,"n":559,"o":11.175,"t":"2026-10-20T18:30:00Z","v":48885,"vw":11.220014},{"c":11.21,"h":11.26,"l":11.19,"n":510,"o":11.225,"t":"2026-10-20T18:45:00Z","v":39583,"vw":11.217103},{"c":11.19,"h":11.24,"l":11.19,"n":522,"o":11.21,"t":"2026-10-20T19:00:00Z","v":34399,"vw":11.21655},{"c":11.225,"h":11.225,"l":11.16,"n":937,"o":11.19,"t":"2026-10-20T19:15:00Z","v":62825,"vw":11.195629},{"c":11.26,"h":11.315,"l":11.22,"n":899,"o":11.23,"t":"2026-10-20T19:30:00Z","v":65080,"vw":11.253853},{"c":11.36,"h":11.37,"l":11.235,"n":2277,"o":11.27,"t":"2026-10-20T19:45:00Z","v":168851,"vw":11.328256},{"c":11.36,"h":11.36,"l":11.36,"n":25,"o":11.36,"t":"2026-10-20T20:00:00Z","v":475395,"vw":11.36},{"c":11.4437,"h":11.4437,"l":11.36,"n":2,"o":11.36,"t":"2026-10-20T21:00:00Z","v":10538,"vw":11.361033},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-20T21:15:00Z","v":300,"vw":11.44},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-20T21:45:00Z","v":100,"vw":11.31},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-20T22:30:00Z","v":200,"vw":11.2},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-21T08:30:00Z","v":108,"vw":11.45},{"c":11.4,"h":11.4,"l":11.4,"n":27,"o":11.4,"t":"2026-10-21T11:00:00Z","v":566,"vw":11.4},{"c":11.33,"h":11.33,"l":11.33,"n":12,"o":11.33,"t":"2026-10-21T12:15:00Z","v":259,"vw":11.33},{"c":11.65,"h":11.7223,"l":11.34,"n":340,"o":11.38,"t":"2026-10-21T13:30:00Z","v":34855,"vw":11.422983},{"c":11.54,"h":11.74,"l":11.54,"n":280,"o":11.65,"t":"2026-10-21T13:45:00Z","v":22218,"vw":11.672066},{"c":11.46,"h":11.59,"l":11.42,"n":278,"o":11.535,"t":"2026-10-21T14:00:00Z","v":16818,"vw":11.490854},{"c":11.475,"h":11.52,"l":11.435,"n":285,"o":11.46,"t":"2026-10-21T14:15:00Z","v":20540,"vw":11.485345},{"c":11.38,"h":11.45,"l":11.345,"n":412,"o":11.43,"t":"2026-10-21T14:30:00Z","v":25371,"vw":11.396617},{"c":11.345,"h":11.42,"l":11.32,"n":297,"o":11.39,"t":"2026-10-21T14:45:00Z","v":20890,"vw":11.363409},{"c":11.3101,"h":11.37,"l":11.272,"n":389,"o":11.36,"t":"2026-10-21T15:00:00Z","v":22189,"vw":11.308314},{"c":11.34,"h":11.36,"l":11.315,"n":219,"o":11.32,"t":"2026-10-21T15:15:00Z","v":12559,"vw":11.333363},{"c":11.3625,"h":11.38,"l":11.25,"n":562,"o":11.33,"t":"2026-10-21T15:30:00Z","v":29093,"vw":11.324054},{"c":11.31,"h":11.47,"l":11.29,"n":1233,"o":11.35,"t":"2026-10-21T15:45:00Z","v":83111,"vw":11.372501},{"c":11.24,"h":11.3,"l":11.215,"n":594,"o":11.28,"t":"2026-10-21T16:00:00Z","v":36499,"vw":11.263511},{"c":11.22,"h":11.28,"l":11.19,"n":401,"o":11.26,"t":"2026-10-21T16:15:00Z","v":18049,"vw":11.22778},{"c":11.17,"h":11.23,"l":11.1501,"n":275,"o":11.205,"t":"2026-10-21T16:30:00Z","v":13902,"vw":11.188561},{"c":11.21,"h":11.21,"l":11.19,"n":226,"o":11.19,"t":"2026-10-21T16:45:00Z","v":12065,"vw":11.202516},{"c":11.24,"h":11.245,"l":11.2,"n":372,"o":11.2,"t":"2026-10-21T17:00:00Z","v":22093,"vw":11.22327},{"c":11.255,"h":11.28,"l":11.19,"n":465,"o":11.22,"t":"2026-10-21T17:15:00Z","v":35085,"vw":11.23414},{"c":11.26,"h":11.28,"l":11.22,"n":226,"o":11.255,"t":"2026-10-21T17:30:00Z","v":28136,"vw":11.250856},{"c":11.23,"h":11.26,"l":11.23,"n":154,"o":11.245,"t":"2026-10-21T17:45:00Z","v":7290,"vw":11.250005},{"c":11.14,"h":11.22,"l":11.14,"n":435,"o":11.22,"t":"2026-10-21T18:00:00Z","v":24034,"vw":11.176755},{"c":11.17,"h":11.18,"l":11.14,"n":297,"o":11.15,"t":"2026-10-21T18:15:00Z","v":14969,"vw":11.165656},{"c":11.13,"h":11.17,"l":11.125,"n":212,"o":11.17,"t":"2026-10-21T18:30:00Z","v":10225,"vw":11.13922},{"c":11.085,"h":11.1473,"l":11.085,"n":425,"o":11.14,"t":"2026-10-21T18:45:00Z","v":26217,"vw":11.113505},{"c":11.15,"h":11.16,"l":11.085,"n":480,"o":11.098,"t":"2026-10-21T19:00:00Z","v":20358,"vw":11.124027},{"c":11.16,"h":11.19,"l":11.11,"n":451,"o":11.145,"t":"2026-10-21T19:15:00Z","v":27606,"vw":11.155798},{"c":11.145,"h":11.205,"l":11.14,"n":587,"o":11.16,"t":"2026-10-21T19:30:00Z","v":34285,"vw":11.173665},{"c":11.22,"h":11.24,"l":11.15,"n":1829,"o":11.15,"t":"2026-10-21T19:45:00Z","v":108908,"vw":11.21006},{"c":11.22,"h":11.22,"l":11.22,"n":25,"o":11.22,"t":"2026-10-21T20:00:00Z","v":297116,"vw":11.22},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-21T23:30:00Z","v":293,"vw":11.19},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-22T09:00:00Z","v":200,"vw":11.35},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-22T11:45:00Z","v":250,"vw":10.99},{"c":11.24,"h":11.37,"l":11.01,"n":167,"o":11.14,"t":"2026-10-22T13:30:00Z","v":24220,"vw":11.245391},{"c":11.3,"h":11.35,"l":11.2,"n":170,"o":11.235,"t":"2026-10-22T13:45:00Z","v":20815,"vw":11.279865},{"c":11.11,"h":11.39,"l":11.105,"n":259,"o":11.34,"t":"2026-10-22T14:00:00Z","v":23394,"vw":11.191677},{"c":11.03,"h":11.125,"l":11.02,"n":240,"o":11.09,"t":"2026-10-22T14:15:00Z","v":11948,"vw":11.047207},{"c":11.065,"h":11.1,"l":11,"n":333,"o":11.03,"t":"2026-10-22T14:30:00Z","v":17871,"vw":11.050422},{"c":11.065,"h":11.1,"l":11.03,"n":243,"o":11.05,"t":"2026-10-22T14:45:00Z","v":12873,"vw":11.060133},{"c":11.06,"h":11.07,"l":11.02,"n":198,"o":11.06,"t":"2026-10-22T15:00:00Z","v":11853,"vw":11.048815},{"c":11.09,"h":11.1,"l":11.06,"n":224,"o":11.07,"t":"2026-10-22T15:15:00Z","v":13201,"vw":11.090788},{"c":11.1,"h":11.105,"l":11.05,"n":201,"o":11.105,"t":"2026-10-22T15:30:00Z","v":11748,"vw":11.089162},{"c":11.13,"h":11.14,"l":11.07,"n":349,"o":11.08,"t":"2026-10-22T15:45:00Z","v":43850,"vw":11.107866},{"c":11.07,"h":11.15,"l":11.07,"n":178,"o":11.13,"t":"2026-10-22T16:00:00Z","v":15007,"vw":11.12623},{"c":11.14,"h":11.14,"l":11.08,"n":277,"o":11.08,"t":"2026-10-22T16:15:00Z","v":32447,"vw":11.108988},{"c":11.07,"h":11.155,"l":11.03,"n":380,"o":11.15,"t":"2026-10-22T16:30:00Z","v":33792,"vw":11.110396},{"c":11.1,"h":11.11,"l":11,"n":334,"o":11.06,"t":"2026-10-22T16:45:00Z","v":28139,"vw":11.070452},{"c":11.12,"h":11.15,"l":11.08,"n":761,"o":11.08,"t":"2026-10-22T17:00:00Z","v":95129,"vw":11.108884},{"c":11.03,"h":11.13,"l":11.02,"n":577,"o":11.12,"t":"2026-10-22T17:15:00Z","v":47116,"vw":11.096453},{"c":11.06,"h":11.08,"l":11.01,"n":324,"o":11.015,"t":"2026-10-22T17:30:00Z","v":12327,"vw":11.048584},{"c":11.05,"h":11.07,"l":11.04,"n":158,"o":11.07,"t":"2026-10-22T17:45:00Z","v":6232,"vw":11.059341},{"c":11.05,"h":11.07,"l":11.02,"n":381,"o":11.06,"t":"2026-10-22T18:00:00Z","v":17273,"vw":11.039794},{"c":11.05,"h":11.12,"l":11.04,"n":345,"o":11.05,"t":"2026-10-22T18:15:00Z","v":18554,"vw":11.081399},{"c":11.03,"h":11.055,"l":11.025,"n":280,"o":11.04,"t":"2026-10-22T18:30:00Z","v":13607,"vw":11.040926},{"c":11.025,"h":11.04,"l":11.015,"n":319,"o":11.03,"t":"2026-10-22T18:45:00Z","v":17460,"vw":11.027312},{"c":11.09,"h":11.09,"l":11.01,"n":414,"o":11.02,"t":"2026-10-22T19:00:00Z","v":22401,"vw":11.031793},{"c":11.09,"h":11.1,"l":11.03,"n":619,"o":11.07,"t":"2026-10-22T19:15:00Z","v":35738,"vw":11.065766},{"c":11.06,"h":11.105,"l":11.05,"n":793,"o":11.08,"t":"2026-10-22T19:30:00Z","v":54371,"vw":11.069711},{"c":11.11,"h":11.12,"l":11.06,"n":1981,"o":11.06,"t":"2026-10-22T19:45:00Z","v":184377,"vw":11.096565},{"c":11.11,"h":11.11,"l":11.11,"n":26,"o":11.11,"t":"2026-10-22T20:00:00Z","v":437574,"vw":11.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.40663580246913583,"strike":14.336419753086421,"iv":1.0330055555555555,"gamma":0.10341358024691358,"theta":-0.0175320987654321,"vega":0.009877777777777777,"rho":0.0018513079635732595,"breakevenPct":32.70077007700772},{"delta":0.3,"premium":0.41949588477366256,"strike":13.050411522633745,"iv":0.8140240740740743,"gamma":0.14219958847736625,"theta":-0.015268724279835392,"vega":0.010803703703703703,"rho":0.0022714908813109406,"breakevenPct":21.24129079574626},{"delta":0.35,"premium":1.3301381621819441,"strike":19.258327104416665,"iv":2.5382501483920343,"gamma":0.04867108611593233,"theta":-0.051340107420115313,"vega":0.011551561057890843,"rho":0.002018655284251699,"breakevenPct":85.31471887127462},{"delta":0.4,"premium":1.997422811040462,"strike":24.93276898366422,"iv":3.6780958054451687,"gamma":0.03401015820450727,"theta":-0.0770496131829773,"vega":0.012055816248561897,"rho":0.0019347253549874786,"breakevenPct":142.39596574891706},{"delta":0.45,"premium":1.9189657371588196,"strike":22.886062708490947,"iv":3.2567285075497234,"gamma":0.05163486239796844,"theta":-0.0679693482182052,"vega":0.011719218626774356,"rho":0.0024337455259997916,"breakevenPct":123.26758276912483},{"delta":0.5,"premium":1.8405086632771774,"strike":20.839356433317672,"iv":2.835361209654278,"gamma":0.06925956659142961,"theta":-0.05888908325343309,"vega":0.011382621004986816,"rho":0.002932765697012105,"breakevenPct":104.1391997893326},{"delta":0.55,"premium":1.762051589395535,"strike":18.792650158144394,"iv":2.4139939117588325,"gamma":0.0868842707848908,"theta":-0.049808818288660975,"vega":0.011046023383199275,"rho":0.003431785868024419,"breakevenPct":85.01081680954033},{"delta":0.6,"premium":1.683594515513893,"strike":16.74594388297112,"iv":1.9926266138633881,"gamma":0.10450897497835193,"theta":-0.04072855332388888,"vega":0.010709425761411734,"rho":0.0039308060390367315,"breakevenPct":65.88243382974811},{"delta":0.65,"premium":1.6051374416322506,"strike":14.699237607797842,"iv":1.5712593159679424,"gamma":0.12213367917181314,"theta":-0.03164828835911677,"vega":0.010372828139624193,"rho":0.004429826210049045,"breakevenPct":46.754050849955846},{"delta":0.7,"premium":1.5266803677506084,"strike":12.65253133262457,"iv":1.1498920180724976,"gamma":0.13975838336527427,"theta":-0.022568023394344668,"vega":0.010036230517836652,"rho":0.004928846381061358,"breakevenPct":27.625667870163625},{"delta":0.75,"premium":1.448223293868966,"strike":10.605825057451291,"iv":0.7285247201770519,"gamma":0.15738308755873548,"theta":-0.013487758429572547,"vega":0.009699632896049111,"rho":0.0054278665520736714,"breakevenPct":8.497284890371361},{"delta":0.8,"premium":2.0470249252272215,"strike":9.358737190487401,"iv":0.7728951221855196,"gamma":0.13212147210418032,"theta":-0.011253775867536016,"vega":0.008524146905463308,"rho":0.005400564820811244,"breakevenPct":2.662125253957003},{"delta":0.85,"premium":2.9305830576522505,"strike":8.447852517884279,"iv":1.0130870571081323,"gamma":0.08882810861580015,"theta":-0.011898343861195128,"vega":0.006995946487087328,"rho":0.005151968653365118,"breakevenPct":2.4161617960083617},{"delta":0.9,"premium":3.8141411900772813,"strike":7.536967845281154,"iv":1.2532789920307454,"gamma":0.045534745127419896,"theta":-0.01254291185485424,"vega":0.005467746068711345,"rho":0.004903372485918991,"breakevenPct":2.17019833805972}],"put":[{"delta":0.2,"premium":2.0513565272672647,"strike":8.0177187957568,"iv":3.433414374660065,"gamma":0.04269181024340317,"theta":-0.0486553357527708,"vega":0.008666046489418872,"rho":-0.003413073228155953,"breakevenPct":46.297369320526236},{"delta":0.25,"premium":1.1251693141196526,"strike":9.22055933231214,"iv":1.8601046812983753,"gamma":0.09469920694036726,"theta":-0.028172729106672015,"vega":0.009839561969140431,"rho":-0.00313152997803138,"breakevenPct":27.134203256593274},{"delta":0.3,"premium":0.5938460463816709,"strike":10.122939368538699,"iv":0.841057334450964,"gamma":0.1289950265437273,"theta":-0.014963928471640122,"vega":0.010654093322157027,"rho":-0.0031596731964486564,"breakevenPct":14.229583058892645},{"delta":0.35,"premium":0.7894314054205085,"strike":10.472198938250909,"iv":0.8423565800502933,"gamma":0.1306854428611344,"theta":-0.015145543447890472,"vega":0.010807767532830399,"rho":-0.003757921050136154,"breakevenPct":12.846376842210626},{"delta":0.4,"premium":0.9850167644593464,"strike":10.821458507963118,"iv":0.8436558256496228,"gamma":0.1323758591785415,"theta":-0.015327158424140822,"vega":0.010961441743503773,"rho":-0.004356168903823652,"breakevenPct":11.463170625528605},{"delta":0.45,"premium":1.180602123498184,"strike":11.170718077675328,"iv":0.8449550712489522,"gamma":0.1340662754959486,"theta":-0.01550877340039117,"vega":0.011115115954177145,"rho":-0.00495441675751115,"breakevenPct":10.079964408846585},{"delta":0.5,"premium":1.3761874825370215,"strike":11.519977647387538,"iv":0.8462543168482817,"gamma":0.1357566918133557,"theta":-0.01569038837664152,"vega":0.011268790164850518,"rho":-0.005552664611198648,"breakevenPct":8.696758192164566},{"delta":0.55,"premium":1.5717728415758594,"strike":11.869237217099748,"iv":0.847553562447611,"gamma":0.1374471081307628,"theta":-0.015872003352891868,"vega":0.01142246437552389,"rho":-0.006150912464886146,"breakevenPct":7.313551975482544},{"delta":0.6,"premium":1.7673582006146966,"strike":12.218496786811958,"iv":0.8488528080469405,"gamma":0.1391375244481699,"theta":-0.01605361832914222,"vega":0.011576138586197262,"rho":-0.006749160318573643,"breakevenPct":5.9303457588005255},{"delta":0.65,"premium":2.0320585215605753,"strike":12.624486652977414,"iv":0.8549242813141684,"gamma":0.1376517453798768,"theta":-0.01595600616016427,"vega":0.011505800821355236,"rho":-0.007401342835953506,"breakevenPct":4.658612678516312},{"delta":0.7,"premium":2.583906570841889,"strike":13.2661704312115,"iv":0.880822638603696,"gamma":0.12297002053388092,"theta":-0.014698305954825462,"vega":0.010504774127310062,"rho":-0.008277604420014014,"breakevenPct":3.8500102576992794},{"delta":0.75,"premium":3.135754620123204,"strike":13.907854209445585,"iv":0.9067209958932239,"gamma":0.108288295687885,"theta":-0.013440605749486651,"vega":0.009503747433264886,"rho":-0.009153866004074526,"breakevenPct":3.041407836882245},{"delta":0.8,"premium":3.6876026694045185,"strike":14.549537987679672,"iv":0.9326193531827516,"gamma":0.09360657084188909,"theta":-0.01218290554414784,"vega":0.00850272073921971,"rho":-0.010030127588135035,"breakevenPct":2.2328054160652098},{"delta":0.85,"premium":4.940441961475631,"strike":15.887632781000647,"iv":1.0148270972594673,"gamma":0.07500698281565227,"theta":-0.010763415724076453,"vega":0.007248052188456055,"rho":-0.01146343778613579,"breakevenPct":1.4654291671915618},{"delta":0.9,"premium":7.844609617434125,"strike":18.866266274291412,"iv":1.229683128331505,"gamma":0.04717806608965319,"theta":-0.008962797348494086,"vega":0.005395878324214631,"rho":-0.014208990021002496,"breakevenPct":0.7951696052449455}]},"raw":{"call":[{"delta":0.25,"premium":0.40663580246913583,"strike":14.336419753086421,"iv":1.0330055555555555,"gamma":0.10341358024691358,"theta":-0.0175320987654321,"vega":0.009877777777777777,"rho":0.0018513079635732595,"breakevenPct":32.70077007700772},{"delta":0.3,"premium":0.41949588477366256,"strike":13.050411522633745,"iv":0.8140240740740743,"gamma":0.14219958847736625,"theta":-0.015268724279835392,"vega":0.010803703703703703,"rho":0.0022714908813109406,"breakevenPct":21.24129079574626},{"delta":0.35,"premium":1.3301381621819441,"strike":19.258327104416665,"iv":2.5382501483920343,"gamma":0.04867108611593233,"theta":-0.051340107420115313,"vega":0.011551561057890843,"rho":0.002018655284251699,"breakevenPct":85.31471887127462},{"delta":0.4,"premium":1.997422811040462,"strike":24.93276898366422,"iv":3.6780958054451687,"gamma":0.03401015820450727,"theta":-0.0770496131829773,"vega":0.012055816248561897,"rho":0.0019347253549874786,"breakevenPct":142.39596574891706},{"delta":0.45,"premium":1.9189657371588196,"strike":22.886062708490947,"iv":3.2567285075497234,"gamma":0.05163486239796844,"theta":-0.0679693482182052,"vega":0.011719218626774356,"rho":0.0024337455259997916,"breakevenPct":123.26758276912483},{"delta":0.5,"premium":1.8405086632771774,"strike":20.839356433317672,"iv":2.835361209654278,"gamma":0.06925956659142961,"theta":-0.05888908325343309,"vega":0.011382621004986816,"rho":0.002932765697012105,"breakevenPct":104.1391997893326},{"delta":0.55,"premium":1.762051589395535,"strike":18.792650158144394,"iv":2.4139939117588325,"gamma":0.0868842707848908,"theta":-0.049808818288660975,"vega":0.011046023383199275,"rho":0.003431785868024419,"breakevenPct":85.01081680954033},{"delta":0.6,"premium":1.683594515513893,"strike":16.74594388297112,"iv":1.9926266138633881,"gamma":0.10450897497835193,"theta":-0.04072855332388888,"vega":0.010709425761411734,"rho":0.0039308060390367315,"breakevenPct":65.88243382974811},{"delta":0.65,"premium":1.6051374416322506,"strike":14.699237607797842,"iv":1.5712593159679424,"gamma":0.12213367917181314,"theta":-0.03164828835911677,"vega":0.010372828139624193,"rho":0.004429826210049045,"breakevenPct":46.754050849955846},{"delta":0.7,"premium":1.5266803677506084,"strike":12.65253133262457,"iv":1.1498920180724976,"gamma":0.13975838336527427,"theta":-0.022568023394344668,"vega":0.010036230517836652,"rho":0.004928846381061358,"breakevenPct":27.625667870163625},{"delta":0.75,"premium":1.448223293868966,"strike":10.605825057451291,"iv":0.7285247201770519,"gamma":0.15738308755873548,"theta":-0.013487758429572547,"vega":0.009699632896049111,"rho":0.0054278665520736714,"breakevenPct":8.497284890371361},{"delta":0.8,"premium":2.0470249252272215,"strike":9.358737190487401,"iv":0.7728951221855196,"gamma":0.13212147210418032,"theta":-0.011253775867536016,"vega":0.008524146905463308,"rho":0.005400564820811244,"breakevenPct":2.662125253957003},{"delta":0.85,"premium":2.9305830576522505,"strike":8.447852517884279,"iv":1.0130870571081323,"gamma":0.08882810861580015,"theta":-0.011898343861195128,"vega":0.006995946487087328,"rho":0.005151968653365118,"breakevenPct":2.4161617960083617},{"delta":0.9,"premium":3.8141411900772813,"strike":7.536967845281154,"iv":1.2532789920307454,"gamma":0.045534745127419896,"theta":-0.01254291185485424,"vega":0.005467746068711345,"rho":0.004903372485918991,"breakevenPct":2.17019833805972}],"put":[{"delta":0.2,"premium":2.0513565272672647,"strike":8.0177187957568,"iv":3.433414374660065,"gamma":0.04269181024340317,"theta":-0.0486553357527708,"vega":0.008666046489418872,"rho":-0.003413073228155953,"breakevenPct":46.297369320526236},{"delta":0.25,"premium":1.1251693141196526,"strike":9.22055933231214,"iv":1.8601046812983753,"gamma":0.09469920694036726,"theta":-0.028172729106672015,"vega":0.009839561969140431,"rho":-0.00313152997803138,"breakevenPct":27.134203256593274},{"delta":0.3,"premium":0.5938460463816709,"strike":10.122939368538699,"iv":0.841057334450964,"gamma":0.1289950265437273,"theta":-0.014963928471640122,"vega":0.010654093322157027,"rho":-0.0031596731964486564,"breakevenPct":14.229583058892645},{"delta":0.35,"premium":0.7894314054205085,"strike":10.472198938250909,"iv":0.8423565800502933,"gamma":0.1306854428611344,"theta":-0.015145543447890472,"vega":0.010807767532830399,"rho":-0.003757921050136154,"breakevenPct":12.846376842210626},{"delta":0.4,"premium":0.9850167644593464,"strike":10.821458507963118,"iv":0.8436558256496228,"gamma":0.1323758591785415,"theta":-0.015327158424140822,"vega":0.010961441743503773,"rho":-0.004356168903823652,"breakevenPct":11.463170625528605},{"delta":0.45,"premium":1.180602123498184,"strike":11.170718077675328,"iv":0.8449550712489522,"gamma":0.1340662754959486,"theta":-0.01550877340039117,"vega":0.011115115954177145,"rho":-0.00495441675751115,"breakevenPct":10.079964408846585},{"delta":0.5,"premium":1.3761874825370215,"strike":11.519977647387538,"iv":0.8462543168482817,"gamma":0.1357566918133557,"theta":-0.01569038837664152,"vega":0.011268790164850518,"rho":-0.005552664611198648,"breakevenPct":8.696758192164566},{"delta":0.55,"premium":1.5717728415758594,"strike":11.869237217099748,"iv":0.847553562447611,"gamma":0.1374471081307628,"theta":-0.015872003352891868,"vega":0.01142246437552389,"rho":-0.006150912464886146,"breakevenPct":7.313551975482544},{"delta":0.6,"premium":1.7673582006146966,"strike":12.218496786811958,"iv":0.8488528080469405,"gamma":0.1391375244481699,"theta":-0.01605361832914222,"vega":0.011576138586197262,"rho":-0.006749160318573643,"breakevenPct":5.9303457588005255},{"delta":0.65,"premium":2.0320585215605753,"strike":12.624486652977414,"iv":0.8549242813141684,"gamma":0.1376517453798768,"theta":-0.01595600616016427,"vega":0.011505800821355236,"rho":-0.007401342835953506,"breakevenPct":4.658612678516312},{"delta":0.7,"premium":2.583906570841889,"strike":13.2661704312115,"iv":0.880822638603696,"gamma":0.12297002053388092,"theta":-0.014698305954825462,"vega":0.010504774127310062,"rho":-0.008277604420014014,"breakevenPct":3.8500102576992794},{"delta":0.75,"premium":3.135754620123204,"strike":13.907854209445585,"iv":0.9067209958932239,"gamma":0.108288295687885,"theta":-0.013440605749486651,"vega":0.009503747433264886,"rho":-0.009153866004074526,"breakevenPct":3.041407836882245},{"delta":0.8,"premium":3.6876026694045185,"strike":14.549537987679672,"iv":0.9326193531827516,"gamma":0.09360657084188909,"theta":-0.01218290554414784,"vega":0.00850272073921971,"rho":-0.010030127588135035,"breakevenPct":2.2328054160652098},{"delta":0.85,"premium":4.940441961475631,"strike":15.887632781000647,"iv":1.0148270972594673,"gamma":0.07500698281565227,"theta":-0.010763415724076453,"vega":0.007248052188456055,"rho":-0.01146343778613579,"breakevenPct":1.4654291671915618},{"delta":0.9,"premium":7.844609617434125,"strike":18.866266274291412,"iv":1.229683128331505,"gamma":0.04717806608965319,"theta":-0.008962797348494086,"vega":0.005395878324214631,"rho":-0.014208990021002496,"breakevenPct":0.7951696052449455}]}},"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"}}