{"symbol":"HLIT","url":"https://intraalpha.com/companies/HLIT","capturedAt":"2026-10-23T15:52:52.994Z","state":"ready","quote":{"symbol":"HLIT","last_price":10.09,"prev_close":10.09,"regular_close":10.09,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":10.08,"ask":10.1,"bid_size":500,"ask_size":200,"volume":313531,"vwap":10.058879,"open":10.09,"high":10.135,"low":9.97,"close":10.09,"trade_count":3796,"last_trade_at":"2026-10-23T15:50:51.64168628Z","last_quote_at":"2026-10-23T15:52:50.354367072Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:52:44.489290194-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HLIT","fetched_at":"2026-10-23T15:52:52.526924+00:00","name":"Harmonic Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Harmonic Inc. provides global video delivery software, products, system solutions and services. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1100481000,"ebitda":64076000,"pe_ratio":38.81,"peg_ratio":1.841,"book_value":3.305,"dividend_per_share":null,"dividend_yield":null,"eps":0.26,"revenue_ttm":443884000,"gross_profit_ttm":221982000,"profit_margin":-0.106,"operating_margin_ttm":0.18,"return_on_assets_ttm":0.047,"return_on_equity_ttm":0.0655,"quarterly_earnings_growth":0.319,"quarterly_revenue_growth":0.535,"analyst_target_price":16.14,"analyst_number":2,"beta":1.335,"fifty_two_week_high":17.68,"fifty_two_week_low":8.47,"fifty_day_ma":11.48,"two_hundred_day_ma":11.57,"shares_outstanding":109066000,"forward_pe":18.83,"price_to_sales":2.479,"price_to_book":3.323,"ev_to_revenue":2.469,"ev_to_ebitda":10.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:52:52.526924+00:00"},"optionObservedAt":"2026-10-23T15:38:03.939Z","bars":[{"c":10.59,"h":10.65,"l":10.59,"n":6,"o":10.65,"t":"2026-10-16T08:00:00Z","v":1159,"vw":10.598097},{"c":10.5603,"h":10.57,"l":10.5603,"n":3,"o":10.57,"t":"2026-10-16T09:00:00Z","v":1098,"vw":10.56515},{"c":10.59,"h":10.6,"l":10.59,"n":3,"o":10.6,"t":"2026-10-16T09:55:00Z","v":454,"vw":10.596593},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-16T10:00:00Z","v":155,"vw":10.58},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-16T10:30:00Z","v":100,"vw":10.55},{"c":10.444,"h":10.585,"l":10.444,"n":103,"o":10.49,"t":"2026-10-16T13:30:00Z","v":44090,"vw":10.481052},{"c":10.56,"h":10.57,"l":10.424,"n":166,"o":10.424,"t":"2026-10-16T13:35:00Z","v":17578,"vw":10.504805},{"c":10.625,"h":10.63,"l":10.53,"n":131,"o":10.55,"t":"2026-10-16T13:40:00Z","v":9655,"vw":10.591639},{"c":10.709,"h":10.714,"l":10.615,"n":153,"o":10.624,"t":"2026-10-16T13:45:00Z","v":14580,"vw":10.658902},{"c":10.715,"h":10.765,"l":10.67,"n":535,"o":10.72,"t":"2026-10-16T13:50:00Z","v":72318,"vw":10.714768},{"c":10.754,"h":10.765,"l":10.7,"n":304,"o":10.72,"t":"2026-10-16T13:55:00Z","v":63454,"vw":10.714505},{"c":10.83,"h":10.83,"l":10.759,"n":239,"o":10.76,"t":"2026-10-16T14:00:00Z","v":22329,"vw":10.808981},{"c":10.85,"h":10.86,"l":10.82,"n":189,"o":10.82,"t":"2026-10-16T14:05:00Z","v":25460,"vw":10.837239},{"c":10.8799,"h":10.8799,"l":10.82,"n":127,"o":10.85,"t":"2026-10-16T14:10:00Z","v":8479,"vw":10.849257},{"c":10.84,"h":10.87,"l":10.84,"n":136,"o":10.87,"t":"2026-10-16T14:15:00Z","v":10773,"vw":10.857351},{"c":10.86,"h":10.87,"l":10.8399,"n":125,"o":10.85,"t":"2026-10-16T14:20:00Z","v":10706,"vw":10.854788},{"c":10.84,"h":10.86,"l":10.83,"n":131,"o":10.86,"t":"2026-10-16T14:25:00Z","v":14565,"vw":10.841527},{"c":10.9,"h":10.91,"l":10.84,"n":315,"o":10.84,"t":"2026-10-16T14:30:00Z","v":43081,"vw":10.889643},{"c":10.915,"h":10.93,"l":10.91,"n":139,"o":10.91,"t":"2026-10-16T14:35:00Z","v":12900,"vw":10.92474},{"c":10.905,"h":10.915,"l":10.8901,"n":153,"o":10.915,"t":"2026-10-16T14:40:00Z","v":15616,"vw":10.900905},{"c":10.89,"h":10.91,"l":10.88,"n":105,"o":10.91,"t":"2026-10-16T14:45:00Z","v":11244,"vw":10.902761},{"c":10.885,"h":10.925,"l":10.885,"n":104,"o":10.91,"t":"2026-10-16T14:50:00Z","v":9366,"vw":10.910068},{"c":10.94,"h":10.94,"l":10.875,"n":254,"o":10.88,"t":"2026-10-16T14:55:00Z","v":19196,"vw":10.897198},{"c":10.895,"h":10.94,"l":10.895,"n":93,"o":10.94,"t":"2026-10-16T15:00:00Z","v":7734,"vw":10.923143},{"c":10.835,"h":10.89,"l":10.83,"n":123,"o":10.89,"t":"2026-10-16T15:05:00Z","v":10908,"vw":10.857869},{"c":10.855,"h":10.86,"l":10.84,"n":161,"o":10.84,"t":"2026-10-16T15:10:00Z","v":16426,"vw":10.850146},{"c":10.83,"h":10.855,"l":10.825,"n":195,"o":10.855,"t":"2026-10-16T15:15:00Z","v":13953,"vw":10.839796},{"c":10.86,"h":10.86,"l":10.805,"n":123,"o":10.815,"t":"2026-10-16T15:20:00Z","v":10716,"vw":10.822933},{"c":10.85,"h":10.875,"l":10.85,"n":156,"o":10.859,"t":"2026-10-16T15:25:00Z","v":9805,"vw":10.86178},{"c":10.865,"h":10.87,"l":10.86,"n":135,"o":10.86,"t":"2026-10-16T15:30:00Z","v":10673,"vw":10.866763},{"c":10.88,"h":10.88,"l":10.86,"n":151,"o":10.86,"t":"2026-10-16T15:35:00Z","v":7930,"vw":10.866794},{"c":10.885,"h":10.885,"l":10.87,"n":108,"o":10.885,"t":"2026-10-16T15:40:00Z","v":12760,"vw":10.879515},{"c":10.91,"h":10.9389,"l":10.89,"n":414,"o":10.89,"t":"2026-10-16T15:45:00Z","v":37926,"vw":10.920448},{"c":10.87,"h":10.9,"l":10.87,"n":109,"o":10.9,"t":"2026-10-16T15:50:00Z","v":5326,"vw":10.877664},{"c":10.86,"h":10.865,"l":10.85,"n":126,"o":10.86,"t":"2026-10-16T15:55:00Z","v":8956,"vw":10.858094},{"c":10.85,"h":10.86,"l":10.83,"n":161,"o":10.86,"t":"2026-10-16T16:00:00Z","v":9344,"vw":10.843},{"c":10.8499,"h":10.86,"l":10.845,"n":86,"o":10.86,"t":"2026-10-16T16:05:00Z","v":6358,"vw":10.854071},{"c":10.87,"h":10.87,"l":10.845,"n":107,"o":10.845,"t":"2026-10-16T16:10:00Z","v":4610,"vw":10.85695},{"c":10.86,"h":10.89,"l":10.855,"n":253,"o":10.88,"t":"2026-10-16T16:15:00Z","v":20591,"vw":10.884434},{"c":10.8654,"h":10.8654,"l":10.845,"n":103,"o":10.85,"t":"2026-10-16T16:20:00Z","v":4413,"vw":10.854013},{"c":10.855,"h":10.855,"l":10.85,"n":156,"o":10.85,"t":"2026-10-16T16:25:00Z","v":7599,"vw":10.851017},{"c":10.81,"h":10.8599,"l":10.81,"n":254,"o":10.85,"t":"2026-10-16T16:30:00Z","v":17325,"vw":10.844851},{"c":10.815,"h":10.815,"l":10.805,"n":90,"o":10.815,"t":"2026-10-16T16:35:00Z","v":5147,"vw":10.810569},{"c":10.815,"h":10.815,"l":10.8103,"n":44,"o":10.815,"t":"2026-10-16T16:40:00Z","v":2033,"vw":10.814385},{"c":10.8,"h":10.825,"l":10.79,"n":190,"o":10.82,"t":"2026-10-16T16:45:00Z","v":14789,"vw":10.80403},{"c":10.805,"h":10.805,"l":10.795,"n":67,"o":10.795,"t":"2026-10-16T16:50:00Z","v":2482,"vw":10.801313},{"c":10.835,"h":10.84,"l":10.795,"n":231,"o":10.805,"t":"2026-10-16T16:55:00Z","v":17487,"vw":10.809862},{"c":10.8,"h":10.83,"l":10.795,"n":213,"o":10.83,"t":"2026-10-16T17:00:00Z","v":21620,"vw":10.812782},{"c":10.795,"h":10.8,"l":10.79,"n":98,"o":10.795,"t":"2026-10-16T17:05:00Z","v":4901,"vw":10.797068},{"c":10.8,"h":10.815,"l":10.795,"n":225,"o":10.795,"t":"2026-10-16T17:10:00Z","v":27714,"vw":10.800761},{"c":10.89,"h":10.89,"l":10.79,"n":389,"o":10.8,"t":"2026-10-16T17:15:00Z","v":54935,"vw":10.831996},{"c":10.95,"h":10.95,"l":10.905,"n":310,"o":10.905,"t":"2026-10-16T17:20:00Z","v":20613,"vw":10.916885},{"c":10.925,"h":10.97,"l":10.925,"n":328,"o":10.95,"t":"2026-10-16T17:25:00Z","v":39914,"vw":10.951183},{"c":10.905,"h":10.935,"l":10.895,"n":143,"o":10.93,"t":"2026-10-16T17:30:00Z","v":10982,"vw":10.906314},{"c":10.955,"h":10.965,"l":10.905,"n":213,"o":10.905,"t":"2026-10-16T17:35:00Z","v":16852,"vw":10.923441},{"c":10.96,"h":11.005,"l":10.94,"n":348,"o":10.955,"t":"2026-10-16T17:40:00Z","v":33287,"vw":10.965107},{"c":10.945,"h":10.97,"l":10.9441,"n":223,"o":10.9441,"t":"2026-10-16T17:45:00Z","v":18623,"vw":10.95067},{"c":10.915,"h":10.945,"l":10.9,"n":188,"o":10.945,"t":"2026-10-16T17:50:00Z","v":13165,"vw":10.91891},{"c":10.925,"h":10.945,"l":10.915,"n":345,"o":10.915,"t":"2026-10-16T17:55:00Z","v":28921,"vw":10.929194},{"c":10.85,"h":10.925,"l":10.845,"n":222,"o":10.925,"t":"2026-10-16T18:00:00Z","v":17845,"vw":10.8944},{"c":10.88,"h":10.885,"l":10.845,"n":303,"o":10.85,"t":"2026-10-16T18:05:00Z","v":23329,"vw":10.85892},{"c":10.865,"h":10.895,"l":10.86,"n":228,"o":10.875,"t":"2026-10-16T18:10:00Z","v":12118,"vw":10.875578},{"c":10.85,"h":10.875,"l":10.845,"n":294,"o":10.87,"t":"2026-10-16T18:15:00Z","v":20720,"vw":10.858253},{"c":10.88,"h":10.88,"l":10.845,"n":191,"o":10.85,"t":"2026-10-16T18:20:00Z","v":16542,"vw":10.854225},{"c":10.885,"h":10.885,"l":10.865,"n":242,"o":10.885,"t":"2026-10-16T18:25:00Z","v":17546,"vw":10.87937},{"c":10.835,"h":10.885,"l":10.835,"n":500,"o":10.875,"t":"2026-10-16T18:30:00Z","v":69052,"vw":10.868877},{"c":10.81,"h":10.845,"l":10.81,"n":189,"o":10.835,"t":"2026-10-16T18:35:00Z","v":12037,"vw":10.829479},{"c":10.83,"h":10.855,"l":10.78,"n":418,"o":10.82,"t":"2026-10-16T18:40:00Z","v":48780,"vw":10.821277},{"c":10.755,"h":10.83,"l":10.75,"n":643,"o":10.825,"t":"2026-10-16T18:45:00Z","v":72177,"vw":10.777153},{"c":10.74,"h":10.76,"l":10.74,"n":142,"o":10.76,"t":"2026-10-16T18:50:00Z","v":14341,"vw":10.743706},{"c":10.735,"h":10.765,"l":10.735,"n":210,"o":10.75,"t":"2026-10-16T18:55:00Z","v":20380,"vw":10.750081},{"c":10.715,"h":10.745,"l":10.715,"n":179,"o":10.735,"t":"2026-10-16T19:00:00Z","v":11816,"vw":10.728485},{"c":10.695,"h":10.7389,"l":10.68,"n":502,"o":10.715,"t":"2026-10-16T19:05:00Z","v":47390,"vw":10.705284},{"c":10.715,"h":10.715,"l":10.69,"n":256,"o":10.695,"t":"2026-10-16T19:10:00Z","v":21312,"vw":10.700013},{"c":10.73,"h":10.75,"l":10.7,"n":415,"o":10.72,"t":"2026-10-16T19:15:00Z","v":40169,"vw":10.73737},{"c":10.74,"h":10.755,"l":10.73,"n":150,"o":10.735,"t":"2026-10-16T19:20:00Z","v":10920,"vw":10.743196},{"c":10.74,"h":10.755,"l":10.735,"n":189,"o":10.745,"t":"2026-10-16T19:25:00Z","v":10551,"vw":10.74208},{"c":10.715,"h":10.76,"l":10.71,"n":273,"o":10.75,"t":"2026-10-16T19:30:00Z","v":22538,"vw":10.734589},{"c":10.7,"h":10.725,"l":10.7,"n":194,"o":10.715,"t":"2026-10-16T19:35:00Z","v":12803,"vw":10.711257},{"c":10.635,"h":10.71,"l":10.63,"n":608,"o":10.71,"t":"2026-10-16T19:40:00Z","v":59053,"vw":10.681102},{"c":10.645,"h":10.67,"l":10.635,"n":432,"o":10.64,"t":"2026-10-16T19:45:00Z","v":43850,"vw":10.649953},{"c":10.69,"h":10.72,"l":10.65,"n":449,"o":10.65,"t":"2026-10-16T19:50:00Z","v":35861,"vw":10.6899},{"c":10.695,"h":10.71,"l":10.6625,"n":1224,"o":10.695,"t":"2026-10-16T19:55:00Z","v":103105,"vw":10.686383},{"c":10.69,"h":10.69,"l":10.69,"n":31,"o":10.69,"t":"2026-10-16T20:00:00Z","v":328057,"vw":10.69},{"c":10.9,"h":10.94,"l":10.89,"n":14,"o":10.94,"t":"2026-10-19T08:00:00Z","v":7488,"vw":10.899789},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-19T11:00:00Z","v":300,"vw":10.92},{"c":10.85,"h":10.86,"l":10.85,"n":6,"o":10.85,"t":"2026-10-19T11:35:00Z","v":1583,"vw":10.853639},{"c":10.9741,"h":10.9741,"l":10.9741,"n":1,"o":10.9741,"t":"2026-10-19T12:20:00Z","v":100,"vw":10.9741},{"c":10.87,"h":10.97,"l":10.87,"n":320,"o":10.97,"t":"2026-10-19T13:30:00Z","v":54628,"vw":10.927535},{"c":10.825,"h":10.87,"l":10.795,"n":141,"o":10.87,"t":"2026-10-19T13:35:00Z","v":11458,"vw":10.842277},{"c":10.84,"h":10.86,"l":10.82,"n":109,"o":10.82,"t":"2026-10-19T13:40:00Z","v":6027,"vw":10.842711},{"c":10.879,"h":10.92,"l":10.83,"n":241,"o":10.83,"t":"2026-10-19T13:45:00Z","v":17415,"vw":10.876853},{"c":10.84,"h":10.9,"l":10.8105,"n":148,"o":10.9,"t":"2026-10-19T13:50:00Z","v":12284,"vw":10.862359},{"c":10.79,"h":10.835,"l":10.765,"n":213,"o":10.835,"t":"2026-10-19T13:55:00Z","v":21930,"vw":10.79353},{"c":10.77,"h":10.81,"l":10.77,"n":96,"o":10.795,"t":"2026-10-19T14:00:00Z","v":38482,"vw":10.796112},{"c":10.79,"h":10.82,"l":10.78,"n":122,"o":10.79,"t":"2026-10-19T14:05:00Z","v":21903,"vw":10.803803},{"c":10.87,"h":10.875,"l":10.81,"n":145,"o":10.8157,"t":"2026-10-19T14:10:00Z","v":14426,"vw":10.823104},{"c":10.845,"h":10.87,"l":10.84,"n":103,"o":10.87,"t":"2026-10-19T14:15:00Z","v":11321,"vw":10.852578},{"c":10.79,"h":10.83,"l":10.79,"n":108,"o":10.83,"t":"2026-10-19T14:20:00Z","v":8153,"vw":10.800357},{"c":10.785,"h":10.795,"l":10.77,"n":60,"o":10.79,"t":"2026-10-19T14:25:00Z","v":4849,"vw":10.788481},{"c":10.75,"h":10.78,"l":10.75,"n":196,"o":10.78,"t":"2026-10-19T14:30:00Z","v":20175,"vw":10.763437},{"c":10.735,"h":10.7614,"l":10.73,"n":40,"o":10.755,"t":"2026-10-19T14:35:00Z","v":4175,"vw":10.754774},{"c":10.75,"h":10.755,"l":10.74,"n":44,"o":10.74,"t":"2026-10-19T14:40:00Z","v":2720,"vw":10.744926},{"c":10.755,"h":10.76,"l":10.75,"n":54,"o":10.75,"t":"2026-10-19T14:45:00Z","v":2543,"vw":10.755333},{"c":10.755,"h":10.77,"l":10.75,"n":154,"o":10.75,"t":"2026-10-19T14:50:00Z","v":14398,"vw":10.763481},{"c":10.78,"h":10.78,"l":10.755,"n":65,"o":10.755,"t":"2026-10-19T14:55:00Z","v":2851,"vw":10.770203},{"c":10.78,"h":10.78,"l":10.765,"n":112,"o":10.77,"t":"2026-10-19T15:00:00Z","v":6632,"vw":10.773131},{"c":10.8,"h":10.81,"l":10.79,"n":75,"o":10.79,"t":"2026-10-19T15:05:00Z","v":9428,"vw":10.802586},{"c":10.825,"h":10.835,"l":10.8,"n":142,"o":10.8,"t":"2026-10-19T15:10:00Z","v":8838,"vw":10.816607},{"c":10.875,"h":10.885,"l":10.825,"n":172,"o":10.825,"t":"2026-10-19T15:15:00Z","v":13325,"vw":10.87096},{"c":10.88,"h":10.885,"l":10.865,"n":151,"o":10.88,"t":"2026-10-19T15:20:00Z","v":11520,"vw":10.87594},{"c":10.905,"h":10.905,"l":10.885,"n":323,"o":10.885,"t":"2026-10-19T15:25:00Z","v":30244,"vw":10.896114},{"c":10.94,"h":10.94,"l":10.895,"n":220,"o":10.905,"t":"2026-10-19T15:30:00Z","v":15697,"vw":10.916685},{"c":10.94,"h":10.95,"l":10.93,"n":326,"o":10.95,"t":"2026-10-19T15:35:00Z","v":35140,"vw":10.941584},{"c":10.95,"h":10.955,"l":10.94,"n":109,"o":10.95,"t":"2026-10-19T15:40:00Z","v":11165,"vw":10.951307},{"c":10.955,"h":10.955,"l":10.94,"n":77,"o":10.94,"t":"2026-10-19T15:45:00Z","v":7324,"vw":10.94993},{"c":10.98,"h":11.01,"l":10.95,"n":620,"o":10.955,"t":"2026-10-19T15:50:00Z","v":57783,"vw":10.990972},{"c":10.94,"h":10.98,"l":10.94,"n":205,"o":10.98,"t":"2026-10-19T15:55:00Z","v":14748,"vw":10.969149},{"c":10.94,"h":10.96,"l":10.94,"n":113,"o":10.95,"t":"2026-10-19T16:00:00Z","v":9750,"vw":10.94872},{"c":10.94,"h":10.94,"l":10.93,"n":69,"o":10.94,"t":"2026-10-19T16:05:00Z","v":3827,"vw":10.937985},{"c":10.945,"h":10.945,"l":10.938,"n":80,"o":10.94,"t":"2026-10-19T16:10:00Z","v":5160,"vw":10.941909},{"c":10.93,"h":10.945,"l":10.93,"n":111,"o":10.945,"t":"2026-10-19T16:15:00Z","v":8809,"vw":10.939716},{"c":10.945,"h":10.945,"l":10.925,"n":96,"o":10.93,"t":"2026-10-19T16:20:00Z","v":7149,"vw":10.930842},{"c":10.93,"h":10.96,"l":10.93,"n":217,"o":10.95,"t":"2026-10-19T16:25:00Z","v":28782,"vw":10.946677},{"c":10.93,"h":10.94,"l":10.92,"n":128,"o":10.925,"t":"2026-10-19T16:30:00Z","v":10591,"vw":10.931912},{"c":10.93,"h":10.94,"l":10.93,"n":51,"o":10.93,"t":"2026-10-19T16:35:00Z","v":3113,"vw":10.93666},{"c":10.945,"h":10.945,"l":10.92,"n":54,"o":10.93,"t":"2026-10-19T16:40:00Z","v":2758,"vw":10.938235},{"c":10.91,"h":10.945,"l":10.91,"n":181,"o":10.945,"t":"2026-10-19T16:45:00Z","v":20130,"vw":10.936919},{"c":10.91,"h":10.93,"l":10.91,"n":135,"o":10.93,"t":"2026-10-19T16:50:00Z","v":11168,"vw":10.927715},{"c":10.92,"h":10.92,"l":10.91,"n":70,"o":10.91,"t":"2026-10-19T16:55:00Z","v":3142,"vw":10.919412},{"c":10.92,"h":10.92,"l":10.915,"n":55,"o":10.92,"t":"2026-10-19T17:00:00Z","v":2602,"vw":10.919652},{"c":10.925,"h":10.925,"l":10.92,"n":79,"o":10.925,"t":"2026-10-19T17:05:00Z","v":3825,"vw":10.921879},{"c":10.93,"h":10.935,"l":10.92,"n":90,"o":10.92,"t":"2026-10-19T17:10:00Z","v":9918,"vw":10.923662},{"c":10.97,"h":10.98,"l":10.93,"n":133,"o":10.93,"t":"2026-10-19T17:15:00Z","v":18720,"vw":10.969353},{"c":10.965,"h":10.965,"l":10.96,"n":44,"o":10.96,"t":"2026-10-19T17:20:00Z","v":4137,"vw":10.960321},{"c":10.975,"h":10.9789,"l":10.9644,"n":57,"o":10.9644,"t":"2026-10-19T17:25:00Z","v":2114,"vw":10.97012},{"c":10.965,"h":10.975,"l":10.96,"n":96,"o":10.97,"t":"2026-10-19T17:30:00Z","v":6625,"vw":10.966556},{"c":10.965,"h":10.98,"l":10.96,"n":214,"o":10.9688,"t":"2026-10-19T17:35:00Z","v":17608,"vw":10.969825},{"c":10.96,"h":10.97,"l":10.95,"n":165,"o":10.965,"t":"2026-10-19T17:40:00Z","v":12247,"vw":10.9635},{"c":10.905,"h":10.955,"l":10.905,"n":206,"o":10.95,"t":"2026-10-19T17:45:00Z","v":22303,"vw":10.942788},{"c":10.89,"h":10.905,"l":10.88,"n":133,"o":10.905,"t":"2026-10-19T17:50:00Z","v":12667,"vw":10.897749},{"c":10.905,"h":10.905,"l":10.88,"n":80,"o":10.89,"t":"2026-10-19T17:55:00Z","v":4791,"vw":10.894972},{"c":10.92,"h":10.925,"l":10.91,"n":174,"o":10.91,"t":"2026-10-19T18:00:00Z","v":8953,"vw":10.918953},{"c":10.89,"h":10.925,"l":10.885,"n":216,"o":10.925,"t":"2026-10-19T18:05:00Z","v":27522,"vw":10.913067},{"c":10.865,"h":10.895,"l":10.865,"n":310,"o":10.895,"t":"2026-10-19T18:10:00Z","v":40900,"vw":10.887228},{"c":10.86,"h":10.875,"l":10.855,"n":146,"o":10.865,"t":"2026-10-19T18:15:00Z","v":20750,"vw":10.86261},{"c":10.865,"h":10.87,"l":10.85,"n":112,"o":10.86,"t":"2026-10-19T18:20:00Z","v":6675,"vw":10.861336},{"c":10.85,"h":10.865,"l":10.845,"n":113,"o":10.865,"t":"2026-10-19T18:25:00Z","v":6344,"vw":10.853374},{"c":10.82,"h":10.855,"l":10.81,"n":222,"o":10.85,"t":"2026-10-19T18:30:00Z","v":15891,"vw":10.830635},{"c":10.84,"h":10.845,"l":10.82,"n":154,"o":10.82,"t":"2026-10-19T18:35:00Z","v":12559,"vw":10.83746},{"c":10.865,"h":10.865,"l":10.84,"n":129,"o":10.84,"t":"2026-10-19T18:40:00Z","v":5744,"vw":10.853036},{"c":10.865,"h":10.875,"l":10.865,"n":101,"o":10.865,"t":"2026-10-19T18:45:00Z","v":7653,"vw":10.871734},{"c":10.865,"h":10.875,"l":10.86,"n":139,"o":10.865,"t":"2026-10-19T18:50:00Z","v":8136,"vw":10.866816},{"c":10.865,"h":10.865,"l":10.86,"n":166,"o":10.865,"t":"2026-10-19T18:55:00Z","v":8138,"vw":10.861925},{"c":10.87,"h":10.875,"l":10.86,"n":231,"o":10.86,"t":"2026-10-19T19:00:00Z","v":13662,"vw":10.870391},{"c":10.875,"h":10.885,"l":10.865,"n":207,"o":10.875,"t":"2026-10-19T19:05:00Z","v":16945,"vw":10.875805},{"c":10.885,"h":10.885,"l":10.88,"n":97,"o":10.88,"t":"2026-10-19T19:10:00Z","v":3703,"vw":10.881433},{"c":10.865,"h":10.89,"l":10.855,"n":491,"o":10.88,"t":"2026-10-19T19:15:00Z","v":55329,"vw":10.876307},{"c":10.865,"h":10.875,"l":10.83,"n":392,"o":10.865,"t":"2026-10-19T19:20:00Z","v":39097,"vw":10.851439},{"c":10.84,"h":10.8789,"l":10.83,"n":289,"o":10.87,"t":"2026-10-19T19:25:00Z","v":21516,"vw":10.85608},{"c":10.875,"h":10.885,"l":10.83,"n":262,"o":10.84,"t":"2026-10-19T19:30:00Z","v":21909,"vw":10.860761},{"c":10.885,"h":10.895,"l":10.875,"n":348,"o":10.88,"t":"2026-10-19T19:35:00Z","v":39854,"vw":10.886517},{"c":10.875,"h":10.915,"l":10.865,"n":746,"o":10.885,"t":"2026-10-19T19:40:00Z","v":75596,"vw":10.891444},{"c":10.84,"h":10.87,"l":10.835,"n":379,"o":10.87,"t":"2026-10-19T19:45:00Z","v":42213,"vw":10.850503},{"c":10.8195,"h":10.8325,"l":10.805,"n":520,"o":10.83,"t":"2026-10-19T19:50:00Z","v":36910,"vw":10.818991},{"c":10.83,"h":10.845,"l":10.815,"n":1536,"o":10.815,"t":"2026-10-19T19:55:00Z","v":100475,"vw":10.828764},{"c":10.83,"h":10.83,"l":10.83,"n":30,"o":10.83,"t":"2026-10-19T20:00:00Z","v":186271,"vw":10.83},{"c":10.78,"h":10.78,"l":10.75,"n":7,"o":10.75,"t":"2026-10-20T08:00:00Z","v":2164,"vw":10.777515},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-20T11:20:00Z","v":100,"vw":10.57},{"c":10.755,"h":10.83,"l":10.755,"n":27,"o":10.81,"t":"2026-10-20T13:30:00Z","v":9783,"vw":10.817198},{"c":10.8767,"h":10.91,"l":10.76,"n":232,"o":10.76,"t":"2026-10-20T13:35:00Z","v":16234,"vw":10.855797},{"c":10.849,"h":10.89,"l":10.849,"n":153,"o":10.8684,"t":"2026-10-20T13:40:00Z","v":17891,"vw":10.860809},{"c":10.92,"h":10.93,"l":10.855,"n":131,"o":10.855,"t":"2026-10-20T13:45:00Z","v":15626,"vw":10.885979},{"c":10.97,"h":10.97,"l":10.91,"n":184,"o":10.92,"t":"2026-10-20T13:50:00Z","v":20313,"vw":10.933175},{"c":11.034,"h":11.034,"l":10.979,"n":163,"o":10.979,"t":"2026-10-20T13:55:00Z","v":20882,"vw":11.010182},{"c":10.995,"h":11.05,"l":10.995,"n":182,"o":11.04,"t":"2026-10-20T14:00:00Z","v":24740,"vw":11.026046},{"c":10.975,"h":11.03,"l":10.975,"n":89,"o":11,"t":"2026-10-20T14:05:00Z","v":7220,"vw":11.012562},{"c":10.94,"h":10.955,"l":10.93,"n":72,"o":10.955,"t":"2026-10-20T14:10:00Z","v":3756,"vw":10.9484},{"c":10.955,"h":10.96,"l":10.94,"n":59,"o":10.95,"t":"2026-10-20T14:15:00Z","v":3162,"vw":10.947581},{"c":10.98,"h":10.99,"l":10.93,"n":239,"o":10.94,"t":"2026-10-20T14:20:00Z","v":18383,"vw":10.950352},{"c":11.05,"h":11.055,"l":10.96,"n":116,"o":10.98,"t":"2026-10-20T14:25:00Z","v":8318,"vw":11.0249},{"c":11.02,"h":11.08,"l":11.02,"n":271,"o":11.05,"t":"2026-10-20T14:30:00Z","v":23138,"vw":11.065753},{"c":11.015,"h":11.04,"l":11.015,"n":66,"o":11.02,"t":"2026-10-20T14:35:00Z","v":3566,"vw":11.019128},{"c":11.01,"h":11.03,"l":11,"n":87,"o":11,"t":"2026-10-20T14:40:00Z","v":9274,"vw":11.018289},{"c":10.99,"h":11.03,"l":10.99,"n":185,"o":11.01,"t":"2026-10-20T14:45:00Z","v":12243,"vw":11.007531},{"c":11.02,"h":11.02,"l":10.99,"n":82,"o":10.99,"t":"2026-10-20T14:50:00Z","v":4264,"vw":11.009293},{"c":11.05,"h":11.05,"l":11.02,"n":81,"o":11.02,"t":"2026-10-20T14:55:00Z","v":4727,"vw":11.044773},{"c":11.035,"h":11.055,"l":11.03,"n":179,"o":11.05,"t":"2026-10-20T15:00:00Z","v":16055,"vw":11.044672},{"c":11.035,"h":11.04,"l":11.029,"n":80,"o":11.029,"t":"2026-10-20T15:05:00Z","v":7413,"vw":11.035951},{"c":10.98,"h":11.03,"l":10.96,"n":200,"o":11.0211,"t":"2026-10-20T15:10:00Z","v":13916,"vw":10.990203},{"c":11.03,"h":11.04,"l":10.975,"n":97,"o":10.99,"t":"2026-10-20T15:15:00Z","v":4388,"vw":11.000506},{"c":11.025,"h":11.03,"l":11.01,"n":102,"o":11.0118,"t":"2026-10-20T15:20:00Z","v":5779,"vw":11.019247},{"c":11.015,"h":11.02,"l":11.015,"n":52,"o":11.02,"t":"2026-10-20T15:25:00Z","v":2657,"vw":11.018521},{"c":11,"h":11.015,"l":10.995,"n":181,"o":11.015,"t":"2026-10-20T15:30:00Z","v":16590,"vw":11.00064},{"c":10.99,"h":11,"l":10.99,"n":75,"o":10.99,"t":"2026-10-20T15:35:00Z","v":3150,"vw":10.995334},{"c":11.03,"h":11.03,"l":11.01,"n":61,"o":11.01,"t":"2026-10-20T15:40:00Z","v":3232,"vw":11.019471},{"c":11.025,"h":11.035,"l":11.02,"n":144,"o":11.025,"t":"2026-10-20T15:45:00Z","v":12824,"vw":11.029146},{"c":11.04,"h":11.04,"l":11.02,"n":75,"o":11.02,"t":"2026-10-20T15:50:00Z","v":3370,"vw":11.024534},{"c":11.035,"h":11.04,"l":11.035,"n":60,"o":11.04,"t":"2026-10-20T15:55:00Z","v":4013,"vw":11.036732},{"c":11.028,"h":11.045,"l":11.028,"n":114,"o":11.04,"t":"2026-10-20T16:00:00Z","v":8024,"vw":11.037653},{"c":11.035,"h":11.035,"l":11.03,"n":56,"o":11.03,"t":"2026-10-20T16:05:00Z","v":3135,"vw":11.032654},{"c":11.025,"h":11.03,"l":10.995,"n":273,"o":11.03,"t":"2026-10-20T16:10:00Z","v":22113,"vw":11.017053},{"c":10.995,"h":11.025,"l":10.995,"n":104,"o":11.025,"t":"2026-10-20T16:15:00Z","v":5085,"vw":11.00843},{"c":11.02,"h":11.02,"l":11,"n":79,"o":11,"t":"2026-10-20T16:20:00Z","v":3478,"vw":11.012432},{"c":11.04,"h":11.04,"l":11.02,"n":94,"o":11.02,"t":"2026-10-20T16:25:00Z","v":6189,"vw":11.026907},{"c":11.055,"h":11.055,"l":11.035,"n":182,"o":11.035,"t":"2026-10-20T16:30:00Z","v":10916,"vw":11.047879},{"c":11.0751,"h":11.0751,"l":11.055,"n":104,"o":11.055,"t":"2026-10-20T16:35:00Z","v":6761,"vw":11.067067},{"c":11.08,"h":11.09,"l":11.07,"n":126,"o":11.07,"t":"2026-10-20T16:40:00Z","v":10955,"vw":11.081087},{"c":11.085,"h":11.085,"l":11.07,"n":68,"o":11.08,"t":"2026-10-20T16:45:00Z","v":4377,"vw":11.072792},{"c":11.05,"h":11.085,"l":11.05,"n":258,"o":11.085,"t":"2026-10-20T16:50:00Z","v":23630,"vw":11.069619},{"c":11.06,"h":11.07,"l":11.06,"n":89,"o":11.06,"t":"2026-10-20T16:55:00Z","v":4781,"vw":11.066685},{"c":11.07,"h":11.07,"l":11.05,"n":98,"o":11.06,"t":"2026-10-20T17:00:00Z","v":7428,"vw":11.067819},{"c":11.06,"h":11.07,"l":11.06,"n":57,"o":11.07,"t":"2026-10-20T17:05:00Z","v":2516,"vw":11.068355},{"c":11.065,"h":11.065,"l":11.055,"n":59,"o":11.065,"t":"2026-10-20T17:10:00Z","v":2804,"vw":11.059997},{"c":11.08,"h":11.08,"l":11.065,"n":86,"o":11.065,"t":"2026-10-20T17:15:00Z","v":4679,"vw":11.070069},{"c":11.08,"h":11.085,"l":11.08,"n":90,"o":11.08,"t":"2026-10-20T17:20:00Z","v":4917,"vw":11.081683},{"c":11.0701,"h":11.082,"l":11.0701,"n":36,"o":11.08,"t":"2026-10-20T17:25:00Z","v":1522,"vw":11.078689},{"c":11.08,"h":11.085,"l":11.08,"n":134,"o":11.085,"t":"2026-10-20T17:30:00Z","v":12366,"vw":11.080999},{"c":11.075,"h":11.09,"l":11.07,"n":168,"o":11.085,"t":"2026-10-20T17:35:00Z","v":13475,"vw":11.086947},{"c":11.0823,"h":11.0823,"l":11.07,"n":72,"o":11.07,"t":"2026-10-20T17:40:00Z","v":4479,"vw":11.080559},{"c":11.095,"h":11.095,"l":11.08,"n":101,"o":11.08,"t":"2026-10-20T17:45:00Z","v":5816,"vw":11.090877},{"c":11.08,"h":11.1,"l":11.08,"n":180,"o":11.095,"t":"2026-10-20T17:50:00Z","v":14858,"vw":11.090247},{"c":11.085,"h":11.085,"l":11.07,"n":111,"o":11.075,"t":"2026-10-20T17:55:00Z","v":7020,"vw":11.076247},{"c":11.0888,"h":11.0888,"l":11.075,"n":89,"o":11.08,"t":"2026-10-20T18:00:00Z","v":7775,"vw":11.080471},{"c":11.09,"h":11.09,"l":11.08,"n":134,"o":11.08,"t":"2026-10-20T18:05:00Z","v":9986,"vw":11.081624},{"c":11.08,"h":11.09,"l":11.07,"n":104,"o":11.09,"t":"2026-10-20T18:10:00Z","v":16679,"vw":11.071555},{"c":11.07,"h":11.08,"l":11.07,"n":85,"o":11.08,"t":"2026-10-20T18:15:00Z","v":5142,"vw":11.073222},{"c":11.085,"h":11.085,"l":11.06,"n":163,"o":11.075,"t":"2026-10-20T18:20:00Z","v":21434,"vw":11.07278},{"c":11.095,"h":11.105,"l":11.09,"n":118,"o":11.09,"t":"2026-10-20T18:25:00Z","v":19648,"vw":11.097574},{"c":11.08,"h":11.095,"l":11.08,"n":116,"o":11.095,"t":"2026-10-20T18:30:00Z","v":15629,"vw":11.0851},{"c":11.065,"h":11.08,"l":11.065,"n":105,"o":11.08,"t":"2026-10-20T18:35:00Z","v":5926,"vw":11.070786},{"c":11.045,"h":11.085,"l":11.045,"n":175,"o":11.07,"t":"2026-10-20T18:40:00Z","v":12014,"vw":11.071831},{"c":11.085,"h":11.095,"l":11.05,"n":130,"o":11.05,"t":"2026-10-20T18:45:00Z","v":8516,"vw":11.07507},{"c":11.07,"h":11.0882,"l":11.07,"n":81,"o":11.085,"t":"2026-10-20T18:50:00Z","v":4886,"vw":11.080467},{"c":11.075,"h":11.08,"l":11.075,"n":81,"o":11.08,"t":"2026-10-20T18:55:00Z","v":6270,"vw":11.079091},{"c":11.085,"h":11.085,"l":11.075,"n":81,"o":11.075,"t":"2026-10-20T19:00:00Z","v":5140,"vw":11.080149},{"c":11.105,"h":11.105,"l":11.085,"n":156,"o":11.085,"t":"2026-10-20T19:05:00Z","v":13646,"vw":11.098188},{"c":11.1,"h":11.1099,"l":11.1,"n":92,"o":11.105,"t":"2026-10-20T19:10:00Z","v":6688,"vw":11.103549},{"c":11.125,"h":11.125,"l":11.095,"n":336,"o":11.1,"t":"2026-10-20T19:15:00Z","v":33172,"vw":11.109887},{"c":11.12,"h":11.12,"l":11.11,"n":237,"o":11.12,"t":"2026-10-20T19:20:00Z","v":32360,"vw":11.117781},{"c":11.115,"h":11.125,"l":11.115,"n":123,"o":11.125,"t":"2026-10-20T19:25:00Z","v":17318,"vw":11.119119},{"c":11.105,"h":11.125,"l":11.105,"n":325,"o":11.12,"t":"2026-10-20T19:30:00Z","v":50995,"vw":11.118778},{"c":11.08,"h":11.115,"l":11.08,"n":176,"o":11.11,"t":"2026-10-20T19:35:00Z","v":13989,"vw":11.103131},{"c":11.1,"h":11.1099,"l":11.075,"n":319,"o":11.08,"t":"2026-10-20T19:40:00Z","v":28244,"vw":11.094093},{"c":11.08,"h":11.105,"l":11.08,"n":131,"o":11.105,"t":"2026-10-20T19:45:00Z","v":12259,"vw":11.097937},{"c":11.095,"h":11.095,"l":11.08,"n":332,"o":11.085,"t":"2026-10-20T19:50:00Z","v":22597,"vw":11.085205},{"c":11.075,"h":11.11,"l":11.07,"n":917,"o":11.09,"t":"2026-10-20T19:55:00Z","v":72716,"vw":11.081533},{"c":11.08,"h":11.08,"l":11.08,"n":35,"o":11.08,"t":"2026-10-20T20:00:00Z","v":223517,"vw":11.08},{"c":11.1562,"h":11.1562,"l":11.1562,"n":1,"o":11.1562,"t":"2026-10-20T21:10:00Z","v":500,"vw":11.1562},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-20T21:15:00Z","v":2100,"vw":11.12},{"c":11.18,"h":11.18,"l":11.17,"n":13,"o":11.17,"t":"2026-10-20T21:55:00Z","v":4699,"vw":11.174251},{"c":11.15,"h":11.15,"l":11.15,"n":8,"o":11.15,"t":"2026-10-21T08:55:00Z","v":2688,"vw":11.15},{"c":11.2066,"h":11.2066,"l":11.2066,"n":1,"o":11.2066,"t":"2026-10-21T12:40:00Z","v":110,"vw":11.2066},{"c":11.195,"h":11.3,"l":11.11,"n":447,"o":11.21,"t":"2026-10-21T13:30:00Z","v":58134,"vw":11.229334},{"c":11.199,"h":11.25,"l":11.19,"n":121,"o":11.21,"t":"2026-10-21T13:35:00Z","v":13652,"vw":11.22214},{"c":11.05,"h":11.19,"l":11.05,"n":172,"o":11.19,"t":"2026-10-21T13:40:00Z","v":13481,"vw":11.117189},{"c":11.045,"h":11.08,"l":11.04,"n":175,"o":11.055,"t":"2026-10-21T13:45:00Z","v":12697,"vw":11.055076},{"c":11.06,"h":11.08,"l":11.045,"n":134,"o":11.045,"t":"2026-10-21T13:50:00Z","v":8432,"vw":11.061552},{"c":11.07,"h":11.085,"l":11.07,"n":103,"o":11.07,"t":"2026-10-21T13:55:00Z","v":2727,"vw":11.078313},{"c":11.04,"h":11.075,"l":11.015,"n":339,"o":11.07,"t":"2026-10-21T14:00:00Z","v":42636,"vw":11.035886},{"c":11.005,"h":11.04,"l":11.005,"n":194,"o":11.03,"t":"2026-10-21T14:05:00Z","v":10379,"vw":11.020274},{"c":10.95,"h":11.005,"l":10.935,"n":124,"o":11.005,"t":"2026-10-21T14:10:00Z","v":7956,"vw":10.968202},{"c":10.95,"h":10.96,"l":10.93,"n":106,"o":10.94,"t":"2026-10-21T14:15:00Z","v":5095,"vw":10.942466},{"c":10.94,"h":10.99,"l":10.94,"n":232,"o":10.95,"t":"2026-10-21T14:20:00Z","v":32065,"vw":10.980058},{"c":10.94,"h":10.94,"l":10.93,"n":41,"o":10.93,"t":"2026-10-21T14:25:00Z","v":2550,"vw":10.935296},{"c":10.93,"h":10.95,"l":10.92,"n":110,"o":10.925,"t":"2026-10-21T14:30:00Z","v":7306,"vw":10.933774},{"c":10.865,"h":10.93,"l":10.865,"n":141,"o":10.929,"t":"2026-10-21T14:35:00Z","v":13243,"vw":10.911532},{"c":10.84,"h":10.855,"l":10.835,"n":147,"o":10.85,"t":"2026-10-21T14:40:00Z","v":14248,"vw":10.848455},{"c":10.855,"h":10.86,"l":10.82,"n":315,"o":10.85,"t":"2026-10-21T14:45:00Z","v":31551,"vw":10.844359},{"c":10.855,"h":10.8575,"l":10.83,"n":154,"o":10.855,"t":"2026-10-21T14:50:00Z","v":14005,"vw":10.846185},{"c":10.83,"h":10.85,"l":10.83,"n":77,"o":10.85,"t":"2026-10-21T14:55:00Z","v":8793,"vw":10.8333},{"c":10.835,"h":10.86,"l":10.83,"n":171,"o":10.84,"t":"2026-10-21T15:00:00Z","v":19576,"vw":10.845313},{"c":10.84,"h":10.855,"l":10.835,"n":132,"o":10.84,"t":"2026-10-21T15:05:00Z","v":5989,"vw":10.844179},{"c":10.815,"h":10.86,"l":10.81,"n":107,"o":10.85,"t":"2026-10-21T15:10:00Z","v":10976,"vw":10.832577},{"c":10.81,"h":10.83,"l":10.81,"n":139,"o":10.82,"t":"2026-10-21T15:15:00Z","v":7023,"vw":10.818284},{"c":10.79,"h":10.8,"l":10.78,"n":151,"o":10.8,"t":"2026-10-21T15:20:00Z","v":16416,"vw":10.792055},{"c":10.78,"h":10.81,"l":10.77,"n":189,"o":10.8,"t":"2026-10-21T15:25:00Z","v":10306,"vw":10.796261},{"c":10.775,"h":10.7835,"l":10.775,"n":43,"o":10.7835,"t":"2026-10-21T15:30:00Z","v":3492,"vw":10.782065},{"c":10.825,"h":10.85,"l":10.77,"n":153,"o":10.775,"t":"2026-10-21T15:35:00Z","v":15952,"vw":10.814149},{"c":10.83,"h":10.845,"l":10.83,"n":90,"o":10.835,"t":"2026-10-21T15:40:00Z","v":7089,"vw":10.837439},{"c":10.83,"h":10.84,"l":10.83,"n":45,"o":10.84,"t":"2026-10-21T15:45:00Z","v":2379,"vw":10.831975},{"c":10.825,"h":10.835,"l":10.825,"n":59,"o":10.835,"t":"2026-10-21T15:50:00Z","v":4060,"vw":10.830945},{"c":10.81,"h":10.825,"l":10.8,"n":149,"o":10.825,"t":"2026-10-21T15:55:00Z","v":9422,"vw":10.810258},{"c":10.78,"h":10.81,"l":10.78,"n":167,"o":10.8,"t":"2026-10-21T16:00:00Z","v":12944,"vw":10.795438},{"c":10.785,"h":10.79,"l":10.775,"n":112,"o":10.78,"t":"2026-10-21T16:05:00Z","v":6884,"vw":10.782377},{"c":10.8,"h":10.805,"l":10.78,"n":102,"o":10.79,"t":"2026-10-21T16:10:00Z","v":16708,"vw":10.797039},{"c":10.785,"h":10.805,"l":10.785,"n":78,"o":10.805,"t":"2026-10-21T16:15:00Z","v":5200,"vw":10.792432},{"c":10.775,"h":10.785,"l":10.77,"n":54,"o":10.785,"t":"2026-10-21T16:20:00Z","v":2959,"vw":10.773667},{"c":10.77,"h":10.77,"l":10.76,"n":35,"o":10.76,"t":"2026-10-21T16:25:00Z","v":2353,"vw":10.76943},{"c":10.77,"h":10.77,"l":10.765,"n":63,"o":10.77,"t":"2026-10-21T16:30:00Z","v":5320,"vw":10.765655},{"c":10.84,"h":10.84,"l":10.765,"n":193,"o":10.77,"t":"2026-10-21T16:35:00Z","v":14422,"vw":10.801236},{"c":10.81,"h":10.85,"l":10.8,"n":150,"o":10.85,"t":"2026-10-21T16:40:00Z","v":8343,"vw":10.816473},{"c":10.78,"h":10.815,"l":10.78,"n":121,"o":10.815,"t":"2026-10-21T16:45:00Z","v":9312,"vw":10.795973},{"c":10.77,"h":10.78,"l":10.765,"n":125,"o":10.77,"t":"2026-10-21T16:50:00Z","v":8465,"vw":10.770042},{"c":10.77,"h":10.77,"l":10.765,"n":38,"o":10.77,"t":"2026-10-21T16:55:00Z","v":2433,"vw":10.76973},{"c":10.76,"h":10.775,"l":10.76,"n":101,"o":10.765,"t":"2026-10-21T17:00:00Z","v":7793,"vw":10.769286},{"c":10.71,"h":10.765,"l":10.695,"n":559,"o":10.76,"t":"2026-10-21T17:05:00Z","v":97107,"vw":10.711435},{"c":10.73,"h":10.74,"l":10.705,"n":205,"o":10.705,"t":"2026-10-21T17:10:00Z","v":22005,"vw":10.720298},{"c":10.72,"h":10.735,"l":10.72,"n":82,"o":10.735,"t":"2026-10-21T17:15:00Z","v":5447,"vw":10.72434},{"c":10.74,"h":10.74,"l":10.725,"n":117,"o":10.725,"t":"2026-10-21T17:20:00Z","v":9928,"vw":10.733133},{"c":10.75,"h":10.75,"l":10.685,"n":524,"o":10.73,"t":"2026-10-21T17:25:00Z","v":60974,"vw":10.719127},{"c":10.785,"h":10.79,"l":10.76,"n":299,"o":10.76,"t":"2026-10-21T17:30:00Z","v":20656,"vw":10.771742},{"c":10.76,"h":10.78,"l":10.755,"n":143,"o":10.78,"t":"2026-10-21T17:35:00Z","v":16459,"vw":10.765229},{"c":10.77,"h":10.77,"l":10.76,"n":84,"o":10.76,"t":"2026-10-21T17:40:00Z","v":18901,"vw":10.760477},{"c":10.765,"h":10.775,"l":10.745,"n":198,"o":10.76,"t":"2026-10-21T17:45:00Z","v":17509,"vw":10.756961},{"c":10.77,"h":10.77,"l":10.765,"n":79,"o":10.765,"t":"2026-10-21T17:50:00Z","v":5832,"vw":10.766487},{"c":10.78,"h":10.785,"l":10.78,"n":50,"o":10.78,"t":"2026-10-21T17:55:00Z","v":3777,"vw":10.782075},{"c":10.765,"h":10.79,"l":10.765,"n":238,"o":10.7895,"t":"2026-10-21T18:00:00Z","v":22088,"vw":10.778188},{"c":10.755,"h":10.76,"l":10.75,"n":190,"o":10.76,"t":"2026-10-21T18:05:00Z","v":40005,"vw":10.756151},{"c":10.785,"h":10.8,"l":10.755,"n":449,"o":10.755,"t":"2026-10-21T18:10:00Z","v":73416,"vw":10.776602},{"c":10.76,"h":10.78,"l":10.76,"n":61,"o":10.78,"t":"2026-10-21T18:15:00Z","v":3572,"vw":10.767645},{"c":10.755,"h":10.755,"l":10.75,"n":79,"o":10.755,"t":"2026-10-21T18:20:00Z","v":9512,"vw":10.753832},{"c":10.76,"h":10.775,"l":10.75,"n":217,"o":10.76,"t":"2026-10-21T18:25:00Z","v":45442,"vw":10.75761},{"c":10.765,"h":10.77,"l":10.765,"n":95,"o":10.77,"t":"2026-10-21T18:30:00Z","v":9655,"vw":10.765747},{"c":10.755,"h":10.765,"l":10.755,"n":141,"o":10.765,"t":"2026-10-21T18:35:00Z","v":9437,"vw":10.756189},{"c":10.775,"h":10.79,"l":10.7475,"n":566,"o":10.755,"t":"2026-10-21T18:40:00Z","v":66301,"vw":10.763588},{"c":10.75,"h":10.785,"l":10.725,"n":481,"o":10.78,"t":"2026-10-21T18:45:00Z","v":59597,"vw":10.754373},{"c":10.73,"h":10.74,"l":10.73,"n":92,"o":10.74,"t":"2026-10-21T18:50:00Z","v":4716,"vw":10.732268},{"c":10.71,"h":10.735,"l":10.7,"n":223,"o":10.73,"t":"2026-10-21T18:55:00Z","v":15301,"vw":10.718897},{"c":10.695,"h":10.71,"l":10.68,"n":230,"o":10.71,"t":"2026-10-21T19:00:00Z","v":16449,"vw":10.698373},{"c":10.69,"h":10.71,"l":10.69,"n":132,"o":10.7,"t":"2026-10-21T19:05:00Z","v":9761,"vw":10.699333},{"c":10.71,"h":10.715,"l":10.68,"n":122,"o":10.685,"t":"2026-10-21T19:10:00Z","v":8658,"vw":10.699711},{"c":10.74,"h":10.76,"l":10.72,"n":226,"o":10.72,"t":"2026-10-21T19:15:00Z","v":21087,"vw":10.741636},{"c":10.7523,"h":10.77,"l":10.7498,"n":237,"o":10.7498,"t":"2026-10-21T19:20:00Z","v":45315,"vw":10.758904},{"c":10.77,"h":10.78,"l":10.75,"n":258,"o":10.76,"t":"2026-10-21T19:25:00Z","v":53013,"vw":10.757811},{"c":10.74,"h":10.77,"l":10.74,"n":392,"o":10.77,"t":"2026-10-21T19:30:00Z","v":37884,"vw":10.753018},{"c":10.725,"h":10.7486,"l":10.725,"n":169,"o":10.74,"t":"2026-10-21T19:35:00Z","v":12300,"vw":10.737805},{"c":10.72,"h":10.73,"l":10.715,"n":192,"o":10.725,"t":"2026-10-21T19:40:00Z","v":8998,"vw":10.720227},{"c":10.73,"h":10.735,"l":10.725,"n":142,"o":10.725,"t":"2026-10-21T19:45:00Z","v":7466,"vw":10.729589},{"c":10.73,"h":10.74,"l":10.69,"n":450,"o":10.725,"t":"2026-10-21T19:50:00Z","v":36691,"vw":10.716122},{"c":10.735,"h":10.745,"l":10.7,"n":943,"o":10.735,"t":"2026-10-21T19:55:00Z","v":77810,"vw":10.717099},{"c":10.73,"h":10.73,"l":10.73,"n":37,"o":10.73,"t":"2026-10-21T20:00:00Z","v":210311,"vw":10.73},{"c":10.78,"h":10.78,"l":10.78,"n":3,"o":10.78,"t":"2026-10-21T20:05:00Z","v":306,"vw":10.78},{"c":10.47,"h":10.53,"l":10.46,"n":17,"o":10.53,"t":"2026-10-22T08:00:00Z","v":4994,"vw":10.493444},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-22T10:25:00Z","v":549,"vw":10.44},{"c":10.4124,"h":10.4124,"l":10.4124,"n":1,"o":10.4124,"t":"2026-10-22T12:40:00Z","v":600,"vw":10.4124},{"c":10.6297,"h":10.6297,"l":10.59,"n":7,"o":10.59,"t":"2026-10-22T13:25:00Z","v":1086,"vw":10.60588},{"c":10.515,"h":10.57,"l":10.45,"n":43,"o":10.55,"t":"2026-10-22T13:30:00Z","v":21459,"vw":10.561273},{"c":10.575,"h":10.6,"l":10.47,"n":70,"o":10.5447,"t":"2026-10-22T13:35:00Z","v":8807,"vw":10.555121},{"c":10.49,"h":10.55,"l":10.48,"n":180,"o":10.55,"t":"2026-10-22T13:40:00Z","v":13915,"vw":10.503012},{"c":10.52,"h":10.52,"l":10.455,"n":38,"o":10.47,"t":"2026-10-22T13:45:00Z","v":1535,"vw":10.483066},{"c":10.48,"h":10.52,"l":10.48,"n":73,"o":10.5,"t":"2026-10-22T13:50:00Z","v":9015,"vw":10.499805},{"c":10.64,"h":10.64,"l":10.53,"n":182,"o":10.53,"t":"2026-10-22T13:55:00Z","v":15166,"vw":10.589806},{"c":10.64,"h":10.665,"l":10.64,"n":45,"o":10.645,"t":"2026-10-22T14:00:00Z","v":3480,"vw":10.647797},{"c":10.58,"h":10.655,"l":10.55,"n":275,"o":10.63,"t":"2026-10-22T14:05:00Z","v":47862,"vw":10.634208},{"c":10.495,"h":10.5701,"l":10.495,"n":308,"o":10.57,"t":"2026-10-22T14:10:00Z","v":36103,"vw":10.53981},{"c":10.49,"h":10.5299,"l":10.46,"n":130,"o":10.475,"t":"2026-10-22T14:15:00Z","v":8661,"vw":10.500922},{"c":10.47,"h":10.51,"l":10.46,"n":189,"o":10.49,"t":"2026-10-22T14:20:00Z","v":13082,"vw":10.480505},{"c":10.425,"h":10.46,"l":10.425,"n":101,"o":10.46,"t":"2026-10-22T14:25:00Z","v":4865,"vw":10.438527},{"c":10.43,"h":10.44,"l":10.41,"n":135,"o":10.42,"t":"2026-10-22T14:30:00Z","v":11517,"vw":10.423299},{"c":10.39,"h":10.42,"l":10.37,"n":113,"o":10.42,"t":"2026-10-22T14:35:00Z","v":7745,"vw":10.394007},{"c":10.41,"h":10.42,"l":10.39,"n":91,"o":10.4,"t":"2026-10-22T14:40:00Z","v":4569,"vw":10.407457},{"c":10.345,"h":10.4,"l":10.34,"n":150,"o":10.4,"t":"2026-10-22T14:45:00Z","v":8594,"vw":10.370428},{"c":10.25,"h":10.35,"l":10.25,"n":263,"o":10.3402,"t":"2026-10-22T14:50:00Z","v":43718,"vw":10.294546},{"c":10.23,"h":10.27,"l":10.23,"n":209,"o":10.26,"t":"2026-10-22T14:55:00Z","v":18257,"vw":10.254868},{"c":10.13,"h":10.25,"l":10.115,"n":422,"o":10.24,"t":"2026-10-22T15:00:00Z","v":72663,"vw":10.174756},{"c":10.155,"h":10.18,"l":10.12,"n":165,"o":10.13,"t":"2026-10-22T15:05:00Z","v":9511,"vw":10.14325},{"c":10.13,"h":10.15,"l":10.13,"n":123,"o":10.14,"t":"2026-10-22T15:10:00Z","v":4381,"vw":10.14},{"c":10.17,"h":10.18,"l":10.13,"n":140,"o":10.14,"t":"2026-10-22T15:15:00Z","v":8564,"vw":10.159816},{"c":10.195,"h":10.195,"l":10.16,"n":115,"o":10.18,"t":"2026-10-22T15:20:00Z","v":5797,"vw":10.177308},{"c":10.165,"h":10.19,"l":10.165,"n":119,"o":10.19,"t":"2026-10-22T15:25:00Z","v":7376,"vw":10.180361},{"c":10.19,"h":10.215,"l":10.15,"n":490,"o":10.17,"t":"2026-10-22T15:30:00Z","v":102840,"vw":10.16063},{"c":10.2,"h":10.22,"l":10.2,"n":147,"o":10.2,"t":"2026-10-22T15:35:00Z","v":8207,"vw":10.210373},{"c":10.1901,"h":10.22,"l":10.18,"n":136,"o":10.18,"t":"2026-10-22T15:40:00Z","v":9615,"vw":10.200513},{"c":10.19,"h":10.195,"l":10.17,"n":146,"o":10.19,"t":"2026-10-22T15:45:00Z","v":4968,"vw":10.187965},{"c":10.19,"h":10.21,"l":10.18,"n":299,"o":10.18,"t":"2026-10-22T15:50:00Z","v":11240,"vw":10.195796},{"c":10.1801,"h":10.195,"l":10.18,"n":143,"o":10.19,"t":"2026-10-22T15:55:00Z","v":6066,"vw":10.185756},{"c":10.2,"h":10.2199,"l":10.19,"n":186,"o":10.19,"t":"2026-10-22T16:00:00Z","v":11528,"vw":10.201479},{"c":10.22,"h":10.22,"l":10.18,"n":189,"o":10.2,"t":"2026-10-22T16:05:00Z","v":8899,"vw":10.207006},{"c":10.24,"h":10.245,"l":10.21,"n":308,"o":10.22,"t":"2026-10-22T16:10:00Z","v":10997,"vw":10.227906},{"c":10.23,"h":10.25,"l":10.23,"n":167,"o":10.24,"t":"2026-10-22T16:15:00Z","v":11743,"vw":10.244709},{"c":10.25,"h":10.27,"l":10.24,"n":271,"o":10.24,"t":"2026-10-22T16:20:00Z","v":24779,"vw":10.246629},{"c":10.25,"h":10.265,"l":10.225,"n":188,"o":10.265,"t":"2026-10-22T16:25:00Z","v":14342,"vw":10.242076},{"c":10.28,"h":10.29,"l":10.245,"n":422,"o":10.26,"t":"2026-10-22T16:30:00Z","v":35853,"vw":10.262338},{"c":10.29,"h":10.31,"l":10.26,"n":252,"o":10.27,"t":"2026-10-22T16:35:00Z","v":18548,"vw":10.292727},{"c":10.26,"h":10.29,"l":10.26,"n":104,"o":10.29,"t":"2026-10-22T16:40:00Z","v":4913,"vw":10.280123},{"c":10.23,"h":10.255,"l":10.22,"n":170,"o":10.255,"t":"2026-10-22T16:45:00Z","v":9552,"vw":10.245607},{"c":10.21,"h":10.23,"l":10.21,"n":155,"o":10.23,"t":"2026-10-22T16:50:00Z","v":6849,"vw":10.223013},{"c":10.25,"h":10.255,"l":10.21,"n":121,"o":10.21,"t":"2026-10-22T16:55:00Z","v":7121,"vw":10.242258},{"c":10.24,"h":10.265,"l":10.235,"n":139,"o":10.26,"t":"2026-10-22T17:00:00Z","v":9468,"vw":10.253461},{"c":10.25,"h":10.255,"l":10.23,"n":87,"o":10.23,"t":"2026-10-22T17:05:00Z","v":4115,"vw":10.240485},{"c":10.25,"h":10.27,"l":10.25,"n":144,"o":10.255,"t":"2026-10-22T17:10:00Z","v":9899,"vw":10.260183},{"c":10.25,"h":10.27,"l":10.24,"n":128,"o":10.26,"t":"2026-10-22T17:15:00Z","v":7440,"vw":10.253591},{"c":10.23,"h":10.265,"l":10.23,"n":173,"o":10.25,"t":"2026-10-22T17:20:00Z","v":8125,"vw":10.248792},{"c":10.245,"h":10.25,"l":10.23,"n":126,"o":10.23,"t":"2026-10-22T17:25:00Z","v":6084,"vw":10.239082},{"c":10.25,"h":10.25,"l":10.23,"n":141,"o":10.24,"t":"2026-10-22T17:30:00Z","v":6637,"vw":10.23667},{"c":10.23,"h":10.25,"l":10.22,"n":114,"o":10.25,"t":"2026-10-22T17:35:00Z","v":5362,"vw":10.23606},{"c":10.23,"h":10.26,"l":10.23,"n":145,"o":10.24,"t":"2026-10-22T17:40:00Z","v":7299,"vw":10.247958},{"c":10.22,"h":10.24,"l":10.215,"n":106,"o":10.23,"t":"2026-10-22T17:45:00Z","v":15564,"vw":10.221271},{"c":10.21,"h":10.225,"l":10.2,"n":220,"o":10.21,"t":"2026-10-22T17:50:00Z","v":16590,"vw":10.212332},{"c":10.2,"h":10.225,"l":10.2,"n":101,"o":10.21,"t":"2026-10-22T17:55:00Z","v":4586,"vw":10.21749},{"c":10.17,"h":10.2,"l":10.16,"n":160,"o":10.2,"t":"2026-10-22T18:00:00Z","v":7280,"vw":10.183517},{"c":10.22,"h":10.22,"l":10.16,"n":130,"o":10.17,"t":"2026-10-22T18:05:00Z","v":9751,"vw":10.193593},{"c":10.23,"h":10.24,"l":10.21,"n":98,"o":10.21,"t":"2026-10-22T18:10:00Z","v":6424,"vw":10.228633},{"c":10.23,"h":10.23,"l":10.2,"n":264,"o":10.22,"t":"2026-10-22T18:15:00Z","v":20654,"vw":10.205737},{"c":10.24,"h":10.245,"l":10.22,"n":147,"o":10.24,"t":"2026-10-22T18:20:00Z","v":8869,"vw":10.232722},{"c":10.2,"h":10.25,"l":10.195,"n":200,"o":10.22,"t":"2026-10-22T18:25:00Z","v":11236,"vw":10.222671},{"c":10.175,"h":10.2,"l":10.175,"n":212,"o":10.2,"t":"2026-10-22T18:30:00Z","v":19133,"vw":10.19112},{"c":10.18,"h":10.19,"l":10.17,"n":184,"o":10.17,"t":"2026-10-22T18:35:00Z","v":14981,"vw":10.179731},{"c":10.195,"h":10.2,"l":10.17,"n":145,"o":10.18,"t":"2026-10-22T18:40:00Z","v":7526,"vw":10.182874},{"c":10.185,"h":10.2,"l":10.185,"n":208,"o":10.19,"t":"2026-10-22T18:45:00Z","v":14657,"vw":10.194233},{"c":10.18,"h":10.19,"l":10.18,"n":196,"o":10.185,"t":"2026-10-22T18:50:00Z","v":6186,"vw":10.184368},{"c":10.165,"h":10.19,"l":10.16,"n":203,"o":10.18,"t":"2026-10-22T18:55:00Z","v":11166,"vw":10.176936},{"c":10.165,"h":10.17,"l":10.15,"n":283,"o":10.165,"t":"2026-10-22T19:00:00Z","v":15114,"vw":10.157064},{"c":10.155,"h":10.165,"l":10.15,"n":235,"o":10.165,"t":"2026-10-22T19:05:00Z","v":14931,"vw":10.159109},{"c":10.195,"h":10.195,"l":10.15,"n":243,"o":10.155,"t":"2026-10-22T19:10:00Z","v":15543,"vw":10.176387},{"c":10.185,"h":10.195,"l":10.17,"n":285,"o":10.19,"t":"2026-10-22T19:15:00Z","v":17975,"vw":10.183212},{"c":10.175,"h":10.2,"l":10.165,"n":201,"o":10.18,"t":"2026-10-22T19:20:00Z","v":12066,"vw":10.181273},{"c":10.175,"h":10.175,"l":10.16,"n":224,"o":10.175,"t":"2026-10-22T19:25:00Z","v":13809,"vw":10.171161},{"c":10.095,"h":10.17,"l":10.095,"n":598,"o":10.17,"t":"2026-10-22T19:30:00Z","v":65334,"vw":10.145182},{"c":10.065,"h":10.11,"l":10.065,"n":381,"o":10.09,"t":"2026-10-22T19:35:00Z","v":33509,"vw":10.090828},{"c":10.055,"h":10.065,"l":10.04,"n":332,"o":10.065,"t":"2026-10-22T19:40:00Z","v":27209,"vw":10.056863},{"c":10.065,"h":10.065,"l":10.03,"n":292,"o":10.05,"t":"2026-10-22T19:45:00Z","v":17951,"vw":10.049554},{"c":10.115,"h":10.125,"l":10.07,"n":648,"o":10.07,"t":"2026-10-22T19:50:00Z","v":48377,"vw":10.111899},{"c":10.085,"h":10.13,"l":10.06,"n":1859,"o":10.12,"t":"2026-10-22T19:55:00Z","v":193050,"vw":10.084586},{"c":10.09,"h":10.12,"l":10.09,"n":33,"o":10.09,"t":"2026-10-22T20:00:00Z","v":298046,"vw":10.090338},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-22T21:35:00Z","v":300,"vw":10.12},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-22T22:50:00Z","v":164,"vw":10.09},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-22T23:20:00Z","v":1000,"vw":10.09},{"c":10.09,"h":10.1,"l":10.09,"n":10,"o":10.1,"t":"2026-10-22T23:25:00Z","v":746,"vw":10.093635},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-22T23:45:00Z","v":530,"vw":10.01},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-10-23T08:00:00Z","v":394,"vw":10.15},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-23T08:10:00Z","v":100,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-23T13:25:00Z","v":568,"vw":10.1},{"c":10.035,"h":10.1,"l":9.9964,"n":88,"o":10.09,"t":"2026-10-23T13:30:00Z","v":17823,"vw":10.080449},{"c":10.03,"h":10.04,"l":9.97,"n":166,"o":10.03,"t":"2026-10-23T13:35:00Z","v":33398,"vw":9.990674},{"c":10.025,"h":10.05,"l":9.995,"n":140,"o":10.05,"t":"2026-10-23T13:40:00Z","v":12562,"vw":10.028388},{"c":10.06,"h":10.065,"l":10.05,"n":112,"o":10.06,"t":"2026-10-23T13:45:00Z","v":9923,"vw":10.058068},{"c":10.02,"h":10.04,"l":10.02,"n":84,"o":10.04,"t":"2026-10-23T13:50:00Z","v":3531,"vw":10.026744},{"c":10.06,"h":10.06,"l":10.005,"n":113,"o":10.025,"t":"2026-10-23T13:55:00Z","v":41312,"vw":10.02491},{"c":10.08,"h":10.1,"l":10.03,"n":208,"o":10.05,"t":"2026-10-23T14:00:00Z","v":12228,"vw":10.071814},{"c":10.07,"h":10.1,"l":10.06,"n":229,"o":10.08,"t":"2026-10-23T14:05:00Z","v":16254,"vw":10.079855},{"c":10.05,"h":10.06,"l":10.025,"n":211,"o":10.05,"t":"2026-10-23T14:10:00Z","v":11073,"vw":10.047413},{"c":10.06,"h":10.06,"l":10.02,"n":136,"o":10.055,"t":"2026-10-23T14:15:00Z","v":6031,"vw":10.036949},{"c":10.055,"h":10.08,"l":10.045,"n":106,"o":10.05,"t":"2026-10-23T14:20:00Z","v":5508,"vw":10.05678},{"c":10.06,"h":10.06,"l":10.03,"n":121,"o":10.055,"t":"2026-10-23T14:25:00Z","v":7228,"vw":10.049195},{"c":10.045,"h":10.09,"l":10.045,"n":202,"o":10.065,"t":"2026-10-23T14:30:00Z","v":12856,"vw":10.075588},{"c":10.09,"h":10.09,"l":10.04,"n":169,"o":10.05,"t":"2026-10-23T14:35:00Z","v":10819,"vw":10.065281},{"c":10.13,"h":10.13,"l":10.095,"n":120,"o":10.1,"t":"2026-10-23T14:40:00Z","v":7769,"vw":10.107314},{"c":10.08,"h":10.12,"l":10.07,"n":114,"o":10.11,"t":"2026-10-23T14:45:00Z","v":6279,"vw":10.094075},{"c":10.1,"h":10.115,"l":10.085,"n":116,"o":10.1,"t":"2026-10-23T14:50:00Z","v":4913,"vw":10.098711},{"c":10.125,"h":10.125,"l":10.1,"n":130,"o":10.11,"t":"2026-10-23T14:55:00Z","v":7276,"vw":10.117791},{"c":10.12,"h":10.135,"l":10.12,"n":171,"o":10.12,"t":"2026-10-23T15:00:00Z","v":11215,"vw":10.128986},{"c":10.08,"h":10.13,"l":10.08,"n":93,"o":10.125,"t":"2026-10-23T15:05:00Z","v":4012,"vw":10.114602},{"c":10.065,"h":10.08,"l":10.06,"n":133,"o":10.07,"t":"2026-10-23T15:10:00Z","v":13883,"vw":10.070271},{"c":10.09,"h":10.12,"l":10.065,"n":254,"o":10.065,"t":"2026-10-23T15:15:00Z","v":28638,"vw":10.09758},{"c":10.08,"h":10.08,"l":10.07,"n":103,"o":10.08,"t":"2026-10-23T15:20:00Z","v":3849,"vw":10.076204},{"c":10.1,"h":10.105,"l":10.08,"n":39,"o":10.08,"t":"2026-10-23T15:25:00Z","v":2234,"vw":10.092387},{"c":10.1,"h":10.1,"l":10.085,"n":60,"o":10.09,"t":"2026-10-23T15:30:00Z","v":3199,"vw":10.0944},{"c":10.08,"h":10.1,"l":10.08,"n":72,"o":10.1,"t":"2026-10-23T15:35:00Z","v":4039,"vw":10.085893},{"c":10.065,"h":10.08,"l":10.055,"n":79,"o":10.08,"t":"2026-10-23T15:40:00Z","v":3521,"vw":10.064231},{"c":10.08,"h":10.09,"l":10.06,"n":116,"o":10.07,"t":"2026-10-23T15:45:00Z","v":7856,"vw":10.079817},{"c":10.09,"h":10.09,"l":10.09,"n":21,"o":10.09,"t":"2026-10-23T15:50:00Z","v":1091,"vw":10.09}],"history":[{"c":14.37,"h":14.51,"l":14.3,"n":8212,"o":14.4,"t":"2024-10-21T04:00:00Z","v":446265,"vw":14.393347},{"c":14.54,"h":14.59,"l":14.21,"n":7100,"o":14.3,"t":"2024-10-22T04:00:00Z","v":447908,"vw":14.50168},{"c":14.45,"h":14.5699,"l":14.24,"n":10374,"o":14.54,"t":"2024-10-23T04:00:00Z","v":538554,"vw":14.411223},{"c":14.7,"h":14.72,"l":14.42,"n":8894,"o":14.48,"t":"2024-10-24T04:00:00Z","v":573875,"vw":14.640294},{"c":14.78,"h":14.91,"l":14.71,"n":10170,"o":14.82,"t":"2024-10-25T04:00:00Z","v":774451,"vw":14.797776},{"c":14.82,"h":15.46,"l":14.69,"n":20938,"o":14.83,"t":"2024-10-28T04:00:00Z","v":2779207,"vw":14.993302},{"c":11.1,"h":11.57,"l":10.385,"n":54647,"o":10.93,"t":"2024-10-29T04:00:00Z","v":7263149,"vw":11.144817},{"c":11.58,"h":11.62,"l":11.06,"n":22753,"o":11.13,"t":"2024-10-30T04:00:00Z","v":2723607,"vw":11.449025},{"c":11.09,"h":11.55,"l":10.9106,"n":17685,"o":11.54,"t":"2024-10-31T04:00:00Z","v":2245333,"vw":11.152972},{"c":10.96,"h":11.155,"l":10.8211,"n":16141,"o":11.05,"t":"2024-11-01T04:00:00Z","v":1759736,"vw":10.968464},{"c":11.12,"h":11.4,"l":10.88,"n":14607,"o":10.9,"t":"2024-11-04T05:00:00Z","v":1168252,"vw":11.177318},{"c":11.63,"h":11.739,"l":11.02,"n":15393,"o":11.08,"t":"2024-11-05T05:00:00Z","v":1308187,"vw":11.538529},{"c":12.02,"h":12.19,"l":11.4992,"n":15481,"o":12.02,"t":"2024-11-06T05:00:00Z","v":1270366,"vw":11.890917},{"c":11.95,"h":12.22,"l":11.85,"n":11712,"o":12.02,"t":"2024-11-07T05:00:00Z","v":808131,"vw":11.99465},{"c":12.05,"h":12.3099,"l":12.01,"n":13500,"o":12.03,"t":"2024-11-08T05:00:00Z","v":1683255,"vw":12.140891},{"c":12.54,"h":12.585,"l":12.11,"n":12337,"o":12.2,"t":"2024-11-11T05:00:00Z","v":1000081,"vw":12.419539},{"c":12.58,"h":12.6,"l":12.345,"n":11131,"o":12.43,"t":"2024-11-12T05:00:00Z","v":1098478,"vw":12.507663},{"c":12.32,"h":12.59,"l":12.26,"n":9908,"o":12.58,"t":"2024-11-13T05:00:00Z","v":1104713,"vw":12.383425},{"c":12.4,"h":12.44,"l":12.01,"n":12172,"o":12.36,"t":"2024-11-14T05:00:00Z","v":897320,"vw":12.323987},{"c":11.92,"h":12.4,"l":11.86,"n":14183,"o":12.4,"t":"2024-11-15T05:00:00Z","v":1360774,"vw":11.995697},{"c":11.95,"h":12.5,"l":11.932,"n":12765,"o":12.5,"t":"2024-11-18T05:00:00Z","v":1007438,"vw":12.028847},{"c":12.21,"h":12.23,"l":11.53,"n":9637,"o":11.82,"t":"2024-11-19T05:00:00Z","v":879096,"vw":12.103729},{"c":12.08,"h":12.28,"l":12.05,"n":10793,"o":12.21,"t":"2024-11-20T05:00:00Z","v":634646,"vw":12.119894},{"c":12.39,"h":12.44,"l":12.08,"n":16290,"o":12.11,"t":"2024-11-21T05:00:00Z","v":1447995,"vw":12.321204},{"c":12.47,"h":12.63,"l":12.44,"n":9909,"o":12.49,"t":"2024-11-22T05:00:00Z","v":605738,"vw":12.506555},{"c":12.39,"h":12.815,"l":12.37,"n":11486,"o":12.58,"t":"2024-11-25T05:00:00Z","v":1085267,"vw":12.477957},{"c":12.48,"h":12.5,"l":12.33,"n":9386,"o":12.34,"t":"2024-11-26T05:00:00Z","v":588987,"vw":12.456981},{"c":12.56,"h":12.6,"l":12.4,"n":7813,"o":12.58,"t":"2024-11-27T05:00:00Z","v":550694,"vw":12.532222},{"c":12.82,"h":12.84,"l":12.6,"n":6219,"o":12.6,"t":"2024-11-29T05:00:00Z","v":465832,"vw":12.787772},{"c":12.94,"h":12.995,"l":12.72,"n":13239,"o":12.8,"t":"2024-12-02T05:00:00Z","v":939630,"vw":12.92118},{"c":12.91,"h":12.97,"l":12.822,"n":8561,"o":12.93,"t":"2024-12-03T05:00:00Z","v":541860,"vw":12.908142},{"c":12.97,"h":13.34,"l":12.89,"n":11478,"o":12.93,"t":"2024-12-04T05:00:00Z","v":742068,"vw":13.071334},{"c":12.83,"h":13.085,"l":12.795,"n":9004,"o":12.96,"t":"2024-12-05T05:00:00Z","v":478134,"vw":12.887797},{"c":12.89,"h":13.1,"l":12.87,"n":6191,"o":12.93,"t":"2024-12-06T05:00:00Z","v":362805,"vw":12.938262},{"c":13,"h":13.06,"l":12.72,"n":10361,"o":13,"t":"2024-12-09T05:00:00Z","v":675972,"vw":12.968891},{"c":12.94,"h":13.02,"l":12.78,"n":11385,"o":13,"t":"2024-12-10T05:00:00Z","v":1345656,"vw":12.927706},{"c":13.25,"h":13.28,"l":12.995,"n":10924,"o":13.01,"t":"2024-12-11T05:00:00Z","v":950468,"vw":13.201751},{"c":13.36,"h":13.7,"l":13.25,"n":14921,"o":13.25,"t":"2024-12-12T05:00:00Z","v":1809150,"vw":13.476449},{"c":13.18,"h":13.45,"l":13.045,"n":13553,"o":13.4,"t":"2024-12-13T05:00:00Z","v":1227252,"vw":13.164804},{"c":13.36,"h":13.45,"l":13.16,"n":15491,"o":13.2,"t":"2024-12-16T05:00:00Z","v":1286319,"vw":13.323177},{"c":13.22,"h":13.38,"l":13.19,"n":12312,"o":13.33,"t":"2024-12-17T05:00:00Z","v":1166787,"vw":13.253308},{"c":12.81,"h":13.5,"l":12.7,"n":24098,"o":13.3,"t":"2024-12-18T05:00:00Z","v":3541989,"vw":13.202517},{"c":13.26,"h":13.34,"l":12.83,"n":13943,"o":12.94,"t":"2024-12-19T05:00:00Z","v":1473389,"vw":13.218703},{"c":13.32,"h":13.44,"l":12.93,"n":10743,"o":13,"t":"2024-12-20T05:00:00Z","v":1849254,"vw":13.283741},{"c":13.35,"h":13.47,"l":13.16,"n":9027,"o":13.28,"t":"2024-12-23T05:00:00Z","v":748031,"vw":13.323923},{"c":13.44,"h":13.48,"l":13.3016,"n":3363,"o":13.39,"t":"2024-12-24T05:00:00Z","v":227590,"vw":13.428539},{"c":13.7,"h":13.75,"l":13.36,"n":8710,"o":13.4,"t":"2024-12-26T05:00:00Z","v":731428,"vw":13.63686},{"c":13.45,"h":13.6541,"l":13.3033,"n":8792,"o":13.61,"t":"2024-12-27T05:00:00Z","v":657384,"vw":13.4471},{"c":13.24,"h":13.42,"l":13.04,"n":11619,"o":13.3,"t":"2024-12-30T05:00:00Z","v":935282,"vw":13.2711},{"c":13.23,"h":13.43,"l":13.17,"n":7911,"o":13.33,"t":"2024-12-31T05:00:00Z","v":526964,"vw":13.254461},{"c":13.08,"h":13.45,"l":12.99,"n":10088,"o":13.34,"t":"2025-01-02T05:00:00Z","v":764043,"vw":13.149652},{"c":13.55,"h":13.6,"l":13.04,"n":15874,"o":13.09,"t":"2025-01-03T05:00:00Z","v":1393621,"vw":13.431918},{"c":13.5,"h":13.675,"l":13.455,"n":11567,"o":13.52,"t":"2025-01-06T05:00:00Z","v":1031234,"vw":13.541558},{"c":13.24,"h":13.54,"l":13.21,"n":9749,"o":13.54,"t":"2025-01-07T05:00:00Z","v":739777,"vw":13.274606},{"c":13.37,"h":13.41,"l":13.11,"n":12465,"o":13.15,"t":"2025-01-08T05:00:00Z","v":1378666,"vw":13.306683},{"c":12.44,"h":13.11,"l":12.43,"n":10707,"o":12.82,"t":"2025-01-10T05:00:00Z","v":945694,"vw":12.571822},{"c":12.44,"h":12.5,"l":12.27,"n":10276,"o":12.35,"t":"2025-01-13T05:00:00Z","v":756352,"vw":12.394339},{"c":12.36,"h":12.63,"l":12.3,"n":9495,"o":12.55,"t":"2025-01-14T05:00:00Z","v":657174,"vw":12.38943},{"c":12.46,"h":12.775,"l":12.45,"n":9363,"o":12.7,"t":"2025-01-15T05:00:00Z","v":596878,"vw":12.522733},{"c":12.42,"h":12.64,"l":12.41,"n":8532,"o":12.51,"t":"2025-01-16T05:00:00Z","v":625122,"vw":12.462515},{"c":12.4,"h":12.59,"l":12.225,"n":13616,"o":12.59,"t":"2025-01-17T05:00:00Z","v":1049434,"vw":12.350598},{"c":12.45,"h":12.66,"l":12.43,"n":18214,"o":12.48,"t":"2025-01-21T05:00:00Z","v":1582419,"vw":12.509179},{"c":12.28,"h":12.79,"l":12.245,"n":15668,"o":12.38,"t":"2025-01-22T05:00:00Z","v":1450183,"vw":12.379482},{"c":12.24,"h":12.35,"l":12.14,"n":15327,"o":12.27,"t":"2025-01-23T05:00:00Z","v":1286752,"vw":12.236508},{"c":11.84,"h":12.24,"l":11.82,"n":9256,"o":12.24,"t":"2025-01-24T05:00:00Z","v":732202,"vw":11.928709},{"c":11.56,"h":11.87,"l":11.45,"n":15384,"o":11.64,"t":"2025-01-27T05:00:00Z","v":1309827,"vw":11.604009},{"c":11.56,"h":11.67,"l":11.445,"n":12456,"o":11.6,"t":"2025-01-28T05:00:00Z","v":754878,"vw":11.573558},{"c":11.39,"h":11.6,"l":11.38,"n":11525,"o":11.53,"t":"2025-01-29T05:00:00Z","v":757023,"vw":11.446257},{"c":11.35,"h":11.85,"l":11.3,"n":17354,"o":11.54,"t":"2025-01-30T05:00:00Z","v":1308794,"vw":11.511251},{"c":11.28,"h":11.56,"l":11.245,"n":10799,"o":11.41,"t":"2025-01-31T05:00:00Z","v":946305,"vw":11.342273},{"c":11,"h":11.15,"l":10.905,"n":14279,"o":11.02,"t":"2025-02-03T05:00:00Z","v":922153,"vw":11.017372},{"c":11.19,"h":11.265,"l":11,"n":9666,"o":11,"t":"2025-02-04T05:00:00Z","v":718684,"vw":11.165735},{"c":11.4,"h":11.47,"l":11.17,"n":9428,"o":11.17,"t":"2025-02-05T05:00:00Z","v":819172,"vw":11.393794},{"c":11.35,"h":11.51,"l":11.24,"n":12816,"o":11.51,"t":"2025-02-06T05:00:00Z","v":928806,"vw":11.344354},{"c":11.13,"h":11.41,"l":11.07,"n":13698,"o":11.36,"t":"2025-02-07T05:00:00Z","v":1194855,"vw":11.167316},{"c":11.12,"h":11.24,"l":11.045,"n":24804,"o":11.21,"t":"2025-02-10T05:00:00Z","v":3194753,"vw":11.142429},{"c":9.42,"h":9.99,"l":8.42,"n":48973,"o":8.49,"t":"2025-02-11T05:00:00Z","v":7074879,"vw":9.467129},{"c":9.51,"h":9.76,"l":9.22,"n":19426,"o":9.23,"t":"2025-02-12T05:00:00Z","v":2264252,"vw":9.538267},{"c":9.79,"h":9.92,"l":9.565,"n":16357,"o":9.64,"t":"2025-02-13T05:00:00Z","v":1729884,"vw":9.795517},{"c":10.06,"h":10.47,"l":9.995,"n":23510,"o":10.235,"t":"2025-02-14T05:00:00Z","v":2592589,"vw":10.14936},{"c":10.45,"h":10.595,"l":10.08,"n":20741,"o":10.1,"t":"2025-02-18T05:00:00Z","v":2630961,"vw":10.429898},{"c":10.61,"h":10.84,"l":10.41,"n":19896,"o":10.41,"t":"2025-02-19T05:00:00Z","v":2194545,"vw":10.658389},{"c":10.65,"h":10.79,"l":10.46,"n":18195,"o":10.6,"t":"2025-02-20T05:00:00Z","v":1880422,"vw":10.647588},{"c":10.52,"h":10.82,"l":10.5,"n":18384,"o":10.69,"t":"2025-02-21T05:00:00Z","v":1936319,"vw":10.617329},{"c":10.05,"h":10.59,"l":10.025,"n":12857,"o":10.59,"t":"2025-02-24T05:00:00Z","v":1029588,"vw":10.117727},{"c":10.08,"h":10.22,"l":9.97,"n":14035,"o":10.22,"t":"2025-02-25T05:00:00Z","v":1015152,"vw":10.059441},{"c":10.15,"h":10.18,"l":10.04,"n":9751,"o":10.13,"t":"2025-02-26T05:00:00Z","v":666769,"vw":10.13639},{"c":10.24,"h":10.28,"l":10.04,"n":10743,"o":10.22,"t":"2025-02-27T05:00:00Z","v":893353,"vw":10.179276},{"c":10.31,"h":10.33,"l":10.0901,"n":11431,"o":10.17,"t":"2025-02-28T05:00:00Z","v":889817,"vw":10.269462},{"c":10.36,"h":10.72,"l":10.235,"n":19827,"o":10.32,"t":"2025-03-03T05:00:00Z","v":2019162,"vw":10.441239},{"c":10.53,"h":10.615,"l":10.16,"n":20333,"o":10.29,"t":"2025-03-04T05:00:00Z","v":1994033,"vw":10.495619},{"c":10.7,"h":10.73,"l":10.47,"n":11889,"o":10.62,"t":"2025-03-05T05:00:00Z","v":1449011,"vw":10.606147},{"c":10.5,"h":10.655,"l":10.37,"n":10778,"o":10.63,"t":"2025-03-06T05:00:00Z","v":1035846,"vw":10.495415},{"c":10.31,"h":10.525,"l":10.06,"n":13552,"o":10.41,"t":"2025-03-07T05:00:00Z","v":1065948,"vw":10.290319},{"c":9.96,"h":10.26,"l":9.865,"n":16568,"o":10.2,"t":"2025-03-10T04:00:00Z","v":1351054,"vw":10.015552},{"c":10.37,"h":10.42,"l":9.97,"n":14970,"o":10,"t":"2025-03-11T04:00:00Z","v":1358362,"vw":10.240182},{"c":10.14,"h":10.498,"l":10.13,"n":11348,"o":10.46,"t":"2025-03-12T04:00:00Z","v":892256,"vw":10.213267},{"c":10.3,"h":10.31,"l":10.105,"n":10706,"o":10.13,"t":"2025-03-13T04:00:00Z","v":746602,"vw":10.248063},{"c":10.4,"h":10.5,"l":10.3,"n":11278,"o":10.42,"t":"2025-03-14T04:00:00Z","v":1240961,"vw":10.428485},{"c":10.54,"h":10.54,"l":10.285,"n":11195,"o":10.38,"t":"2025-03-17T04:00:00Z","v":798288,"vw":10.473442},{"c":10.39,"h":10.47,"l":10.32,"n":8929,"o":10.47,"t":"2025-03-18T04:00:00Z","v":782694,"vw":10.386669},{"c":10.33,"h":10.489,"l":10.31,"n":12048,"o":10.39,"t":"2025-03-19T04:00:00Z","v":865650,"vw":10.376931},{"c":10.34,"h":10.525,"l":10.22,"n":12854,"o":10.25,"t":"2025-03-20T04:00:00Z","v":914523,"vw":10.380851},{"c":10.19,"h":10.32,"l":10.165,"n":9595,"o":10.2,"t":"2025-03-21T04:00:00Z","v":1554178,"vw":10.21058},{"c":10.37,"h":10.51,"l":10.34,"n":8592,"o":10.41,"t":"2025-03-24T04:00:00Z","v":701922,"vw":10.386193},{"c":10.15,"h":10.43,"l":10.13,"n":10253,"o":10.36,"t":"2025-03-25T04:00:00Z","v":774232,"vw":10.229821},{"c":9.94,"h":10.31,"l":9.89,"n":8925,"o":10.21,"t":"2025-03-26T04:00:00Z","v":782464,"vw":9.999994},{"c":9.77,"h":9.93,"l":9.685,"n":11594,"o":9.88,"t":"2025-03-27T04:00:00Z","v":1293131,"vw":9.798984},{"c":9.71,"h":9.89,"l":9.47,"n":11034,"o":9.78,"t":"2025-03-28T04:00:00Z","v":1174893,"vw":9.61872},{"c":9.59,"h":9.64,"l":9.475,"n":8300,"o":9.58,"t":"2025-03-31T04:00:00Z","v":1179064,"vw":9.587678},{"c":9.54,"h":9.72,"l":9.4,"n":14181,"o":9.59,"t":"2025-04-01T04:00:00Z","v":1439903,"vw":9.520339},{"c":9.69,"h":9.745,"l":9.48,"n":12185,"o":9.5,"t":"2025-04-02T04:00:00Z","v":1113381,"vw":9.642688},{"c":8.81,"h":9.36,"l":8.73,"n":16489,"o":9.3,"t":"2025-04-03T04:00:00Z","v":1536762,"vw":8.925329},{"c":8.33,"h":8.51,"l":8.15,"n":15552,"o":8.5,"t":"2025-04-04T04:00:00Z","v":1240034,"vw":8.32886},{"c":8.34,"h":8.77,"l":7.91,"n":18548,"o":8.02,"t":"2025-04-07T04:00:00Z","v":1532893,"vw":8.347956},{"c":8.25,"h":8.69,"l":8.14,"n":14873,"o":8.59,"t":"2025-04-08T04:00:00Z","v":1260062,"vw":8.384091},{"c":9.13,"h":9.34,"l":8.125,"n":14389,"o":8.18,"t":"2025-04-09T04:00:00Z","v":1312203,"vw":8.86723},{"c":8.78,"h":9.04,"l":8.6,"n":15796,"o":8.88,"t":"2025-04-10T04:00:00Z","v":1226859,"vw":8.804842},{"c":8.95,"h":8.985,"l":8.66,"n":14109,"o":8.73,"t":"2025-04-11T04:00:00Z","v":1108395,"vw":8.88294},{"c":8.96,"h":9.15,"l":8.855,"n":11898,"o":9.13,"t":"2025-04-14T04:00:00Z","v":1059773,"vw":8.998868},{"c":9.03,"h":9.17,"l":8.93,"n":10279,"o":8.98,"t":"2025-04-15T04:00:00Z","v":1380167,"vw":9.027863},{"c":8.88,"h":9.05,"l":8.745,"n":13721,"o":8.88,"t":"2025-04-16T04:00:00Z","v":886491,"vw":8.890189},{"c":8.9,"h":8.99,"l":8.765,"n":10018,"o":8.9,"t":"2025-04-17T04:00:00Z","v":1030379,"vw":8.890894},{"c":8.53,"h":8.8,"l":8.42,"n":7655,"o":8.8,"t":"2025-04-21T04:00:00Z","v":641119,"vw":8.525077},{"c":8.67,"h":8.77,"l":8.585,"n":11005,"o":8.67,"t":"2025-04-22T04:00:00Z","v":1370769,"vw":8.65394},{"c":8.8,"h":9.13,"l":8.745,"n":9910,"o":8.98,"t":"2025-04-23T04:00:00Z","v":1249327,"vw":8.839598},{"c":9.07,"h":9.09,"l":8.75,"n":9539,"o":8.77,"t":"2025-04-24T04:00:00Z","v":978390,"vw":9.007747},{"c":9.21,"h":9.235,"l":9,"n":8668,"o":9.01,"t":"2025-04-25T04:00:00Z","v":653646,"vw":9.179164},{"c":9.31,"h":9.33,"l":9.145,"n":14033,"o":9.18,"t":"2025-04-28T04:00:00Z","v":1154707,"vw":9.250512},{"c":9.43,"h":9.56,"l":8.73,"n":20836,"o":9.09,"t":"2025-04-29T04:00:00Z","v":2141330,"vw":9.335211},{"c":8.98,"h":9.33,"l":8.745,"n":16218,"o":9.26,"t":"2025-04-30T04:00:00Z","v":1340820,"vw":8.951117},{"c":9.02,"h":9.17,"l":8.975,"n":11389,"o":9.05,"t":"2025-05-01T04:00:00Z","v":944141,"vw":9.054852},{"c":9,"h":9.18,"l":8.93,"n":13570,"o":9.13,"t":"2025-05-02T04:00:00Z","v":1710909,"vw":9.037167},{"c":8.93,"h":9.07,"l":8.86,"n":10030,"o":8.92,"t":"2025-05-05T04:00:00Z","v":967607,"vw":8.966804},{"c":8.92,"h":8.98,"l":8.785,"n":9823,"o":8.84,"t":"2025-05-06T04:00:00Z","v":862678,"vw":8.909828},{"c":8.89,"h":9,"l":8.79,"n":8237,"o":8.93,"t":"2025-05-07T04:00:00Z","v":648281,"vw":8.882623},{"c":9.08,"h":9.155,"l":8.965,"n":10156,"o":9.01,"t":"2025-05-08T04:00:00Z","v":680651,"vw":9.073391},{"c":9.08,"h":9.22,"l":9.05,"n":11450,"o":9.1,"t":"2025-05-09T04:00:00Z","v":760053,"vw":9.10626},{"c":9.72,"h":9.755,"l":9.33,"n":12463,"o":9.47,"t":"2025-05-12T04:00:00Z","v":1427870,"vw":9.628056},{"c":9.73,"h":9.87,"l":9.66,"n":8682,"o":9.72,"t":"2025-05-13T04:00:00Z","v":630344,"vw":9.761137},{"c":9.6,"h":9.8,"l":9.545,"n":10226,"o":9.76,"t":"2025-05-14T04:00:00Z","v":655240,"vw":9.629906},{"c":9.6,"h":9.665,"l":9.525,"n":7163,"o":9.6,"t":"2025-05-15T04:00:00Z","v":573516,"vw":9.595333},{"c":9.54,"h":9.63,"l":9.46,"n":8640,"o":9.61,"t":"2025-05-16T04:00:00Z","v":768742,"vw":9.529798},{"c":9.38,"h":9.46,"l":9.35,"n":7754,"o":9.43,"t":"2025-05-19T04:00:00Z","v":500824,"vw":9.397407},{"c":9.34,"h":9.43,"l":9.3,"n":6209,"o":9.35,"t":"2025-05-20T04:00:00Z","v":498082,"vw":9.344206},{"c":9.24,"h":9.37,"l":9.12,"n":8757,"o":9.19,"t":"2025-05-21T04:00:00Z","v":779040,"vw":9.266914},{"c":9.09,"h":9.285,"l":9.08,"n":6632,"o":9.24,"t":"2025-05-22T04:00:00Z","v":480844,"vw":9.153048},{"c":8.94,"h":8.995,"l":8.905,"n":8469,"o":8.96,"t":"2025-05-23T04:00:00Z","v":613530,"vw":8.945684},{"c":9.14,"h":9.215,"l":8.9836,"n":10555,"o":9.06,"t":"2025-05-27T04:00:00Z","v":524151,"vw":9.145142},{"c":9.17,"h":9.225,"l":9.06,"n":8207,"o":9.15,"t":"2025-05-28T04:00:00Z","v":576421,"vw":9.163183},{"c":9.19,"h":9.285,"l":9.07,"n":6990,"o":9.27,"t":"2025-05-29T04:00:00Z","v":588271,"vw":9.182901},{"c":9.02,"h":9.13,"l":8.96,"n":6158,"o":9.12,"t":"2025-05-30T04:00:00Z","v":654283,"vw":9.027906},{"c":9.05,"h":9.085,"l":8.95,"n":8046,"o":9,"t":"2025-06-02T04:00:00Z","v":708894,"vw":9.036325},{"c":9.46,"h":9.5,"l":9.115,"n":11580,"o":9.15,"t":"2025-06-03T04:00:00Z","v":859578,"vw":9.401177},{"c":9.4,"h":9.5,"l":9.38,"n":9629,"o":9.47,"t":"2025-06-04T04:00:00Z","v":663096,"vw":9.429212},{"c":9.32,"h":9.42,"l":9.27,"n":7137,"o":9.39,"t":"2025-06-05T04:00:00Z","v":427254,"vw":9.334301},{"c":9.49,"h":9.5,"l":9.335,"n":6838,"o":9.5,"t":"2025-06-06T04:00:00Z","v":460503,"vw":9.454123},{"c":9.63,"h":9.65,"l":9.44,"n":9581,"o":9.54,"t":"2025-06-09T04:00:00Z","v":725706,"vw":9.600127},{"c":9.59,"h":9.74,"l":9.57,"n":7797,"o":9.68,"t":"2025-06-10T04:00:00Z","v":495010,"vw":9.638432},{"c":9.18,"h":9.65,"l":9.17,"n":8629,"o":9.65,"t":"2025-06-11T04:00:00Z","v":723427,"vw":9.287192},{"c":9.26,"h":9.4,"l":9.09,"n":10353,"o":9.14,"t":"2025-06-12T04:00:00Z","v":768347,"vw":9.263073},{"c":8.85,"h":9.15,"l":8.83,"n":9821,"o":9.11,"t":"2025-06-13T04:00:00Z","v":872999,"vw":8.914859},{"c":8.91,"h":9.06,"l":8.885,"n":7560,"o":8.98,"t":"2025-06-16T04:00:00Z","v":680572,"vw":8.933863},{"c":8.69,"h":8.96,"l":8.67,"n":10573,"o":8.86,"t":"2025-06-17T04:00:00Z","v":779711,"vw":8.7477},{"c":8.79,"h":8.91,"l":8.71,"n":10157,"o":8.72,"t":"2025-06-18T04:00:00Z","v":1139843,"vw":8.815369},{"c":8.88,"h":9.01,"l":8.745,"n":9952,"o":8.91,"t":"2025-06-20T04:00:00Z","v":2271075,"vw":8.874155},{"c":9.06,"h":9.07,"l":8.82,"n":8515,"o":8.87,"t":"2025-06-23T04:00:00Z","v":499239,"vw":9.007593},{"c":9.29,"h":9.34,"l":9.125,"n":8814,"o":9.18,"t":"2025-06-24T04:00:00Z","v":642770,"vw":9.283725},{"c":9.25,"h":9.3631,"l":9.2,"n":8930,"o":9.33,"t":"2025-06-25T04:00:00Z","v":548142,"vw":9.270875},{"c":9.42,"h":9.455,"l":9.155,"n":10882,"o":9.25,"t":"2025-06-26T04:00:00Z","v":940745,"vw":9.35045},{"c":9.49,"h":9.53,"l":9.31,"n":10122,"o":9.45,"t":"2025-06-27T04:00:00Z","v":3324476,"vw":9.46919},{"c":9.47,"h":9.65,"l":9.46,"n":8564,"o":9.58,"t":"2025-06-30T04:00:00Z","v":1169792,"vw":9.499471},{"c":9.82,"h":9.945,"l":9.43,"n":14547,"o":9.44,"t":"2025-07-01T04:00:00Z","v":1557651,"vw":9.791256},{"c":9.77,"h":9.81,"l":9.62,"n":10057,"o":9.78,"t":"2025-07-02T04:00:00Z","v":857311,"vw":9.725862},{"c":9.81,"h":9.915,"l":9.78,"n":5857,"o":9.82,"t":"2025-07-03T04:00:00Z","v":526830,"vw":9.833473},{"c":10.17,"h":10.2,"l":9.7454,"n":18846,"o":9.79,"t":"2025-07-07T04:00:00Z","v":2384032,"vw":10.047237},{"c":9.19,"h":10.06,"l":8.805,"n":25596,"o":10,"t":"2025-07-08T04:00:00Z","v":2841520,"vw":9.229458},{"c":9.455,"h":9.48,"l":9.085,"n":14439,"o":9.21,"t":"2025-07-09T04:00:00Z","v":1235975,"vw":9.363714},{"c":9.3,"h":9.515,"l":9.3,"n":14955,"o":9.45,"t":"2025-07-10T04:00:00Z","v":1667028,"vw":9.393136},{"c":9.16,"h":9.39,"l":9.01,"n":15214,"o":9.25,"t":"2025-07-11T04:00:00Z","v":1372398,"vw":9.165497},{"c":9.24,"h":9.39,"l":9.04,"n":13763,"o":9.13,"t":"2025-07-14T04:00:00Z","v":1336684,"vw":9.253395},{"c":9.01,"h":9.39,"l":8.91,"n":14382,"o":9.3,"t":"2025-07-15T04:00:00Z","v":1359679,"vw":9.034547},{"c":9.12,"h":9.15,"l":8.9502,"n":14091,"o":9.1,"t":"2025-07-16T04:00:00Z","v":982880,"vw":9.094452},{"c":9.34,"h":9.4,"l":9.14,"n":10241,"o":9.15,"t":"2025-07-17T04:00:00Z","v":1552745,"vw":9.339913},{"c":9.25,"h":9.47,"l":9.235,"n":9662,"o":9.37,"t":"2025-07-18T04:00:00Z","v":860292,"vw":9.294277},{"c":9.23,"h":9.35,"l":9.215,"n":8933,"o":9.29,"t":"2025-07-21T04:00:00Z","v":800156,"vw":9.253901},{"c":9.22,"h":9.29,"l":9.145,"n":11494,"o":9.24,"t":"2025-07-22T04:00:00Z","v":949068,"vw":9.223565},{"c":9.06,"h":9.3,"l":9.05,"n":9607,"o":9.3,"t":"2025-07-23T04:00:00Z","v":821866,"vw":9.109077},{"c":8.89,"h":9.04,"l":8.82,"n":11863,"o":9.04,"t":"2025-07-24T04:00:00Z","v":926483,"vw":8.909748},{"c":9,"h":9,"l":8.86,"n":12215,"o":8.93,"t":"2025-07-25T04:00:00Z","v":951204,"vw":8.956981},{"c":9.14,"h":9.19,"l":8.99,"n":20874,"o":9.18,"t":"2025-07-28T04:00:00Z","v":2341238,"vw":9.092436},{"c":8.72,"h":8.855,"l":7.8,"n":24794,"o":7.85,"t":"2025-07-29T04:00:00Z","v":2897391,"vw":8.516745},{"c":8.99,"h":9.14,"l":8.63,"n":20011,"o":8.73,"t":"2025-07-30T04:00:00Z","v":1460048,"vw":8.967243},{"c":8.51,"h":8.98,"l":8.475,"n":17174,"o":8.98,"t":"2025-07-31T04:00:00Z","v":1480315,"vw":8.569153},{"c":8.35,"h":8.52,"l":8.25,"n":18284,"o":8.43,"t":"2025-08-01T04:00:00Z","v":1691914,"vw":8.393036},{"c":8.63,"h":8.65,"l":8.4,"n":12576,"o":8.4,"t":"2025-08-04T04:00:00Z","v":851889,"vw":8.592356},{"c":8.73,"h":8.815,"l":8.6,"n":13981,"o":8.71,"t":"2025-08-05T04:00:00Z","v":1116240,"vw":8.75085},{"c":8.7,"h":8.79,"l":8.5,"n":14969,"o":8.73,"t":"2025-08-06T04:00:00Z","v":1205923,"vw":8.670385},{"c":8.74,"h":8.87,"l":8.665,"n":13176,"o":8.78,"t":"2025-08-07T04:00:00Z","v":1052042,"vw":8.740895},{"c":8.91,"h":8.959,"l":8.7,"n":12358,"o":8.81,"t":"2025-08-08T04:00:00Z","v":977000,"vw":8.882297},{"c":8.75,"h":9.015,"l":8.67,"n":14590,"o":8.93,"t":"2025-08-11T04:00:00Z","v":1222905,"vw":8.752201},{"c":9.11,"h":9.155,"l":8.81,"n":10680,"o":8.84,"t":"2025-08-12T04:00:00Z","v":801716,"vw":9.075487},{"c":9.22,"h":9.335,"l":9.14,"n":12014,"o":9.17,"t":"2025-08-13T04:00:00Z","v":1033836,"vw":9.215953},{"c":8.89,"h":9.135,"l":8.87,"n":11662,"o":9.07,"t":"2025-08-14T04:00:00Z","v":878048,"vw":8.942069},{"c":8.97,"h":9.095,"l":8.9,"n":9790,"o":8.92,"t":"2025-08-15T04:00:00Z","v":828516,"vw":8.990988},{"c":9.05,"h":9.14,"l":8.89,"n":11027,"o":8.97,"t":"2025-08-18T04:00:00Z","v":939730,"vw":9.061186},{"c":9,"h":9.16,"l":8.955,"n":12342,"o":9.11,"t":"2025-08-19T04:00:00Z","v":999706,"vw":9.027316},{"c":8.76,"h":9.11,"l":8.69,"n":10566,"o":8.98,"t":"2025-08-20T04:00:00Z","v":776734,"vw":8.788163},{"c":8.81,"h":8.845,"l":8.67,"n":10700,"o":8.71,"t":"2025-08-21T04:00:00Z","v":1221899,"vw":8.763112},{"c":9.19,"h":9.24,"l":8.85,"n":22676,"o":8.88,"t":"2025-08-22T04:00:00Z","v":2183679,"vw":9.159845},{"c":9.35,"h":9.415,"l":9.1275,"n":13188,"o":9.15,"t":"2025-08-25T04:00:00Z","v":1606303,"vw":9.346543},{"c":9.42,"h":9.51,"l":9.28,"n":10224,"o":9.37,"t":"2025-08-26T04:00:00Z","v":1369613,"vw":9.390395},{"c":9.49,"h":9.575,"l":9.36,"n":8617,"o":9.41,"t":"2025-08-27T04:00:00Z","v":977727,"vw":9.472181},{"c":9.72,"h":9.74,"l":9.45,"n":12334,"o":9.51,"t":"2025-08-28T04:00:00Z","v":1355361,"vw":9.628597},{"c":9.62,"h":9.8099,"l":9.525,"n":7222,"o":9.71,"t":"2025-08-29T04:00:00Z","v":667286,"vw":9.614369},{"c":9.6,"h":9.62,"l":9.325,"n":11593,"o":9.51,"t":"2025-09-02T04:00:00Z","v":1267714,"vw":9.518307},{"c":9.77,"h":9.81,"l":9.465,"n":10843,"o":9.6,"t":"2025-09-03T04:00:00Z","v":900948,"vw":9.675043},{"c":9.92,"h":9.955,"l":9.75,"n":13155,"o":9.85,"t":"2025-09-04T04:00:00Z","v":1193729,"vw":9.887159},{"c":10.04,"h":10.07,"l":9.84,"n":9839,"o":9.92,"t":"2025-09-05T04:00:00Z","v":970209,"vw":9.988029},{"c":9.95,"h":10.13,"l":9.94,"n":12483,"o":10.04,"t":"2025-09-08T04:00:00Z","v":789446,"vw":9.984435},{"c":9.91,"h":9.995,"l":9.83,"n":8308,"o":9.85,"t":"2025-09-09T04:00:00Z","v":578694,"vw":9.912439},{"c":9.84,"h":9.965,"l":9.78,"n":7194,"o":9.9,"t":"2025-09-10T04:00:00Z","v":522709,"vw":9.846355},{"c":10.12,"h":10.19,"l":9.84,"n":11226,"o":9.89,"t":"2025-09-11T04:00:00Z","v":1040533,"vw":10.109813},{"c":9.91,"h":10.0991,"l":9.775,"n":9912,"o":10.03,"t":"2025-09-12T04:00:00Z","v":704226,"vw":9.901139},{"c":10,"h":10.185,"l":9.91,"n":12103,"o":9.94,"t":"2025-09-15T04:00:00Z","v":959523,"vw":10.015764},{"c":9.99,"h":10.02,"l":9.88,"n":9776,"o":9.97,"t":"2025-09-16T04:00:00Z","v":689407,"vw":9.968189},{"c":10.03,"h":10.22,"l":9.95,"n":8823,"o":10.02,"t":"2025-09-17T04:00:00Z","v":657759,"vw":10.057574},{"c":10.49,"h":10.505,"l":10.13,"n":11706,"o":10.19,"t":"2025-09-18T04:00:00Z","v":935717,"vw":10.407732},{"c":10.21,"h":10.49,"l":10.165,"n":8191,"o":10.49,"t":"2025-09-19T04:00:00Z","v":1523879,"vw":10.265039},{"c":10.29,"h":10.31,"l":10.17,"n":9368,"o":10.25,"t":"2025-09-22T04:00:00Z","v":554662,"vw":10.26371},{"c":10.16,"h":10.3852,"l":10.14,"n":6730,"o":10.36,"t":"2025-09-23T04:00:00Z","v":457705,"vw":10.216877},{"c":9.89,"h":10.2,"l":9.845,"n":8380,"o":10.18,"t":"2025-09-24T04:00:00Z","v":683767,"vw":9.912214},{"c":9.9,"h":9.94,"l":9.74,"n":7845,"o":9.81,"t":"2025-09-25T04:00:00Z","v":493199,"vw":9.867616},{"c":10.065,"h":10.1,"l":9.84,"n":7674,"o":9.9,"t":"2025-09-26T04:00:00Z","v":458390,"vw":10.020535},{"c":10.04,"h":10.138,"l":9.96,"n":8597,"o":10.12,"t":"2025-09-29T04:00:00Z","v":767507,"vw":10.048921},{"c":10.18,"h":10.2,"l":10,"n":8566,"o":10,"t":"2025-09-30T04:00:00Z","v":719593,"vw":10.144512},{"c":10.6,"h":10.8162,"l":10.17,"n":17405,"o":10.3,"t":"2025-10-01T04:00:00Z","v":1627642,"vw":10.633826},{"c":10.6,"h":10.66,"l":10.41,"n":12095,"o":10.66,"t":"2025-10-02T04:00:00Z","v":814518,"vw":10.557291},{"c":10.69,"h":10.845,"l":10.6,"n":11159,"o":10.6,"t":"2025-10-03T04:00:00Z","v":878557,"vw":10.715961},{"c":10.64,"h":10.815,"l":10.49,"n":11732,"o":10.78,"t":"2025-10-06T04:00:00Z","v":924822,"vw":10.628755},{"c":10.4,"h":10.7422,"l":10.305,"n":11055,"o":10.68,"t":"2025-10-07T04:00:00Z","v":936928,"vw":10.42323},{"c":10.35,"h":10.49,"l":10.35,"n":9309,"o":10.42,"t":"2025-10-08T04:00:00Z","v":712531,"vw":10.40019},{"c":10.29,"h":10.44,"l":10.145,"n":9657,"o":10.32,"t":"2025-10-09T04:00:00Z","v":824068,"vw":10.250075},{"c":9.71,"h":10.39,"l":9.695,"n":10536,"o":10.28,"t":"2025-10-10T04:00:00Z","v":709004,"vw":9.843499},{"c":9.93,"h":9.95,"l":9.765,"n":10230,"o":9.92,"t":"2025-10-13T04:00:00Z","v":737149,"vw":9.90185},{"c":10.17,"h":10.225,"l":9.76,"n":8699,"o":9.86,"t":"2025-10-14T04:00:00Z","v":693538,"vw":10.090595},{"c":10.24,"h":10.42,"l":10.19,"n":9737,"o":10.27,"t":"2025-10-15T04:00:00Z","v":618937,"vw":10.252356},{"c":10.29,"h":10.415,"l":10.22,"n":10982,"o":10.29,"t":"2025-10-16T04:00:00Z","v":707908,"vw":10.316789},{"c":10.2,"h":10.315,"l":10.15,"n":8660,"o":10.19,"t":"2025-10-17T04:00:00Z","v":636424,"vw":10.223568},{"c":10.29,"h":10.425,"l":10.265,"n":9865,"o":10.28,"t":"2025-10-20T04:00:00Z","v":642521,"vw":10.327506},{"c":10.33,"h":10.405,"l":10.145,"n":7563,"o":10.29,"t":"2025-10-21T04:00:00Z","v":471015,"vw":10.328071},{"c":10.37,"h":10.38,"l":10.1,"n":9212,"o":10.32,"t":"2025-10-22T04:00:00Z","v":518342,"vw":10.300753},{"c":10.4,"h":10.505,"l":10.3,"n":9497,"o":10.34,"t":"2025-10-23T04:00:00Z","v":544646,"vw":10.416625},{"c":10.45,"h":10.56,"l":10.44,"n":8072,"o":10.56,"t":"2025-10-24T04:00:00Z","v":434605,"vw":10.469617},{"c":10.47,"h":10.58,"l":10.445,"n":9189,"o":10.48,"t":"2025-10-27T04:00:00Z","v":459040,"vw":10.495539},{"c":10.55,"h":10.6,"l":10.34,"n":7364,"o":10.41,"t":"2025-10-28T04:00:00Z","v":401713,"vw":10.517817},{"c":10.38,"h":10.57,"l":10.245,"n":9967,"o":10.5,"t":"2025-10-29T04:00:00Z","v":624653,"vw":10.401162},{"c":10.65,"h":10.82,"l":10.3401,"n":14276,"o":10.38,"t":"2025-10-30T04:00:00Z","v":1185470,"vw":10.686315},{"c":10.7,"h":10.87,"l":10.5,"n":15975,"o":10.57,"t":"2025-10-31T04:00:00Z","v":1052156,"vw":10.755783},{"c":10.67,"h":10.7851,"l":10.395,"n":14251,"o":10.71,"t":"2025-11-03T05:00:00Z","v":1143204,"vw":10.608677},{"c":10.43,"h":11.49,"l":10.19,"n":29136,"o":11.29,"t":"2025-11-04T05:00:00Z","v":1994871,"vw":10.598645},{"c":10.44,"h":10.59,"l":10.3502,"n":15351,"o":10.4,"t":"2025-11-05T05:00:00Z","v":1119799,"vw":10.445967},{"c":10.18,"h":10.62,"l":10.14,"n":14065,"o":10.47,"t":"2025-11-06T05:00:00Z","v":791056,"vw":10.226133},{"c":10.01,"h":10.19,"l":9.92,"n":11673,"o":10.07,"t":"2025-11-07T05:00:00Z","v":700145,"vw":10.036727},{"c":10.09,"h":10.255,"l":9.95,"n":12015,"o":10.23,"t":"2025-11-10T05:00:00Z","v":886634,"vw":10.076099},{"c":10.23,"h":10.335,"l":10.02,"n":11169,"o":10.03,"t":"2025-11-11T05:00:00Z","v":830367,"vw":10.219632},{"c":10.26,"h":10.38,"l":10.205,"n":12654,"o":10.28,"t":"2025-11-12T05:00:00Z","v":1040215,"vw":10.281461},{"c":9.61,"h":10.33,"l":9.5,"n":14140,"o":10.26,"t":"2025-11-13T05:00:00Z","v":1027979,"vw":9.664072},{"c":9.56,"h":9.64,"l":9.42,"n":11370,"o":9.44,"t":"2025-11-14T05:00:00Z","v":895150,"vw":9.561442},{"c":9.3,"h":9.55,"l":9.28,"n":11031,"o":9.47,"t":"2025-11-17T05:00:00Z","v":917782,"vw":9.352354},{"c":9.28,"h":9.365,"l":9.04,"n":16226,"o":9.21,"t":"2025-11-18T05:00:00Z","v":1614938,"vw":9.171586},{"c":9.2,"h":9.4,"l":9.12,"n":12037,"o":9.3,"t":"2025-11-19T05:00:00Z","v":1154090,"vw":9.226482},{"c":8.85,"h":9.42,"l":8.81,"n":11765,"o":9.42,"t":"2025-11-20T05:00:00Z","v":791464,"vw":9.013575},{"c":8.87,"h":8.995,"l":8.735,"n":14353,"o":8.87,"t":"2025-11-21T05:00:00Z","v":1108620,"vw":8.878114},{"c":9.01,"h":9.11,"l":8.82,"n":14938,"o":8.89,"t":"2025-11-24T05:00:00Z","v":1714718,"vw":9.010671},{"c":9.48,"h":9.51,"l":9.09,"n":11239,"o":9.12,"t":"2025-11-25T05:00:00Z","v":1086385,"vw":9.373412},{"c":9.54,"h":9.65,"l":9.4,"n":10212,"o":9.48,"t":"2025-11-26T05:00:00Z","v":1360228,"vw":9.546248},{"c":9.56,"h":9.6,"l":9.475,"n":4709,"o":9.58,"t":"2025-11-28T05:00:00Z","v":365311,"vw":9.532847},{"c":9.41,"h":9.56,"l":9.345,"n":10412,"o":9.47,"t":"2025-12-01T05:00:00Z","v":752350,"vw":9.432273},{"c":9.67,"h":9.7,"l":9.495,"n":11086,"o":9.54,"t":"2025-12-02T05:00:00Z","v":792120,"vw":9.636406},{"c":9.76,"h":9.79,"l":9.52,"n":9349,"o":9.68,"t":"2025-12-03T05:00:00Z","v":762004,"vw":9.733718},{"c":9.58,"h":9.7105,"l":9.53,"n":8270,"o":9.71,"t":"2025-12-04T05:00:00Z","v":602231,"vw":9.588424},{"c":9.69,"h":9.69,"l":9.53,"n":9714,"o":9.6,"t":"2025-12-05T05:00:00Z","v":751467,"vw":9.639643},{"c":10.31,"h":10.7,"l":10.13,"n":23227,"o":10.32,"t":"2025-12-08T05:00:00Z","v":1979662,"vw":10.372464},{"c":10.45,"h":10.565,"l":10.1,"n":16759,"o":10.32,"t":"2025-12-09T05:00:00Z","v":1471421,"vw":10.406947},{"c":10.63,"h":10.795,"l":10.29,"n":14901,"o":10.45,"t":"2025-12-10T05:00:00Z","v":1535097,"vw":10.653619},{"c":10.71,"h":10.7499,"l":10.45,"n":14884,"o":10.69,"t":"2025-12-11T05:00:00Z","v":1587839,"vw":10.611899},{"c":10.28,"h":10.75,"l":10.27,"n":13598,"o":10.67,"t":"2025-12-12T05:00:00Z","v":1557781,"vw":10.389505},{"c":10.46,"h":10.585,"l":10.28,"n":15444,"o":10.32,"t":"2025-12-15T05:00:00Z","v":1389921,"vw":10.445125},{"c":10.42,"h":10.67,"l":10.32,"n":13713,"o":10.64,"t":"2025-12-16T05:00:00Z","v":1185128,"vw":10.45869},{"c":10.32,"h":10.61,"l":10.12,"n":12931,"o":10.18,"t":"2025-12-17T05:00:00Z","v":1307185,"vw":10.323114},{"c":10.15,"h":10.51,"l":10.08,"n":13879,"o":10.44,"t":"2025-12-18T05:00:00Z","v":1072311,"vw":10.226999},{"c":9.88,"h":10.215,"l":9.83,"n":10139,"o":10.14,"t":"2025-12-19T05:00:00Z","v":2681485,"vw":9.913538},{"c":9.97,"h":10.08,"l":9.81,"n":11308,"o":9.88,"t":"2025-12-22T05:00:00Z","v":949966,"vw":9.961154},{"c":10,"h":10.08,"l":9.875,"n":9165,"o":9.9,"t":"2025-12-23T05:00:00Z","v":882796,"vw":9.987875},{"c":9.97,"h":10.04,"l":9.9,"n":3852,"o":10.04,"t":"2025-12-24T05:00:00Z","v":275200,"vw":9.960295},{"c":9.96,"h":10.0499,"l":9.86,"n":7199,"o":9.99,"t":"2025-12-26T05:00:00Z","v":573631,"vw":9.945874},{"c":9.99,"h":10,"l":9.8744,"n":7730,"o":9.96,"t":"2025-12-29T05:00:00Z","v":665374,"vw":9.955217},{"c":9.95,"h":10.015,"l":9.92,"n":8227,"o":9.98,"t":"2025-12-30T05:00:00Z","v":540565,"vw":9.965489},{"c":9.89,"h":10,"l":9.86,"n":8214,"o":9.98,"t":"2025-12-31T05:00:00Z","v":690497,"vw":9.908012},{"c":10.02,"h":10.08,"l":9.855,"n":8223,"o":9.96,"t":"2026-01-02T05:00:00Z","v":648830,"vw":9.985082},{"c":10.03,"h":10.2,"l":9.9302,"n":10448,"o":10.01,"t":"2026-01-05T05:00:00Z","v":1029866,"vw":10.029219},{"c":10.06,"h":10.1,"l":9.84,"n":12232,"o":10.01,"t":"2026-01-06T05:00:00Z","v":1170112,"vw":10.006424},{"c":10.1,"h":10.1,"l":9.85,"n":11492,"o":10.04,"t":"2026-01-07T05:00:00Z","v":958651,"vw":10.002973},{"c":9.6,"h":10.08,"l":9.5857,"n":9431,"o":10.04,"t":"2026-01-08T05:00:00Z","v":943875,"vw":9.652812},{"c":9.63,"h":9.72,"l":9.27,"n":14017,"o":9.55,"t":"2026-01-09T05:00:00Z","v":1148002,"vw":9.530318},{"c":10.06,"h":10.165,"l":9.54,"n":14058,"o":9.54,"t":"2026-01-12T05:00:00Z","v":1221690,"vw":10.006547},{"c":10.23,"h":10.39,"l":10.06,"n":12932,"o":10.06,"t":"2026-01-13T05:00:00Z","v":1030745,"vw":10.25987},{"c":9.95,"h":10.32,"l":9.91,"n":13167,"o":10.16,"t":"2026-01-14T05:00:00Z","v":1155335,"vw":10.029194},{"c":10.22,"h":10.42,"l":10,"n":13748,"o":10,"t":"2026-01-15T05:00:00Z","v":1070873,"vw":10.277435},{"c":10.07,"h":10.285,"l":10.025,"n":11692,"o":10.24,"t":"2026-01-16T05:00:00Z","v":1188862,"vw":10.114319},{"c":9.87,"h":10.08,"l":9.8,"n":10743,"o":9.85,"t":"2026-01-20T05:00:00Z","v":944075,"vw":9.930638},{"c":10.17,"h":10.225,"l":9.92,"n":11336,"o":9.95,"t":"2026-01-21T05:00:00Z","v":1079618,"vw":10.105087},{"c":10.5,"h":10.615,"l":10.31,"n":10655,"o":10.33,"t":"2026-01-22T05:00:00Z","v":1630522,"vw":10.485017},{"c":10.25,"h":10.54,"l":10.19,"n":11438,"o":10.5,"t":"2026-01-23T05:00:00Z","v":905877,"vw":10.272831},{"c":10.27,"h":10.43,"l":10.23,"n":8639,"o":10.25,"t":"2026-01-26T05:00:00Z","v":833545,"vw":10.303497},{"c":10.25,"h":10.43,"l":10.235,"n":8067,"o":10.27,"t":"2026-01-27T05:00:00Z","v":636098,"vw":10.298161},{"c":10.04,"h":10.445,"l":9.91,"n":9861,"o":10.34,"t":"2026-01-28T05:00:00Z","v":704575,"vw":10.03166},{"c":9.86,"h":10.08,"l":9.735,"n":9404,"o":9.98,"t":"2026-01-29T05:00:00Z","v":770910,"vw":9.867147},{"c":9.72,"h":10.06,"l":9.71,"n":12807,"o":9.82,"t":"2026-01-30T05:00:00Z","v":877633,"vw":9.768288},{"c":9.97,"h":10.1988,"l":9.71,"n":13462,"o":9.72,"t":"2026-02-02T05:00:00Z","v":917211,"vw":10.029396},{"c":9.84,"h":10.095,"l":9.665,"n":13057,"o":10.01,"t":"2026-02-03T05:00:00Z","v":962108,"vw":9.818988},{"c":9.69,"h":10.08,"l":9.55,"n":12365,"o":9.93,"t":"2026-02-04T05:00:00Z","v":701827,"vw":9.731814},{"c":9.62,"h":9.73,"l":9.52,"n":10709,"o":9.62,"t":"2026-02-05T05:00:00Z","v":659633,"vw":9.62998},{"c":10.1,"h":10.16,"l":9.71,"n":10061,"o":9.77,"t":"2026-02-06T05:00:00Z","v":865423,"vw":10.038141},{"c":10.29,"h":10.39,"l":9.98,"n":8670,"o":10.1,"t":"2026-02-09T05:00:00Z","v":629469,"vw":10.252136},{"c":10.34,"h":10.61,"l":10.325,"n":9869,"o":10.39,"t":"2026-02-10T05:00:00Z","v":696612,"vw":10.417595},{"c":10.01,"h":10.47,"l":9.87,"n":9794,"o":10.44,"t":"2026-02-11T05:00:00Z","v":867566,"vw":10.010223},{"c":10.15,"h":10.205,"l":9.93,"n":14022,"o":10.02,"t":"2026-02-12T05:00:00Z","v":853794,"vw":10.119419},{"c":10.68,"h":10.775,"l":10.085,"n":14403,"o":10.16,"t":"2026-02-13T05:00:00Z","v":1033695,"vw":10.63523},{"c":10.75,"h":10.92,"l":10.36,"n":13399,"o":10.65,"t":"2026-02-17T05:00:00Z","v":1126258,"vw":10.729796},{"c":10.56,"h":10.76,"l":10.52,"n":13384,"o":10.73,"t":"2026-02-18T05:00:00Z","v":839241,"vw":10.603662},{"c":10.73,"h":10.82,"l":10.45,"n":16472,"o":10.55,"t":"2026-02-19T05:00:00Z","v":1250446,"vw":10.686499},{"c":10.9,"h":12.18,"l":10.77,"n":28278,"o":12,"t":"2026-02-20T05:00:00Z","v":2517538,"vw":11.096575},{"c":10.29,"h":10.81,"l":10.05,"n":21889,"o":10.76,"t":"2026-02-23T05:00:00Z","v":1967999,"vw":10.394012},{"c":10.44,"h":10.915,"l":10.32,"n":19712,"o":10.32,"t":"2026-02-24T05:00:00Z","v":1700375,"vw":10.579834},{"c":10.34,"h":10.61,"l":10.225,"n":19083,"o":10.47,"t":"2026-02-25T05:00:00Z","v":1274511,"vw":10.325265},{"c":10.53,"h":10.57,"l":10.28,"n":14529,"o":10.39,"t":"2026-02-26T05:00:00Z","v":1301341,"vw":10.479207},{"c":10.63,"h":10.8991,"l":10.36,"n":16921,"o":10.36,"t":"2026-02-27T05:00:00Z","v":1734148,"vw":10.647568},{"c":10.94,"h":11.06,"l":10.29,"n":18242,"o":10.5,"t":"2026-03-02T05:00:00Z","v":1816609,"vw":10.907482},{"c":10.21,"h":10.845,"l":10,"n":17068,"o":10.845,"t":"2026-03-03T05:00:00Z","v":1267321,"vw":10.207505},{"c":10.22,"h":10.325,"l":10.015,"n":14452,"o":10.31,"t":"2026-03-04T05:00:00Z","v":889362,"vw":10.182402},{"c":9.93,"h":10.11,"l":9.56,"n":17372,"o":10.09,"t":"2026-03-05T05:00:00Z","v":1844999,"vw":9.880873},{"c":9.38,"h":9.865,"l":9.3,"n":16721,"o":9.66,"t":"2026-03-06T05:00:00Z","v":1056699,"vw":9.442026},{"c":9.51,"h":9.535,"l":8.9078,"n":18663,"o":9.2,"t":"2026-03-09T04:00:00Z","v":1474381,"vw":9.320723},{"c":9.48,"h":9.63,"l":9.36,"n":13385,"o":9.55,"t":"2026-03-10T04:00:00Z","v":839218,"vw":9.484975},{"c":9.34,"h":9.52,"l":9.28,"n":11780,"o":9.42,"t":"2026-03-11T04:00:00Z","v":602409,"vw":9.356386},{"c":9.37,"h":9.45,"l":9,"n":16447,"o":9.16,"t":"2026-03-12T04:00:00Z","v":1360106,"vw":9.340766},{"c":9.31,"h":9.52,"l":9.175,"n":16946,"o":9.46,"t":"2026-03-13T04:00:00Z","v":942939,"vw":9.293286},{"c":9.48,"h":9.59,"l":9.37,"n":11366,"o":9.37,"t":"2026-03-16T04:00:00Z","v":905658,"vw":9.499692},{"c":9.54,"h":9.67,"l":9.45,"n":10595,"o":9.48,"t":"2026-03-17T04:00:00Z","v":808491,"vw":9.552377},{"c":9.34,"h":9.6948,"l":9.325,"n":15049,"o":9.53,"t":"2026-03-18T04:00:00Z","v":1087780,"vw":9.409781},{"c":9.26,"h":9.545,"l":9.2,"n":18261,"o":9.24,"t":"2026-03-19T04:00:00Z","v":1174230,"vw":9.32457},{"c":9,"h":9.33,"l":8.86,"n":13646,"o":9.27,"t":"2026-03-20T04:00:00Z","v":2304848,"vw":9.016472},{"c":9.26,"h":9.36,"l":9.06,"n":14239,"o":9.27,"t":"2026-03-23T04:00:00Z","v":1115135,"vw":9.26028},{"c":9.32,"h":9.47,"l":9.1,"n":13187,"o":9.16,"t":"2026-03-24T04:00:00Z","v":1125714,"vw":9.318217},{"c":9.51,"h":9.59,"l":9.38,"n":11893,"o":9.46,"t":"2026-03-25T04:00:00Z","v":728538,"vw":9.501105},{"c":9.4,"h":9.56,"l":9.37,"n":10369,"o":9.41,"t":"2026-03-26T04:00:00Z","v":707729,"vw":9.428524},{"c":9.38,"h":9.67,"l":9.33,"n":12696,"o":9.36,"t":"2026-03-27T04:00:00Z","v":970591,"vw":9.444574},{"c":8.85,"h":9.4,"l":8.465,"n":23927,"o":9.33,"t":"2026-03-30T04:00:00Z","v":2294604,"vw":8.787426},{"c":8.98,"h":9.05,"l":8.705,"n":16674,"o":9,"t":"2026-03-31T04:00:00Z","v":1311683,"vw":8.923528},{"c":9.08,"h":9.25,"l":9.02,"n":14403,"o":9.15,"t":"2026-04-01T04:00:00Z","v":849138,"vw":9.101859},{"c":9.2,"h":9.24,"l":8.83,"n":13397,"o":8.83,"t":"2026-04-02T04:00:00Z","v":903767,"vw":9.153563},{"c":9.29,"h":9.305,"l":9.1,"n":10974,"o":9.18,"t":"2026-04-06T04:00:00Z","v":832988,"vw":9.265532},{"c":9.38,"h":9.39,"l":9.16,"n":14236,"o":9.27,"t":"2026-04-07T04:00:00Z","v":941410,"vw":9.311895},{"c":9.61,"h":9.84,"l":9.535,"n":12716,"o":9.8,"t":"2026-04-08T04:00:00Z","v":1342226,"vw":9.614184},{"c":9.69,"h":9.73,"l":9.57,"n":11514,"o":9.57,"t":"2026-04-09T04:00:00Z","v":816500,"vw":9.669412},{"c":9.75,"h":9.8,"l":9.66,"n":9189,"o":9.73,"t":"2026-04-10T04:00:00Z","v":622501,"vw":9.729506},{"c":9.95,"h":9.96,"l":9.7,"n":9400,"o":9.71,"t":"2026-04-13T04:00:00Z","v":725691,"vw":9.895267},{"c":9.78,"h":10.04,"l":9.745,"n":10764,"o":9.96,"t":"2026-04-14T04:00:00Z","v":891925,"vw":9.811974},{"c":9.88,"h":9.89,"l":9.63,"n":10271,"o":9.79,"t":"2026-04-15T04:00:00Z","v":909016,"vw":9.81722},{"c":10.22,"h":10.23,"l":9.83,"n":14494,"o":9.88,"t":"2026-04-16T04:00:00Z","v":1154192,"vw":10.092225},{"c":10.5,"h":10.745,"l":10.33,"n":12270,"o":10.41,"t":"2026-04-17T04:00:00Z","v":1081860,"vw":10.548655},{"c":10.83,"h":10.885,"l":10.45,"n":9639,"o":10.46,"t":"2026-04-20T04:00:00Z","v":949271,"vw":10.783055},{"c":10.82,"h":10.94,"l":10.665,"n":11287,"o":10.83,"t":"2026-04-21T04:00:00Z","v":876717,"vw":10.809326},{"c":10.64,"h":10.91,"l":10.57,"n":9917,"o":10.88,"t":"2026-04-22T04:00:00Z","v":816505,"vw":10.672028},{"c":10.43,"h":10.69,"l":10.335,"n":9789,"o":10.64,"t":"2026-04-23T04:00:00Z","v":650922,"vw":10.465165},{"c":10.56,"h":10.66,"l":10.3977,"n":7480,"o":10.45,"t":"2026-04-24T04:00:00Z","v":703895,"vw":10.567344},{"c":10.49,"h":10.61,"l":10.405,"n":11003,"o":10.56,"t":"2026-04-27T04:00:00Z","v":870927,"vw":10.483852},{"c":10.21,"h":10.5,"l":10.125,"n":11650,"o":10.5,"t":"2026-04-28T04:00:00Z","v":808261,"vw":10.230256},{"c":10.32,"h":10.395,"l":10.18,"n":13012,"o":10.19,"t":"2026-04-29T04:00:00Z","v":919225,"vw":10.309526},{"c":11.43,"h":11.72,"l":10.34,"n":29520,"o":10.44,"t":"2026-04-30T04:00:00Z","v":3118395,"vw":11.346895},{"c":11.76,"h":11.81,"l":11.36,"n":16317,"o":11.52,"t":"2026-05-01T04:00:00Z","v":1231227,"vw":11.688442},{"c":11.8,"h":12,"l":11.605,"n":18940,"o":11.75,"t":"2026-05-04T04:00:00Z","v":1275090,"vw":11.788619},{"c":11.89,"h":12.145,"l":11.825,"n":13370,"o":11.95,"t":"2026-05-05T04:00:00Z","v":1185741,"vw":11.929893},{"c":12.18,"h":12.33,"l":11.76,"n":23428,"o":11.84,"t":"2026-05-06T04:00:00Z","v":1898205,"vw":12.168783},{"c":12.28,"h":12.38,"l":11.9,"n":21246,"o":12.17,"t":"2026-05-07T04:00:00Z","v":1879573,"vw":12.237412},{"c":12.81,"h":12.88,"l":12.215,"n":24822,"o":12.34,"t":"2026-05-08T04:00:00Z","v":2390320,"vw":12.674381},{"c":12.83,"h":13.0901,"l":12.7105,"n":34607,"o":13.02,"t":"2026-05-11T04:00:00Z","v":3100913,"vw":12.881947},{"c":12.95,"h":15.39,"l":12.54,"n":74578,"o":14.55,"t":"2026-05-12T04:00:00Z","v":7935333,"vw":13.413082},{"c":13.35,"h":13.525,"l":12.68,"n":36075,"o":13.06,"t":"2026-05-13T04:00:00Z","v":3278132,"vw":13.282521},{"c":13.34,"h":13.85,"l":12.97,"n":24911,"o":13.67,"t":"2026-05-14T04:00:00Z","v":2245270,"vw":13.42131},{"c":12.54,"h":13.225,"l":12.425,"n":24669,"o":13.075,"t":"2026-05-15T04:00:00Z","v":2140595,"vw":12.66415},{"c":12.48,"h":12.7579,"l":12.242,"n":18732,"o":12.655,"t":"2026-05-18T04:00:00Z","v":1652958,"vw":12.466698},{"c":12.3,"h":12.44,"l":11.975,"n":21766,"o":12.35,"t":"2026-05-19T04:00:00Z","v":1771277,"vw":12.248536},{"c":12.31,"h":12.68,"l":12.15,"n":21278,"o":12.4,"t":"2026-05-20T04:00:00Z","v":1850647,"vw":12.338905},{"c":12.7,"h":12.78,"l":12.18,"n":22460,"o":12.18,"t":"2026-05-21T04:00:00Z","v":2173607,"vw":12.631761},{"c":15.2,"h":15.255,"l":13.755,"n":87591,"o":14.3,"t":"2026-05-22T04:00:00Z","v":12974029,"vw":14.87555},{"c":16.9,"h":17.59,"l":15.82,"n":133303,"o":17.195,"t":"2026-05-26T04:00:00Z","v":18705965,"vw":16.728918},{"c":17.11,"h":17.2,"l":15.45,"n":64018,"o":16.63,"t":"2026-05-27T04:00:00Z","v":8384357,"vw":16.77589},{"c":17,"h":17.68,"l":16.42,"n":53784,"o":17.2,"t":"2026-05-28T04:00:00Z","v":6299646,"vw":17.102043},{"c":15.11,"h":16.662,"l":14.9,"n":66904,"o":16.62,"t":"2026-05-29T04:00:00Z","v":10072581,"vw":15.385629},{"c":15.81,"h":15.8894,"l":15.15,"n":46097,"o":15.25,"t":"2026-06-01T04:00:00Z","v":5205369,"vw":15.600222},{"c":15.58,"h":16.3775,"l":15.57,"n":48542,"o":15.85,"t":"2026-06-02T04:00:00Z","v":4779475,"vw":15.928161},{"c":14.66,"h":15.57,"l":14.575,"n":43783,"o":15.345,"t":"2026-06-03T04:00:00Z","v":4572006,"vw":14.913232},{"c":14.61,"h":14.66,"l":14.06,"n":37018,"o":14.41,"t":"2026-06-04T04:00:00Z","v":3948055,"vw":14.443896},{"c":13.27,"h":14.59,"l":13.21,"n":40463,"o":14.36,"t":"2026-06-05T04:00:00Z","v":3743146,"vw":13.577951},{"c":14.09,"h":14.35,"l":13.42,"n":35910,"o":13.695,"t":"2026-06-08T04:00:00Z","v":2846173,"vw":14.110622},{"c":13.41,"h":14.312,"l":13.01,"n":34321,"o":14.15,"t":"2026-06-09T04:00:00Z","v":3283295,"vw":13.516139},{"c":13.5,"h":13.99,"l":13.38,"n":28326,"o":13.38,"t":"2026-06-10T04:00:00Z","v":2065115,"vw":13.593687},{"c":14.51,"h":14.54,"l":13.62,"n":34659,"o":13.74,"t":"2026-06-11T04:00:00Z","v":2921478,"vw":14.226665},{"c":14.93,"h":15.12,"l":14.2666,"n":26020,"o":14.51,"t":"2026-06-12T04:00:00Z","v":2058731,"vw":14.858927},{"c":15.07,"h":15.57,"l":14.9,"n":30829,"o":15.51,"t":"2026-06-15T04:00:00Z","v":2358880,"vw":15.154579},{"c":14.8,"h":15.26,"l":14.63,"n":22914,"o":15.09,"t":"2026-06-16T04:00:00Z","v":1532531,"vw":14.851618},{"c":14.85,"h":15.445,"l":14.81,"n":32412,"o":15.17,"t":"2026-06-17T04:00:00Z","v":3052529,"vw":15.058813},{"c":15.08,"h":15.39,"l":14.89,"n":29055,"o":15.39,"t":"2026-06-18T04:00:00Z","v":3707991,"vw":15.089796},{"c":14.96,"h":15.38,"l":14.83,"n":21518,"o":15.08,"t":"2026-06-22T04:00:00Z","v":2534747,"vw":15.040276},{"c":14.66,"h":14.87,"l":14.1455,"n":24436,"o":14.52,"t":"2026-06-23T04:00:00Z","v":2553254,"vw":14.637716},{"c":14.54,"h":14.88,"l":14.3,"n":18472,"o":14.7,"t":"2026-06-24T04:00:00Z","v":1343290,"vw":14.53422},{"c":14.85,"h":15.055,"l":14.2701,"n":25660,"o":14.78,"t":"2026-06-25T04:00:00Z","v":1696395,"vw":14.713099},{"c":14.9,"h":15.14,"l":14.242,"n":23782,"o":14.515,"t":"2026-06-26T04:00:00Z","v":5872214,"vw":14.861836},{"c":15.76,"h":15.79,"l":14.611,"n":25154,"o":14.95,"t":"2026-06-29T04:00:00Z","v":2607329,"vw":15.391225},{"c":16.33,"h":16.49,"l":15.53,"n":28366,"o":15.61,"t":"2026-06-30T04:00:00Z","v":2829456,"vw":16.244546},{"c":15.78,"h":16.27,"l":15.62,"n":19938,"o":15.99,"t":"2026-07-01T04:00:00Z","v":2007706,"vw":15.903927},{"c":14.07,"h":15.8,"l":13.78,"n":30083,"o":15.78,"t":"2026-07-02T04:00:00Z","v":2930183,"vw":14.374921},{"c":13.95,"h":14.58,"l":13.87,"n":22643,"o":14.24,"t":"2026-07-06T04:00:00Z","v":1755481,"vw":14.158206},{"c":13.43,"h":13.875,"l":13.21,"n":22693,"o":13.64,"t":"2026-07-07T04:00:00Z","v":1872226,"vw":13.453075},{"c":13.73,"h":13.76,"l":13.17,"n":21626,"o":13.26,"t":"2026-07-08T04:00:00Z","v":1583234,"vw":13.557323},{"c":14.14,"h":14.325,"l":13.965,"n":13917,"o":14.11,"t":"2026-07-09T04:00:00Z","v":1068731,"vw":14.176779},{"c":14.05,"h":14.17,"l":13.885,"n":14460,"o":13.95,"t":"2026-07-10T04:00:00Z","v":1033976,"vw":14.05613},{"c":13.67,"h":13.935,"l":13.47,"n":14699,"o":13.75,"t":"2026-07-13T04:00:00Z","v":1878783,"vw":13.685047},{"c":13.67,"h":13.955,"l":13.5,"n":12457,"o":13.84,"t":"2026-07-14T04:00:00Z","v":1271330,"vw":13.674054},{"c":12.99,"h":13.88,"l":12.66,"n":17116,"o":13.88,"t":"2026-07-15T04:00:00Z","v":1264506,"vw":13.023232},{"c":12.2,"h":12.81,"l":12.11,"n":23763,"o":12.73,"t":"2026-07-16T04:00:00Z","v":2313595,"vw":12.241338},{"c":12.03,"h":12.43,"l":11.75,"n":17316,"o":11.89,"t":"2026-07-17T04:00:00Z","v":1416297,"vw":12.0984},{"c":12.03,"h":12.305,"l":11.9,"n":17406,"o":12.22,"t":"2026-07-20T04:00:00Z","v":1271543,"vw":12.064977},{"c":12.47,"h":12.49,"l":12.21,"n":15291,"o":12.33,"t":"2026-07-21T04:00:00Z","v":1268068,"vw":12.392527},{"c":12,"h":12.38,"l":11.94,"n":13284,"o":12.26,"t":"2026-07-22T04:00:00Z","v":1088210,"vw":12.086028},{"c":11.6,"h":12.005,"l":11.44,"n":16177,"o":11.81,"t":"2026-07-23T04:00:00Z","v":1391631,"vw":11.58907},{"c":11.19,"h":11.62,"l":11.09,"n":17882,"o":11.61,"t":"2026-07-24T04:00:00Z","v":1392174,"vw":11.204089},{"c":11.35,"h":11.44,"l":10.785,"n":21360,"o":11.39,"t":"2026-07-27T04:00:00Z","v":1788613,"vw":11.175948},{"c":11.06,"h":11.09,"l":10.54,"n":20393,"o":11.05,"t":"2026-07-28T04:00:00Z","v":1456423,"vw":10.922564},{"c":10.6,"h":11.15,"l":10.45,"n":19181,"o":10.99,"t":"2026-07-29T04:00:00Z","v":1329772,"vw":10.64656},{"c":11.22,"h":11.255,"l":10.93,"n":16419,"o":11.01,"t":"2026-07-30T04:00:00Z","v":1036732,"vw":11.1553},{"c":11.55,"h":11.67,"l":11.22,"n":15855,"o":11.45,"t":"2026-07-31T04:00:00Z","v":1157667,"vw":11.525248},{"c":11.8,"h":11.83,"l":11.43,"n":16101,"o":11.495,"t":"2026-08-03T04:00:00Z","v":1056465,"vw":11.728023},{"c":12.37,"h":12.535,"l":12.11,"n":17338,"o":12.18,"t":"2026-08-04T04:00:00Z","v":1253427,"vw":12.396666},{"c":11.98,"h":12.26,"l":11.87,"n":17265,"o":12.21,"t":"2026-08-05T04:00:00Z","v":1437002,"vw":12.03709},{"c":11.68,"h":12.16,"l":11.63,"n":12844,"o":11.86,"t":"2026-08-06T04:00:00Z","v":869680,"vw":11.810121},{"c":11.84,"h":11.9598,"l":11.68,"n":12233,"o":11.9,"t":"2026-08-07T04:00:00Z","v":761113,"vw":11.844764},{"c":11.6,"h":11.94,"l":11.59,"n":17243,"o":11.89,"t":"2026-08-10T04:00:00Z","v":1147022,"vw":11.68331},{"c":11.45,"h":11.88,"l":11.38,"n":16877,"o":11.8,"t":"2026-08-11T04:00:00Z","v":1466731,"vw":11.518359},{"c":12,"h":12.1,"l":11.72,"n":34999,"o":11.86,"t":"2026-08-12T04:00:00Z","v":3012546,"vw":11.985554},{"c":13.08,"h":15.06,"l":12.76,"n":64432,"o":14.48,"t":"2026-08-13T04:00:00Z","v":6873703,"vw":13.566673},{"c":13.92,"h":13.9822,"l":13.18,"n":33737,"o":13.18,"t":"2026-08-14T04:00:00Z","v":2716433,"vw":13.802394},{"c":13.43,"h":13.84,"l":13.41,"n":19921,"o":13.84,"t":"2026-08-17T04:00:00Z","v":1379917,"vw":13.532553},{"c":12.73,"h":13.305,"l":12.685,"n":22167,"o":12.93,"t":"2026-08-18T04:00:00Z","v":1515627,"vw":12.838116},{"c":12.56,"h":12.98,"l":12.53,"n":17315,"o":12.9,"t":"2026-08-19T04:00:00Z","v":2148079,"vw":12.647213},{"c":12.37,"h":12.635,"l":12.28,"n":16737,"o":12.47,"t":"2026-08-20T04:00:00Z","v":1715818,"vw":12.407098},{"c":12.47,"h":12.6376,"l":12.228,"n":14873,"o":12.48,"t":"2026-08-21T04:00:00Z","v":1171422,"vw":12.4392},{"c":12.01,"h":12.31,"l":11.89,"n":13907,"o":12.26,"t":"2026-08-24T04:00:00Z","v":1478711,"vw":12.015716},{"c":12.31,"h":12.33,"l":11.985,"n":12780,"o":12.25,"t":"2026-08-25T04:00:00Z","v":1048410,"vw":12.214621},{"c":12.44,"h":12.56,"l":12.25,"n":12494,"o":12.25,"t":"2026-08-26T04:00:00Z","v":864502,"vw":12.430613},{"c":12.28,"h":12.72,"l":12.25,"n":12164,"o":12.61,"t":"2026-08-27T04:00:00Z","v":1135795,"vw":12.334538},{"c":12.02,"h":12.4791,"l":11.99,"n":14725,"o":12.35,"t":"2026-08-28T04:00:00Z","v":1427668,"vw":12.104194},{"c":11.98,"h":12.12,"l":11.83,"n":12442,"o":12.02,"t":"2026-08-31T04:00:00Z","v":1250729,"vw":11.963326},{"c":11.72,"h":11.9,"l":11.61,"n":14814,"o":11.75,"t":"2026-09-01T04:00:00Z","v":1086204,"vw":11.727144},{"c":11.79,"h":11.815,"l":11.525,"n":13284,"o":11.74,"t":"2026-09-02T04:00:00Z","v":1053687,"vw":11.733613},{"c":11.605,"h":11.79,"l":11.54,"n":12998,"o":11.79,"t":"2026-09-03T04:00:00Z","v":866405,"vw":11.622613},{"c":11.78,"h":11.84,"l":11.64,"n":11366,"o":11.68,"t":"2026-09-04T04:00:00Z","v":930383,"vw":11.75669},{"c":11.96,"h":12.2,"l":11.59,"n":16903,"o":11.86,"t":"2026-09-08T04:00:00Z","v":1309158,"vw":11.97415},{"c":11.8,"h":12.11,"l":11.745,"n":17821,"o":11.86,"t":"2026-09-09T04:00:00Z","v":1204446,"vw":11.84495},{"c":11.64,"h":11.98,"l":11.6,"n":14674,"o":11.7,"t":"2026-09-10T04:00:00Z","v":1229505,"vw":11.764753},{"c":12,"h":12.2,"l":11.9,"n":13991,"o":11.9,"t":"2026-09-11T04:00:00Z","v":1026737,"vw":12.031832},{"c":11.25,"h":11.66,"l":11.21,"n":18541,"o":11.605,"t":"2026-09-14T04:00:00Z","v":1428986,"vw":11.423635},{"c":11.62,"h":11.73,"l":11.18,"n":25539,"o":11.18,"t":"2026-09-15T04:00:00Z","v":2422954,"vw":11.579476},{"c":11.15,"h":11.815,"l":11.08,"n":25533,"o":11.74,"t":"2026-09-16T04:00:00Z","v":2050333,"vw":11.321457},{"c":10.99,"h":11.55,"l":10.97,"n":19162,"o":11.54,"t":"2026-09-17T04:00:00Z","v":1927913,"vw":11.120477},{"c":11.1,"h":11.195,"l":10.74,"n":19432,"o":11.1,"t":"2026-09-18T04:00:00Z","v":4268468,"vw":11.064555},{"c":11.32,"h":11.36,"l":11.04,"n":15618,"o":11.2,"t":"2026-09-21T04:00:00Z","v":1359689,"vw":11.283715},{"c":11.29,"h":11.46,"l":11.155,"n":14036,"o":11.35,"t":"2026-09-22T04:00:00Z","v":1021634,"vw":11.264999},{"c":10.99,"h":11.35,"l":10.96,"n":10897,"o":11.25,"t":"2026-09-23T04:00:00Z","v":758370,"vw":11.017096},{"c":10.945,"h":10.97,"l":10.78,"n":13997,"o":10.91,"t":"2026-09-24T04:00:00Z","v":1385858,"vw":10.891967},{"c":11.01,"h":11.19,"l":10.97,"n":12442,"o":11.02,"t":"2026-09-25T04:00:00Z","v":983826,"vw":11.060867},{"c":10.58,"h":10.92,"l":10.55,"n":11480,"o":10.9,"t":"2026-09-28T04:00:00Z","v":957412,"vw":10.640352},{"c":10.55,"h":10.7,"l":10.4312,"n":11422,"o":10.66,"t":"2026-09-29T04:00:00Z","v":917691,"vw":10.545637},{"c":10.56,"h":10.76,"l":10.51,"n":13944,"o":10.64,"t":"2026-09-30T04:00:00Z","v":1408180,"vw":10.58766},{"c":10.72,"h":10.87,"l":10.43,"n":18769,"o":10.65,"t":"2026-10-01T04:00:00Z","v":1920452,"vw":10.70117},{"c":11.17,"h":11.255,"l":10.8,"n":20962,"o":11.02,"t":"2026-10-02T04:00:00Z","v":1809999,"vw":11.132109},{"c":11.22,"h":11.375,"l":10.97,"n":14689,"o":11.145,"t":"2026-10-05T04:00:00Z","v":1490217,"vw":11.213198},{"c":11.22,"h":11.435,"l":11.15,"n":12602,"o":11.39,"t":"2026-10-06T04:00:00Z","v":1342493,"vw":11.231956},{"c":11.27,"h":11.3,"l":11.04,"n":11944,"o":11.04,"t":"2026-10-07T04:00:00Z","v":1194618,"vw":11.242795},{"c":11.07,"h":11.24,"l":10.93,"n":16565,"o":11.08,"t":"2026-10-08T04:00:00Z","v":1494091,"vw":11.068302},{"c":10.99,"h":11.27,"l":10.98,"n":16224,"o":11.26,"t":"2026-10-09T04:00:00Z","v":1269407,"vw":11.072874},{"c":10.48,"h":11.09,"l":10.455,"n":13406,"o":10.97,"t":"2026-10-12T04:00:00Z","v":1366740,"vw":10.554212},{"c":10.53,"h":10.62,"l":10.295,"n":12128,"o":10.38,"t":"2026-10-13T04:00:00Z","v":1062414,"vw":10.487402},{"c":10.01,"h":10.34,"l":9.975,"n":12983,"o":10.34,"t":"2026-10-14T04:00:00Z","v":1283921,"vw":10.058893},{"c":10.58,"h":10.67,"l":9.69,"n":19066,"o":9.76,"t":"2026-10-15T04:00:00Z","v":2228368,"vw":10.342117},{"c":10.69,"h":11.005,"l":10.424,"n":18783,"o":10.49,"t":"2026-10-16T04:00:00Z","v":2081309,"vw":10.775871},{"c":10.83,"h":11.01,"l":10.73,"n":15684,"o":10.92,"t":"2026-10-19T04:00:00Z","v":1570536,"vw":10.874475},{"c":11.08,"h":11.125,"l":10.755,"n":11790,"o":10.83,"t":"2026-10-20T04:00:00Z","v":1202030,"vw":11.055072},{"c":10.73,"h":11.3,"l":10.68,"n":15364,"o":11.22,"t":"2026-10-21T04:00:00Z","v":1726810,"vw":10.799854},{"c":10.09,"h":10.665,"l":10.03,"n":17191,"o":10.57,"t":"2026-10-22T04:00:00Z","v":1720303,"vw":10.202823},{"c":10.09,"h":10.135,"l":9.97,"n":3796,"o":10.09,"t":"2026-10-23T04:00:00Z","v":313531,"vw":10.058879}],"volatilityBars":[{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-22T11:30:00Z","v":100,"vw":11.4},{"c":11.3881,"h":11.3881,"l":11.3881,"n":1,"o":11.3881,"t":"2026-09-22T13:15:00Z","v":150,"vw":11.3881},{"c":11.27,"h":11.46,"l":11.27,"n":420,"o":11.35,"t":"2026-09-22T13:30:00Z","v":57168,"vw":11.356602},{"c":11.3,"h":11.31,"l":11.2001,"n":340,"o":11.29,"t":"2026-09-22T13:45:00Z","v":21719,"vw":11.2709},{"c":11.34,"h":11.34,"l":11.26,"n":375,"o":11.299,"t":"2026-09-22T14:00:00Z","v":23711,"vw":11.296143},{"c":11.28,"h":11.345,"l":11.2401,"n":418,"o":11.345,"t":"2026-09-22T14:15:00Z","v":23784,"vw":11.296046},{"c":11.23,"h":11.285,"l":11.23,"n":337,"o":11.2801,"t":"2026-09-22T14:30:00Z","v":15450,"vw":11.261666},{"c":11.155,"h":11.22,"l":11.155,"n":388,"o":11.22,"t":"2026-09-22T14:45:00Z","v":19511,"vw":11.177529},{"c":11.19,"h":11.195,"l":11.16,"n":342,"o":11.16,"t":"2026-09-22T15:00:00Z","v":13586,"vw":11.178572},{"c":11.195,"h":11.2,"l":11.17,"n":266,"o":11.2,"t":"2026-09-22T15:15:00Z","v":11038,"vw":11.185567},{"c":11.175,"h":11.205,"l":11.165,"n":260,"o":11.205,"t":"2026-09-22T15:30:00Z","v":11533,"vw":11.183674},{"c":11.17,"h":11.2,"l":11.16,"n":372,"o":11.175,"t":"2026-09-22T15:45:00Z","v":21517,"vw":11.185839},{"c":11.175,"h":11.1899,"l":11.17,"n":337,"o":11.17,"t":"2026-09-22T16:00:00Z","v":16992,"vw":11.180452},{"c":11.185,"h":11.19,"l":11.155,"n":381,"o":11.17,"t":"2026-09-22T16:15:00Z","v":20801,"vw":11.175325},{"c":11.23,"h":11.235,"l":11.19,"n":392,"o":11.19,"t":"2026-09-22T16:30:00Z","v":24193,"vw":11.217993},{"c":11.22,"h":11.25,"l":11.1876,"n":426,"o":11.235,"t":"2026-09-22T16:45:00Z","v":23765,"vw":11.226861},{"c":11.205,"h":11.21,"l":11.1865,"n":348,"o":11.21,"t":"2026-09-22T17:00:00Z","v":12056,"vw":11.19807},{"c":11.2,"h":11.21,"l":11.185,"n":312,"o":11.21,"t":"2026-09-22T17:15:00Z","v":14588,"vw":11.201164},{"c":11.23,"h":11.23,"l":11.2,"n":457,"o":11.205,"t":"2026-09-22T17:30:00Z","v":20312,"vw":11.21182},{"c":11.225,"h":11.26,"l":11.225,"n":707,"o":11.23,"t":"2026-09-22T17:45:00Z","v":54726,"vw":11.248643},{"c":11.24,"h":11.24,"l":11.21,"n":424,"o":11.23,"t":"2026-09-22T18:00:00Z","v":28587,"vw":11.218936},{"c":11.225,"h":11.245,"l":11.215,"n":392,"o":11.24,"t":"2026-09-22T18:15:00Z","v":12946,"vw":11.224355},{"c":11.225,"h":11.2286,"l":11.205,"n":369,"o":11.22,"t":"2026-09-22T18:30:00Z","v":13999,"vw":11.218686},{"c":11.215,"h":11.225,"l":11.195,"n":480,"o":11.225,"t":"2026-09-22T18:45:00Z","v":35329,"vw":11.210389},{"c":11.225,"h":11.225,"l":11.2,"n":487,"o":11.21,"t":"2026-09-22T19:00:00Z","v":15089,"vw":11.210669},{"c":11.26,"h":11.27,"l":11.2284,"n":442,"o":11.2284,"t":"2026-09-22T19:15:00Z","v":18613,"vw":11.248268},{"c":11.278,"h":11.28,"l":11.255,"n":740,"o":11.255,"t":"2026-09-22T19:30:00Z","v":35570,"vw":11.26805},{"c":11.3,"h":11.32,"l":11.26,"n":2597,"o":11.28,"t":"2026-09-22T19:45:00Z","v":190922,"vw":11.287784},{"c":11.29,"h":11.29,"l":11.29,"n":25,"o":11.29,"t":"2026-09-22T20:00:00Z","v":236399,"vw":11.29},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-22T23:45:00Z","v":750,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-23T10:15:00Z","v":140,"vw":11.4},{"c":11.21,"h":11.21,"l":11.2,"n":6,"o":11.2,"t":"2026-09-23T12:00:00Z","v":560,"vw":11.202012},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-09-23T12:30:00Z","v":825,"vw":11.23},{"c":11.1,"h":11.35,"l":11.054,"n":344,"o":11.25,"t":"2026-09-23T13:30:00Z","v":30878,"vw":11.133786},{"c":11.04,"h":11.075,"l":10.982,"n":390,"o":11.06,"t":"2026-09-23T13:45:00Z","v":20658,"vw":11.021384},{"c":11.03,"h":11.065,"l":11.0001,"n":346,"o":11.05,"t":"2026-09-23T14:00:00Z","v":16855,"vw":11.038138},{"c":11.035,"h":11.045,"l":11.02,"n":186,"o":11.04,"t":"2026-09-23T14:15:00Z","v":9907,"vw":11.034009},{"c":11.03,"h":11.0557,"l":11,"n":190,"o":11.03,"t":"2026-09-23T14:30:00Z","v":8032,"vw":11.027339},{"c":11.095,"h":11.1,"l":11.03,"n":272,"o":11.04,"t":"2026-09-23T14:45:00Z","v":11217,"vw":11.065784},{"c":11.105,"h":11.105,"l":11.05,"n":233,"o":11.1049,"t":"2026-09-23T15:00:00Z","v":13266,"vw":11.080896},{"c":11.11,"h":11.145,"l":11.105,"n":240,"o":11.12,"t":"2026-09-23T15:15:00Z","v":12135,"vw":11.130289},{"c":11.071,"h":11.1,"l":11.06,"n":254,"o":11.1,"t":"2026-09-23T15:30:00Z","v":8581,"vw":11.07417},{"c":11.04,"h":11.09,"l":11.03,"n":201,"o":11.09,"t":"2026-09-23T15:45:00Z","v":16547,"vw":11.060126},{"c":11.03,"h":11.035,"l":11.015,"n":226,"o":11.035,"t":"2026-09-23T16:00:00Z","v":13319,"vw":11.025938},{"c":11.045,"h":11.0492,"l":11.0201,"n":264,"o":11.035,"t":"2026-09-23T16:15:00Z","v":11457,"vw":11.029447},{"c":11.07,"h":11.075,"l":11.045,"n":236,"o":11.045,"t":"2026-09-23T16:30:00Z","v":13132,"vw":11.064681},{"c":11.04,"h":11.0695,"l":11.02,"n":335,"o":11.06,"t":"2026-09-23T16:45:00Z","v":12802,"vw":11.048872},{"c":10.99,"h":11.04,"l":10.985,"n":346,"o":11.04,"t":"2026-09-23T17:00:00Z","v":29758,"vw":10.997638},{"c":11,"h":11.025,"l":10.99,"n":252,"o":10.99,"t":"2026-09-23T17:15:00Z","v":20012,"vw":11.009845},{"c":11.02,"h":11.02,"l":10.995,"n":261,"o":11.01,"t":"2026-09-23T17:30:00Z","v":15627,"vw":11.00408},{"c":11.02,"h":11.02,"l":10.995,"n":223,"o":11.01,"t":"2026-09-23T17:45:00Z","v":8282,"vw":11.010254},{"c":11.005,"h":11.02,"l":11,"n":332,"o":11.015,"t":"2026-09-23T18:00:00Z","v":18421,"vw":11.009792},{"c":11.005,"h":11.0177,"l":11.005,"n":148,"o":11.005,"t":"2026-09-23T18:15:00Z","v":6123,"vw":11.008493},{"c":10.9906,"h":11.005,"l":10.99,"n":288,"o":11,"t":"2026-09-23T18:30:00Z","v":10492,"vw":10.997029},{"c":11.075,"h":11.08,"l":10.985,"n":453,"o":10.99,"t":"2026-09-23T18:45:00Z","v":31446,"vw":11.029379},{"c":11.05,"h":11.06,"l":11.025,"n":427,"o":11.06,"t":"2026-09-23T19:00:00Z","v":19473,"vw":11.040942},{"c":11.03,"h":11.04,"l":11.02,"n":408,"o":11.04,"t":"2026-09-23T19:15:00Z","v":9734,"vw":11.03021},{"c":10.965,"h":11.015,"l":10.96,"n":614,"o":11.01,"t":"2026-09-23T19:30:00Z","v":25628,"vw":10.995129},{"c":10.98,"h":11.02,"l":10.96,"n":2297,"o":10.96,"t":"2026-09-23T19:45:00Z","v":157888,"vw":10.997341},{"c":10.99,"h":10.99,"l":10.99,"n":26,"o":10.99,"t":"2026-09-23T20:00:00Z","v":185852,"vw":10.99},{"c":11.01,"h":11.04,"l":11.01,"n":60,"o":11.04,"t":"2026-09-23T23:15:00Z","v":561,"vw":11.023825},{"c":10.86,"h":10.91,"l":10.86,"n":3,"o":10.91,"t":"2026-09-24T08:00:00Z","v":510,"vw":10.880833},{"c":10.9,"h":11.11,"l":10.9,"n":6,"o":10.9,"t":"2026-09-24T11:45:00Z","v":1400,"vw":10.98},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-09-24T13:00:00Z","v":100,"vw":10.91},{"c":10.915,"h":10.9457,"l":10.82,"n":215,"o":10.9,"t":"2026-09-24T13:30:00Z","v":21764,"vw":10.904381},{"c":10.89,"h":10.97,"l":10.885,"n":270,"o":10.91,"t":"2026-09-24T13:45:00Z","v":18340,"vw":10.917632},{"c":10.945,"h":10.945,"l":10.88,"n":531,"o":10.89,"t":"2026-09-24T14:00:00Z","v":40666,"vw":10.904357},{"c":10.8905,"h":10.94,"l":10.8752,"n":389,"o":10.94,"t":"2026-09-24T14:15:00Z","v":35417,"vw":10.893497},{"c":10.86,"h":10.915,"l":10.8501,"n":288,"o":10.895,"t":"2026-09-24T14:30:00Z","v":18470,"vw":10.891076},{"c":10.84,"h":10.865,"l":10.83,"n":242,"o":10.86,"t":"2026-09-24T14:45:00Z","v":13154,"vw":10.844291},{"c":10.81,"h":10.84,"l":10.81,"n":174,"o":10.84,"t":"2026-09-24T15:00:00Z","v":21145,"vw":10.822913},{"c":10.785,"h":10.82,"l":10.78,"n":282,"o":10.81,"t":"2026-09-24T15:15:00Z","v":11875,"vw":10.801457},{"c":10.805,"h":10.805,"l":10.78,"n":144,"o":10.79,"t":"2026-09-24T15:30:00Z","v":7854,"vw":10.795078},{"c":10.83,"h":10.835,"l":10.8,"n":227,"o":10.805,"t":"2026-09-24T15:45:00Z","v":18450,"vw":10.817148},{"c":10.81,"h":10.82,"l":10.7908,"n":273,"o":10.82,"t":"2026-09-24T16:00:00Z","v":20070,"vw":10.81061},{"c":10.9175,"h":10.94,"l":10.82,"n":692,"o":10.82,"t":"2026-09-24T16:15:00Z","v":45760,"vw":10.885132},{"c":10.92,"h":10.955,"l":10.89,"n":383,"o":10.91,"t":"2026-09-24T16:30:00Z","v":21068,"vw":10.915896},{"c":10.92,"h":10.935,"l":10.905,"n":296,"o":10.915,"t":"2026-09-24T16:45:00Z","v":15814,"vw":10.917118},{"c":10.93,"h":10.935,"l":10.91,"n":364,"o":10.92,"t":"2026-09-24T17:00:00Z","v":23709,"vw":10.922627},{"c":10.9,"h":10.935,"l":10.89,"n":351,"o":10.935,"t":"2026-09-24T17:15:00Z","v":27199,"vw":10.906718},{"c":10.865,"h":10.895,"l":10.86,"n":261,"o":10.895,"t":"2026-09-24T17:30:00Z","v":17165,"vw":10.874296},{"c":10.875,"h":10.8798,"l":10.85,"n":313,"o":10.86,"t":"2026-09-24T17:45:00Z","v":19774,"vw":10.866939},{"c":10.835,"h":10.875,"l":10.82,"n":361,"o":10.87,"t":"2026-09-24T18:00:00Z","v":17281,"vw":10.852527},{"c":10.865,"h":10.88,"l":10.82,"n":526,"o":10.83,"t":"2026-09-24T18:15:00Z","v":43322,"vw":10.857851},{"c":10.855,"h":10.9,"l":10.83,"n":573,"o":10.865,"t":"2026-09-24T18:30:00Z","v":34695,"vw":10.859002},{"c":10.855,"h":10.87,"l":10.85,"n":519,"o":10.855,"t":"2026-09-24T18:45:00Z","v":27044,"vw":10.857156},{"c":10.835,"h":10.865,"l":10.835,"n":698,"o":10.85,"t":"2026-09-24T19:00:00Z","v":53186,"vw":10.847703},{"c":10.835,"h":10.865,"l":10.83,"n":609,"o":10.835,"t":"2026-09-24T19:15:00Z","v":39730,"vw":10.849098},{"c":10.825,"h":10.845,"l":10.785,"n":1286,"o":10.835,"t":"2026-09-24T19:30:00Z","v":107071,"vw":10.815485},{"c":10.95,"h":10.96,"l":10.825,"n":3017,"o":10.825,"t":"2026-09-24T19:45:00Z","v":373136,"vw":10.901937},{"c":10.945,"h":10.945,"l":10.945,"n":25,"o":10.945,"t":"2026-09-24T20:00:00Z","v":272392,"vw":10.945},{"c":10.94,"h":11.08,"l":10.94,"n":5,"o":11.08,"t":"2026-09-24T20:15:00Z","v":1492,"vw":10.960912},{"c":10.96,"h":10.96,"l":10.96,"n":17,"o":10.96,"t":"2026-09-24T22:00:00Z","v":1500,"vw":10.96},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-24T23:15:00Z","v":500,"vw":11},{"c":11.04,"h":11.04,"l":11.04,"n":3,"o":11.04,"t":"2026-09-25T11:45:00Z","v":250,"vw":11.04},{"c":11.075,"h":11.13,"l":10.97,"n":589,"o":11.02,"t":"2026-09-25T13:30:00Z","v":107082,"vw":11.051293},{"c":11.13,"h":11.145,"l":11.075,"n":229,"o":11.075,"t":"2026-09-25T13:45:00Z","v":17780,"vw":11.120143},{"c":11.04,"h":11.125,"l":11.0311,"n":331,"o":11.125,"t":"2026-09-25T14:00:00Z","v":14123,"vw":11.067861},{"c":11.1,"h":11.1,"l":11.02,"n":268,"o":11.03,"t":"2026-09-25T14:15:00Z","v":11137,"vw":11.056996},{"c":11.115,"h":11.115,"l":11.09,"n":252,"o":11.09,"t":"2026-09-25T14:30:00Z","v":11821,"vw":11.097076},{"c":11.115,"h":11.17,"l":11.1,"n":760,"o":11.11,"t":"2026-09-25T14:45:00Z","v":90333,"vw":11.1465},{"c":11.08,"h":11.14,"l":11.08,"n":343,"o":11.11,"t":"2026-09-25T15:00:00Z","v":20716,"vw":11.118113},{"c":11.09,"h":11.11,"l":11.08,"n":264,"o":11.0873,"t":"2026-09-25T15:15:00Z","v":14735,"vw":11.096161},{"c":11.09,"h":11.12,"l":11.09,"n":304,"o":11.1,"t":"2026-09-25T15:30:00Z","v":13383,"vw":11.103793},{"c":11.115,"h":11.115,"l":11.06,"n":393,"o":11.08,"t":"2026-09-25T15:45:00Z","v":16642,"vw":11.082261},{"c":11.18,"h":11.19,"l":11.12,"n":481,"o":11.12,"t":"2026-09-25T16:00:00Z","v":60169,"vw":11.158843},{"c":11.15,"h":11.18,"l":11.15,"n":316,"o":11.1618,"t":"2026-09-25T16:15:00Z","v":12909,"vw":11.159737},{"c":11.11,"h":11.16,"l":11.1,"n":216,"o":11.16,"t":"2026-09-25T16:30:00Z","v":9587,"vw":11.122453},{"c":11.09,"h":11.11,"l":11.09,"n":291,"o":11.11,"t":"2026-09-25T16:45:00Z","v":12924,"vw":11.092503},{"c":11.1,"h":11.105,"l":11.085,"n":310,"o":11.09,"t":"2026-09-25T17:00:00Z","v":10430,"vw":11.096963},{"c":11.0807,"h":11.11,"l":11.0807,"n":211,"o":11.1,"t":"2026-09-25T17:15:00Z","v":8975,"vw":11.093194},{"c":11.065,"h":11.08,"l":11.03,"n":378,"o":11.08,"t":"2026-09-25T17:30:00Z","v":13492,"vw":11.05473},{"c":11.075,"h":11.075,"l":11.055,"n":248,"o":11.065,"t":"2026-09-25T17:45:00Z","v":8433,"vw":11.066033},{"c":11.0593,"h":11.07,"l":11.05,"n":179,"o":11.07,"t":"2026-09-25T18:00:00Z","v":6197,"vw":11.06105},{"c":11.07,"h":11.07,"l":11.05,"n":374,"o":11.055,"t":"2026-09-25T18:15:00Z","v":15655,"vw":11.061229},{"c":11.06,"h":11.07,"l":11.05,"n":347,"o":11.07,"t":"2026-09-25T18:30:00Z","v":12284,"vw":11.059463},{"c":11.055,"h":11.07,"l":11.05,"n":361,"o":11.0551,"t":"2026-09-25T18:45:00Z","v":15146,"vw":11.057052},{"c":11.055,"h":11.065,"l":11.04,"n":558,"o":11.0591,"t":"2026-09-25T19:00:00Z","v":26708,"vw":11.051323},{"c":11.035,"h":11.055,"l":11.025,"n":412,"o":11.055,"t":"2026-09-25T19:15:00Z","v":22436,"vw":11.035633},{"c":11.02,"h":11.035,"l":11.001,"n":535,"o":11.03,"t":"2026-09-25T19:30:00Z","v":32873,"vw":11.019094},{"c":11.015,"h":11.04,"l":10.99,"n":2438,"o":11.015,"t":"2026-09-25T19:45:00Z","v":194669,"vw":11.015131},{"c":11.01,"h":11.01,"l":11.01,"n":31,"o":11.01,"t":"2026-09-25T20:00:00Z","v":167891,"vw":11.01},{"c":10.745,"h":10.92,"l":10.745,"n":360,"o":10.9,"t":"2026-09-28T13:30:00Z","v":30988,"vw":10.836598},{"c":10.7,"h":10.76,"l":10.68,"n":251,"o":10.75,"t":"2026-09-28T13:45:00Z","v":18037,"vw":10.721015},{"c":10.725,"h":10.76,"l":10.7,"n":272,"o":10.7,"t":"2026-09-28T14:00:00Z","v":12032,"vw":10.73697},{"c":10.76,"h":10.785,"l":10.73,"n":185,"o":10.73,"t":"2026-09-28T14:15:00Z","v":6881,"vw":10.761151},{"c":10.705,"h":10.7899,"l":10.705,"n":207,"o":10.7699,"t":"2026-09-28T14:30:00Z","v":8180,"vw":10.75138},{"c":10.71,"h":10.72,"l":10.69,"n":311,"o":10.7,"t":"2026-09-28T14:45:00Z","v":28948,"vw":10.706305},{"c":10.68,"h":10.72,"l":10.68,"n":330,"o":10.705,"t":"2026-09-28T15:00:00Z","v":11988,"vw":10.699321},{"c":10.69,"h":10.695,"l":10.655,"n":247,"o":10.675,"t":"2026-09-28T15:15:00Z","v":11142,"vw":10.67315},{"c":10.66,"h":10.685,"l":10.655,"n":292,"o":10.685,"t":"2026-09-28T15:30:00Z","v":12514,"vw":10.673628},{"c":10.705,"h":10.715,"l":10.665,"n":346,"o":10.665,"t":"2026-09-28T15:45:00Z","v":14412,"vw":10.688411},{"c":10.685,"h":10.705,"l":10.674,"n":286,"o":10.705,"t":"2026-09-28T16:00:00Z","v":18089,"vw":10.694616},{"c":10.785,"h":10.81,"l":10.68,"n":432,"o":10.69,"t":"2026-09-28T16:15:00Z","v":27698,"vw":10.772308},{"c":10.705,"h":10.78,"l":10.7,"n":226,"o":10.78,"t":"2026-09-28T16:30:00Z","v":7651,"vw":10.74629},{"c":10.68,"h":10.715,"l":10.68,"n":184,"o":10.705,"t":"2026-09-28T16:45:00Z","v":7287,"vw":10.692061},{"c":10.7655,"h":10.7678,"l":10.67,"n":504,"o":10.68,"t":"2026-09-28T17:00:00Z","v":26850,"vw":10.714894},{"c":10.7201,"h":10.76,"l":10.7101,"n":255,"o":10.76,"t":"2026-09-28T17:15:00Z","v":17911,"vw":10.727051},{"c":10.715,"h":10.73,"l":10.7,"n":315,"o":10.7298,"t":"2026-09-28T17:30:00Z","v":22646,"vw":10.715834},{"c":10.7199,"h":10.72,"l":10.7,"n":218,"o":10.72,"t":"2026-09-28T17:45:00Z","v":9947,"vw":10.710882},{"c":10.725,"h":10.725,"l":10.7,"n":229,"o":10.715,"t":"2026-09-28T18:00:00Z","v":8987,"vw":10.711926},{"c":10.735,"h":10.745,"l":10.725,"n":255,"o":10.725,"t":"2026-09-28T18:15:00Z","v":11177,"vw":10.733461},{"c":10.71,"h":10.735,"l":10.7,"n":348,"o":10.735,"t":"2026-09-28T18:30:00Z","v":14835,"vw":10.714876},{"c":10.695,"h":10.705,"l":10.675,"n":422,"o":10.7,"t":"2026-09-28T18:45:00Z","v":23550,"vw":10.692496},{"c":10.67,"h":10.7,"l":10.67,"n":360,"o":10.695,"t":"2026-09-28T19:00:00Z","v":17961,"vw":10.679851},{"c":10.655,"h":10.675,"l":10.655,"n":375,"o":10.665,"t":"2026-09-28T19:15:00Z","v":17549,"vw":10.664369},{"c":10.615,"h":10.655,"l":10.61,"n":1043,"o":10.655,"t":"2026-09-28T19:30:00Z","v":60299,"vw":10.628614},{"c":10.595,"h":10.62,"l":10.55,"n":2229,"o":10.612,"t":"2026-09-28T19:45:00Z","v":197999,"vw":10.591781},{"c":10.58,"h":10.64,"l":10.58,"n":28,"o":10.58,"t":"2026-09-28T20:00:00Z","v":294826,"vw":10.580645},{"c":10.7697,"h":10.7697,"l":10.7697,"n":1,"o":10.7697,"t":"2026-09-28T21:30:00Z","v":350,"vw":10.7697},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-09-29T13:00:00Z","v":200,"vw":10.67},{"c":10.64,"h":10.67,"l":10.57,"n":193,"o":10.67,"t":"2026-09-29T13:30:00Z","v":18443,"vw":10.635591},{"c":10.675,"h":10.7,"l":10.665,"n":165,"o":10.665,"t":"2026-09-29T13:45:00Z","v":8028,"vw":10.686878},{"c":10.65,"h":10.69,"l":10.63,"n":386,"o":10.67,"t":"2026-09-29T14:00:00Z","v":20568,"vw":10.658564},{"c":10.63,"h":10.665,"l":10.62,"n":399,"o":10.64,"t":"2026-09-29T14:15:00Z","v":25812,"vw":10.643267},{"c":10.6,"h":10.63,"l":10.58,"n":154,"o":10.63,"t":"2026-09-29T14:30:00Z","v":6908,"vw":10.597789},{"c":10.54,"h":10.59,"l":10.54,"n":224,"o":10.59,"t":"2026-09-29T14:45:00Z","v":10203,"vw":10.556464},{"c":10.535,"h":10.55,"l":10.52,"n":363,"o":10.535,"t":"2026-09-29T15:00:00Z","v":18605,"vw":10.535797},{"c":10.465,"h":10.54,"l":10.46,"n":318,"o":10.535,"t":"2026-09-29T15:15:00Z","v":15861,"vw":10.493719},{"c":10.495,"h":10.51,"l":10.465,"n":245,"o":10.465,"t":"2026-09-29T15:30:00Z","v":15422,"vw":10.48294},{"c":10.515,"h":10.52,"l":10.49,"n":304,"o":10.49,"t":"2026-09-29T15:45:00Z","v":22974,"vw":10.49547},{"c":10.5,"h":10.515,"l":10.495,"n":219,"o":10.515,"t":"2026-09-29T16:00:00Z","v":12286,"vw":10.506672},{"c":10.51,"h":10.515,"l":10.49,"n":209,"o":10.49,"t":"2026-09-29T16:15:00Z","v":11045,"vw":10.4999},{"c":10.48,"h":10.51,"l":10.475,"n":220,"o":10.51,"t":"2026-09-29T16:30:00Z","v":10725,"vw":10.490735},{"c":10.49,"h":10.5,"l":10.48,"n":260,"o":10.48,"t":"2026-09-29T16:45:00Z","v":19497,"vw":10.485695},{"c":10.45,"h":10.4814,"l":10.4442,"n":309,"o":10.4809,"t":"2026-09-29T17:00:00Z","v":20654,"vw":10.467089},{"c":10.45,"h":10.47,"l":10.4312,"n":270,"o":10.455,"t":"2026-09-29T17:15:00Z","v":14602,"vw":10.451096},{"c":10.48,"h":10.48,"l":10.455,"n":307,"o":10.46,"t":"2026-09-29T17:30:00Z","v":13136,"vw":10.466488},{"c":10.49,"h":10.49,"l":10.48,"n":399,"o":10.48,"t":"2026-09-29T17:45:00Z","v":16211,"vw":10.484768},{"c":10.4901,"h":10.525,"l":10.49,"n":727,"o":10.49,"t":"2026-09-29T18:00:00Z","v":46367,"vw":10.510413},{"c":10.54,"h":10.565,"l":10.5,"n":445,"o":10.5,"t":"2026-09-29T18:15:00Z","v":22556,"vw":10.536562},{"c":10.565,"h":10.58,"l":10.535,"n":408,"o":10.535,"t":"2026-09-29T18:30:00Z","v":26491,"vw":10.556226},{"c":10.565,"h":10.57,"l":10.55,"n":278,"o":10.565,"t":"2026-09-29T18:45:00Z","v":15830,"vw":10.559118},{"c":10.565,"h":10.58,"l":10.565,"n":355,"o":10.57,"t":"2026-09-29T19:00:00Z","v":15148,"vw":10.571016},{"c":10.595,"h":10.6,"l":10.57,"n":457,"o":10.57,"t":"2026-09-29T19:15:00Z","v":23710,"vw":10.588278},{"c":10.56,"h":10.6,"l":10.551,"n":664,"o":10.595,"t":"2026-09-29T19:30:00Z","v":36133,"vw":10.583008},{"c":10.56,"h":10.57,"l":10.52,"n":2342,"o":10.555,"t":"2026-09-29T19:45:00Z","v":208272,"vw":10.546558},{"c":10.55,"h":10.55,"l":10.55,"n":34,"o":10.55,"t":"2026-09-29T20:00:00Z","v":221757,"vw":10.55},{"c":10.4496,"h":10.4496,"l":10.4496,"n":1,"o":10.4496,"t":"2026-09-29T21:15:00Z","v":859,"vw":10.4496},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-30T11:00:00Z","v":104,"vw":10.55},{"c":10.4669,"h":10.4669,"l":10.4669,"n":1,"o":10.4669,"t":"2026-09-30T12:45:00Z","v":120,"vw":10.4669},{"c":10.56,"h":10.76,"l":10.54,"n":360,"o":10.64,"t":"2026-09-30T13:30:00Z","v":49463,"vw":10.62867},{"c":10.51,"h":10.57,"l":10.51,"n":122,"o":10.57,"t":"2026-09-30T13:45:00Z","v":5035,"vw":10.539399},{"c":10.63,"h":10.635,"l":10.52,"n":468,"o":10.53,"t":"2026-09-30T14:00:00Z","v":32269,"vw":10.577368},{"c":10.625,"h":10.675,"l":10.585,"n":552,"o":10.635,"t":"2026-09-30T14:15:00Z","v":54821,"vw":10.650182},{"c":10.65,"h":10.66,"l":10.6,"n":450,"o":10.625,"t":"2026-09-30T14:30:00Z","v":33374,"vw":10.624636},{"c":10.68,"h":10.685,"l":10.64,"n":441,"o":10.66,"t":"2026-09-30T14:45:00Z","v":33120,"vw":10.662557},{"c":10.655,"h":10.68,"l":10.645,"n":279,"o":10.68,"t":"2026-09-30T15:00:00Z","v":11383,"vw":10.664443},{"c":10.64,"h":10.66,"l":10.615,"n":245,"o":10.6501,"t":"2026-09-30T15:15:00Z","v":19200,"vw":10.631744},{"c":10.645,"h":10.66,"l":10.64,"n":281,"o":10.64,"t":"2026-09-30T15:30:00Z","v":14453,"vw":10.648164},{"c":10.625,"h":10.66,"l":10.62,"n":231,"o":10.645,"t":"2026-09-30T15:45:00Z","v":6887,"vw":10.639295},{"c":10.63,"h":10.64,"l":10.62,"n":269,"o":10.625,"t":"2026-09-30T16:00:00Z","v":9768,"vw":10.629381},{"c":10.645,"h":10.655,"l":10.63,"n":259,"o":10.63,"t":"2026-09-30T16:15:00Z","v":15351,"vw":10.644502},{"c":10.635,"h":10.645,"l":10.635,"n":204,"o":10.64,"t":"2026-09-30T16:30:00Z","v":8070,"vw":10.639841},{"c":10.595,"h":10.635,"l":10.595,"n":267,"o":10.635,"t":"2026-09-30T16:45:00Z","v":12591,"vw":10.61499},{"c":10.595,"h":10.61,"l":10.565,"n":344,"o":10.595,"t":"2026-09-30T17:00:00Z","v":18263,"vw":10.588602},{"c":10.54,"h":10.595,"l":10.535,"n":360,"o":10.59,"t":"2026-09-30T17:15:00Z","v":16804,"vw":10.551606},{"c":10.59,"h":10.6,"l":10.55,"n":302,"o":10.55,"t":"2026-09-30T17:30:00Z","v":14274,"vw":10.569146},{"c":10.6,"h":10.615,"l":10.585,"n":458,"o":10.585,"t":"2026-09-30T17:45:00Z","v":39583,"vw":10.605731},{"c":10.6,"h":10.61,"l":10.585,"n":376,"o":10.6,"t":"2026-09-30T18:00:00Z","v":18846,"vw":10.596455},{"c":10.6,"h":10.61,"l":10.59,"n":546,"o":10.59,"t":"2026-09-30T18:15:00Z","v":43732,"vw":10.603487},{"c":10.6176,"h":10.62,"l":10.58,"n":615,"o":10.605,"t":"2026-09-30T18:30:00Z","v":31058,"vw":10.60236},{"c":10.625,"h":10.625,"l":10.6,"n":515,"o":10.615,"t":"2026-09-30T18:45:00Z","v":33711,"vw":10.620848},{"c":10.605,"h":10.62,"l":10.6005,"n":736,"o":10.62,"t":"2026-09-30T19:00:00Z","v":53970,"vw":10.608305},{"c":10.585,"h":10.6,"l":10.58,"n":569,"o":10.6,"t":"2026-09-30T19:15:00Z","v":18940,"vw":10.590895},{"c":10.58,"h":10.61,"l":10.565,"n":1289,"o":10.585,"t":"2026-09-30T19:30:00Z","v":73978,"vw":10.596564},{"c":10.565,"h":10.59,"l":10.535,"n":2338,"o":10.58,"t":"2026-09-30T19:45:00Z","v":174167,"vw":10.568872},{"c":10.56,"h":10.59,"l":10.56,"n":36,"o":10.56,"t":"2026-09-30T20:00:00Z","v":481488,"vw":10.560197},{"c":10.496,"h":10.496,"l":10.496,"n":2,"o":10.496,"t":"2026-09-30T20:15:00Z","v":131,"vw":10.496},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-01T08:00:00Z","v":1050,"vw":10.73},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-01T11:00:00Z","v":101,"vw":10.65},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-01T13:00:00Z","v":100,"vw":10.6},{"c":10.49,"h":10.73,"l":10.4751,"n":535,"o":10.65,"t":"2026-10-01T13:30:00Z","v":49162,"vw":10.639977},{"c":10.5,"h":10.52,"l":10.48,"n":218,"o":10.5,"t":"2026-10-01T13:45:00Z","v":10765,"vw":10.502467},{"c":10.56,"h":10.57,"l":10.43,"n":386,"o":10.47,"t":"2026-10-01T14:00:00Z","v":21848,"vw":10.493093},{"c":10.55,"h":10.59,"l":10.51,"n":334,"o":10.57,"t":"2026-10-01T14:15:00Z","v":15442,"vw":10.546689},{"c":10.605,"h":10.61,"l":10.55,"n":637,"o":10.55,"t":"2026-10-01T14:30:00Z","v":49573,"vw":10.581371},{"c":10.55,"h":10.645,"l":10.545,"n":596,"o":10.605,"t":"2026-10-01T14:45:00Z","v":45272,"vw":10.603217},{"c":10.515,"h":10.55,"l":10.49,"n":309,"o":10.54,"t":"2026-10-01T15:00:00Z","v":16683,"vw":10.514827},{"c":10.59,"h":10.605,"l":10.52,"n":398,"o":10.52,"t":"2026-10-01T15:15:00Z","v":21630,"vw":10.575547},{"c":10.545,"h":10.585,"l":10.53,"n":379,"o":10.585,"t":"2026-10-01T15:30:00Z","v":37215,"vw":10.551647},{"c":10.59,"h":10.595,"l":10.525,"n":337,"o":10.54,"t":"2026-10-01T15:45:00Z","v":25483,"vw":10.557599},{"c":10.63,"h":10.655,"l":10.585,"n":628,"o":10.585,"t":"2026-10-01T16:00:00Z","v":56938,"vw":10.631474},{"c":10.695,"h":10.7,"l":10.635,"n":478,"o":10.635,"t":"2026-10-01T16:15:00Z","v":37313,"vw":10.66882},{"c":10.75,"h":10.765,"l":10.695,"n":704,"o":10.695,"t":"2026-10-01T16:30:00Z","v":65995,"vw":10.733568},{"c":10.725,"h":10.75,"l":10.715,"n":352,"o":10.745,"t":"2026-10-01T16:45:00Z","v":27005,"vw":10.727799},{"c":10.755,"h":10.76,"l":10.73,"n":588,"o":10.73,"t":"2026-10-01T17:00:00Z","v":36072,"vw":10.742247},{"c":10.825,"h":10.835,"l":10.745,"n":719,"o":10.75,"t":"2026-10-01T17:15:00Z","v":52956,"vw":10.786849},{"c":10.825,"h":10.87,"l":10.805,"n":773,"o":10.825,"t":"2026-10-01T17:30:00Z","v":64500,"vw":10.834886},{"c":10.785,"h":10.841,"l":10.78,"n":488,"o":10.83,"t":"2026-10-01T17:45:00Z","v":32849,"vw":10.809117},{"c":10.7625,"h":10.78,"l":10.72,"n":537,"o":10.78,"t":"2026-10-01T18:00:00Z","v":43607,"vw":10.745507},{"c":10.765,"h":10.785,"l":10.7618,"n":555,"o":10.77,"t":"2026-10-01T18:15:00Z","v":39060,"vw":10.773193},{"c":10.745,"h":10.79,"l":10.74,"n":580,"o":10.76,"t":"2026-10-01T18:30:00Z","v":34417,"vw":10.765042},{"c":10.735,"h":10.755,"l":10.725,"n":741,"o":10.745,"t":"2026-10-01T18:45:00Z","v":40209,"vw":10.74184},{"c":10.72,"h":10.74,"l":10.72,"n":732,"o":10.735,"t":"2026-10-01T19:00:00Z","v":51412,"vw":10.728693},{"c":10.705,"h":10.74,"l":10.695,"n":1168,"o":10.72,"t":"2026-10-01T19:15:00Z","v":104900,"vw":10.716905},{"c":10.655,"h":10.715,"l":10.65,"n":1283,"o":10.71,"t":"2026-10-01T19:30:00Z","v":114981,"vw":10.674402},{"c":10.701,"h":10.74,"l":10.65,"n":3679,"o":10.655,"t":"2026-10-01T19:45:00Z","v":402307,"vw":10.70713},{"c":10.61,"h":10.72,"l":10.61,"n":28,"o":10.72,"t":"2026-10-01T20:00:00Z","v":404411,"vw":10.719951},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-01T20:15:00Z","v":177,"vw":10.68},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-02T08:00:00Z","v":172,"vw":10.84},{"c":10.88,"h":10.88,"l":10.88,"n":4,"o":10.88,"t":"2026-10-02T12:30:00Z","v":1030,"vw":10.88},{"c":10.91,"h":10.91,"l":10.91,"n":4,"o":10.91,"t":"2026-10-02T13:00:00Z","v":474,"vw":10.91},{"c":10.82,"h":10.92,"l":10.82,"n":10,"o":10.92,"t":"2026-10-02T13:15:00Z","v":1471,"vw":10.881539},{"c":10.9,"h":11.04,"l":10.8,"n":939,"o":11.02,"t":"2026-10-02T13:30:00Z","v":118038,"vw":10.937287},{"c":10.9699,"h":10.99,"l":10.89,"n":518,"o":10.89,"t":"2026-10-02T13:45:00Z","v":54429,"vw":10.954382},{"c":11,"h":11.05,"l":10.96,"n":666,"o":10.965,"t":"2026-10-02T14:00:00Z","v":35265,"vw":11.011594},{"c":11.11,"h":11.125,"l":11,"n":683,"o":11,"t":"2026-10-02T14:15:00Z","v":38494,"vw":11.090211},{"c":11.12,"h":11.13,"l":11.05,"n":380,"o":11.08,"t":"2026-10-02T14:30:00Z","v":20603,"vw":11.107935},{"c":11.08,"h":11.16,"l":11.075,"n":589,"o":11.13,"t":"2026-10-02T14:45:00Z","v":79887,"vw":11.123136},{"c":11.025,"h":11.075,"l":11.01,"n":557,"o":11.07,"t":"2026-10-02T15:00:00Z","v":34473,"vw":11.035954},{"c":11.07,"h":11.07,"l":10.995,"n":503,"o":11.03,"t":"2026-10-02T15:15:00Z","v":32926,"vw":11.026758},{"c":11.07,"h":11.1,"l":11.055,"n":478,"o":11.065,"t":"2026-10-02T15:30:00Z","v":24944,"vw":11.084394},{"c":11.08,"h":11.155,"l":11.055,"n":888,"o":11.07,"t":"2026-10-02T15:45:00Z","v":61494,"vw":11.100323},{"c":11.085,"h":11.105,"l":11.0705,"n":442,"o":11.09,"t":"2026-10-02T16:00:00Z","v":22773,"vw":11.092101},{"c":11.095,"h":11.105,"l":11.07,"n":444,"o":11.09,"t":"2026-10-02T16:15:00Z","v":22317,"vw":11.092099},{"c":11.155,"h":11.18,"l":11.09,"n":961,"o":11.095,"t":"2026-10-02T16:30:00Z","v":118412,"vw":11.144684},{"c":11.205,"h":11.2199,"l":11.14,"n":732,"o":11.155,"t":"2026-10-02T16:45:00Z","v":43376,"vw":11.186347},{"c":11.145,"h":11.2,"l":11.145,"n":557,"o":11.2,"t":"2026-10-02T17:00:00Z","v":32379,"vw":11.181503},{"c":11.105,"h":11.145,"l":11.105,"n":427,"o":11.145,"t":"2026-10-02T17:15:00Z","v":24624,"vw":11.116393},{"c":11.155,"h":11.155,"l":11.1,"n":487,"o":11.105,"t":"2026-10-02T17:30:00Z","v":24759,"vw":11.13412},{"c":11.19,"h":11.2,"l":11.155,"n":449,"o":11.155,"t":"2026-10-02T17:45:00Z","v":21854,"vw":11.173697},{"c":11.185,"h":11.19,"l":11.155,"n":740,"o":11.19,"t":"2026-10-02T18:00:00Z","v":45984,"vw":11.175504},{"c":11.185,"h":11.2,"l":11.175,"n":680,"o":11.185,"t":"2026-10-02T18:15:00Z","v":39997,"vw":11.187647},{"c":11.255,"h":11.255,"l":11.165,"n":1374,"o":11.185,"t":"2026-10-02T18:30:00Z","v":112046,"vw":11.21204},{"c":11.215,"h":11.255,"l":11.21,"n":748,"o":11.255,"t":"2026-10-02T18:45:00Z","v":50784,"vw":11.225911},{"c":11.165,"h":11.225,"l":11.165,"n":788,"o":11.215,"t":"2026-10-02T19:00:00Z","v":51877,"vw":11.196334},{"c":11.145,"h":11.18,"l":11.13,"n":1024,"o":11.165,"t":"2026-10-02T19:15:00Z","v":70177,"vw":11.159818},{"c":11.19,"h":11.19,"l":11.142,"n":1341,"o":11.145,"t":"2026-10-02T19:30:00Z","v":90056,"vw":11.174381},{"c":11.17,"h":11.205,"l":11.155,"n":3166,"o":11.19,"t":"2026-10-02T19:45:00Z","v":254180,"vw":11.180399},{"c":11.17,"h":11.17,"l":11.17,"n":18,"o":11.17,"t":"2026-10-02T20:00:00Z","v":268082,"vw":11.17},{"c":11.17,"h":11.17,"l":11.17,"n":2,"o":11.17,"t":"2026-10-05T09:00:00Z","v":294,"vw":11.17},{"c":11.17,"h":11.17,"l":11.17,"n":2,"o":11.17,"t":"2026-10-05T09:15:00Z","v":190,"vw":11.17},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-05T13:15:00Z","v":267,"vw":10.92},{"c":11.07,"h":11.23,"l":11.07,"n":276,"o":11.145,"t":"2026-10-05T13:30:00Z","v":55452,"vw":11.183528},{"c":11.02,"h":11.07,"l":10.97,"n":395,"o":11.07,"t":"2026-10-05T13:45:00Z","v":26397,"vw":11.00581},{"c":11.11,"h":11.12,"l":11,"n":512,"o":11.01,"t":"2026-10-05T14:00:00Z","v":35205,"vw":11.047324},{"c":11.17,"h":11.24,"l":11.11,"n":930,"o":11.11,"t":"2026-10-05T14:15:00Z","v":91274,"vw":11.171722},{"c":11.14,"h":11.18,"l":11.105,"n":499,"o":11.18,"t":"2026-10-05T14:30:00Z","v":48686,"vw":11.139568},{"c":11.16,"h":11.185,"l":11.135,"n":557,"o":11.14,"t":"2026-10-05T14:45:00Z","v":41745,"vw":11.163666},{"c":11.155,"h":11.17,"l":11.15,"n":526,"o":11.16,"t":"2026-10-05T15:00:00Z","v":36798,"vw":11.156997},{"c":11.145,"h":11.17,"l":11.135,"n":404,"o":11.155,"t":"2026-10-05T15:15:00Z","v":22363,"vw":11.152692},{"c":11.16,"h":11.16,"l":11.14,"n":273,"o":11.15,"t":"2026-10-05T15:30:00Z","v":13772,"vw":11.148916},{"c":11.17,"h":11.18,"l":11.145,"n":360,"o":11.16,"t":"2026-10-05T15:45:00Z","v":21357,"vw":11.172427},{"c":11.185,"h":11.19,"l":11.1509,"n":208,"o":11.175,"t":"2026-10-05T16:00:00Z","v":9996,"vw":11.176233},{"c":11.23,"h":11.24,"l":11.19,"n":478,"o":11.19,"t":"2026-10-05T16:15:00Z","v":36737,"vw":11.209066},{"c":11.215,"h":11.235,"l":11.215,"n":286,"o":11.225,"t":"2026-10-05T16:30:00Z","v":17643,"vw":11.227099},{"c":11.205,"h":11.225,"l":11.2016,"n":377,"o":11.22,"t":"2026-10-05T16:45:00Z","v":17422,"vw":11.215515},{"c":11.2,"h":11.22,"l":11.195,"n":339,"o":11.2099,"t":"2026-10-05T17:00:00Z","v":14968,"vw":11.206048},{"c":11.21,"h":11.215,"l":11.195,"n":256,"o":11.2009,"t":"2026-10-05T17:15:00Z","v":10580,"vw":11.206288},{"c":11.23,"h":11.24,"l":11.21,"n":399,"o":11.21,"t":"2026-10-05T17:30:00Z","v":35433,"vw":11.221104},{"c":11.245,"h":11.245,"l":11.23,"n":371,"o":11.23,"t":"2026-10-05T17:45:00Z","v":19980,"vw":11.239172},{"c":11.215,"h":11.25,"l":11.2101,"n":403,"o":11.245,"t":"2026-10-05T18:00:00Z","v":26713,"vw":11.229755},{"c":11.225,"h":11.235,"l":11.2,"n":364,"o":11.215,"t":"2026-10-05T18:15:00Z","v":20321,"vw":11.218263},{"c":11.27,"h":11.27,"l":11.225,"n":410,"o":11.23,"t":"2026-10-05T18:30:00Z","v":22125,"vw":11.244614},{"c":11.345,"h":11.35,"l":11.27,"n":609,"o":11.27,"t":"2026-10-05T18:45:00Z","v":38015,"vw":11.312855},{"c":11.375,"h":11.375,"l":11.335,"n":491,"o":11.345,"t":"2026-10-05T19:00:00Z","v":29858,"vw":11.352311},{"c":11.345,"h":11.375,"l":11.33,"n":733,"o":11.375,"t":"2026-10-05T19:15:00Z","v":52608,"vw":11.349547},{"c":11.285,"h":11.345,"l":11.27,"n":765,"o":11.345,"t":"2026-10-05T19:30:00Z","v":56008,"vw":11.306924},{"c":11.24,"h":11.29,"l":11.19,"n":2880,"o":11.285,"t":"2026-10-05T19:45:00Z","v":241953,"vw":11.223301},{"c":11.2,"h":11.245,"l":11.2,"n":24,"o":11.22,"t":"2026-10-05T20:00:00Z","v":431621,"vw":11.219985},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-05T22:30:00Z","v":1050,"vw":11.22},{"c":11.195,"h":11.435,"l":11.195,"n":548,"o":11.39,"t":"2026-10-06T13:30:00Z","v":63638,"vw":11.317832},{"c":11.19,"h":11.23,"l":11.15,"n":426,"o":11.2,"t":"2026-10-06T13:45:00Z","v":28856,"vw":11.200608},{"c":11.23,"h":11.23,"l":11.18,"n":276,"o":11.18,"t":"2026-10-06T14:00:00Z","v":17602,"vw":11.20965},{"c":11.19,"h":11.225,"l":11.18,"n":255,"o":11.225,"t":"2026-10-06T14:15:00Z","v":8188,"vw":11.201511},{"c":11.22,"h":11.23,"l":11.17,"n":323,"o":11.18,"t":"2026-10-06T14:30:00Z","v":14445,"vw":11.193194},{"c":11.205,"h":11.24,"l":11.185,"n":464,"o":11.21,"t":"2026-10-06T14:45:00Z","v":34393,"vw":11.217359},{"c":11.25,"h":11.27,"l":11.2049,"n":580,"o":11.21,"t":"2026-10-06T15:00:00Z","v":31221,"vw":11.249787},{"c":11.23,"h":11.27,"l":11.225,"n":304,"o":11.26,"t":"2026-10-06T15:15:00Z","v":17479,"vw":11.254743},{"c":11.26,"h":11.27,"l":11.2,"n":323,"o":11.222,"t":"2026-10-06T15:30:00Z","v":22612,"vw":11.228813},{"c":11.21,"h":11.26,"l":11.21,"n":183,"o":11.26,"t":"2026-10-06T15:45:00Z","v":7408,"vw":11.239691},{"c":11.225,"h":11.24,"l":11.215,"n":297,"o":11.22,"t":"2026-10-06T16:00:00Z","v":14942,"vw":11.223289},{"c":11.22,"h":11.235,"l":11.21,"n":245,"o":11.23,"t":"2026-10-06T16:15:00Z","v":17369,"vw":11.225577},{"c":11.23,"h":11.255,"l":11.215,"n":249,"o":11.22,"t":"2026-10-06T16:30:00Z","v":10168,"vw":11.236553},{"c":11.255,"h":11.26,"l":11.225,"n":432,"o":11.24,"t":"2026-10-06T16:45:00Z","v":23116,"vw":11.240658},{"c":11.27,"h":11.275,"l":11.23,"n":320,"o":11.25,"t":"2026-10-06T17:00:00Z","v":17266,"vw":11.255681},{"c":11.2201,"h":11.27,"l":11.2201,"n":267,"o":11.26,"t":"2026-10-06T17:15:00Z","v":19713,"vw":11.246216},{"c":11.24,"h":11.24,"l":11.215,"n":293,"o":11.2201,"t":"2026-10-06T17:30:00Z","v":13242,"vw":11.223957},{"c":11.225,"h":11.25,"l":11.225,"n":316,"o":11.25,"t":"2026-10-06T17:45:00Z","v":14168,"vw":11.243251},{"c":11.24,"h":11.245,"l":11.225,"n":296,"o":11.225,"t":"2026-10-06T18:00:00Z","v":13396,"vw":11.238231},{"c":11.24,"h":11.245,"l":11.2208,"n":296,"o":11.24,"t":"2026-10-06T18:15:00Z","v":11851,"vw":11.232264},{"c":11.245,"h":11.245,"l":11.235,"n":343,"o":11.24,"t":"2026-10-06T18:30:00Z","v":16315,"vw":11.241947},{"c":11.245,"h":11.25,"l":11.235,"n":252,"o":11.25,"t":"2026-10-06T18:45:00Z","v":11488,"vw":11.241675},{"c":11.245,"h":11.25,"l":11.24,"n":263,"o":11.25,"t":"2026-10-06T19:00:00Z","v":10331,"vw":11.246483},{"c":11.215,"h":11.25,"l":11.21,"n":613,"o":11.24,"t":"2026-10-06T19:15:00Z","v":32788,"vw":11.228684},{"c":11.215,"h":11.22,"l":11.175,"n":980,"o":11.215,"t":"2026-10-06T19:30:00Z","v":70305,"vw":11.197256},{"c":11.23,"h":11.24,"l":11.21,"n":2191,"o":11.215,"t":"2026-10-06T19:45:00Z","v":184576,"vw":11.227626},{"c":11.2,"h":11.22,"l":11.2,"n":40,"o":11.22,"t":"2026-10-06T20:00:00Z","v":570147,"vw":11.219985},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-07T08:45:00Z","v":113,"vw":11.2},{"c":11.18,"h":11.18,"l":11.18,"n":4,"o":11.18,"t":"2026-10-07T11:00:00Z","v":235,"vw":11.18},{"c":11.06,"h":11.14,"l":11,"n":3,"o":11,"t":"2026-10-07T11:45:00Z","v":527,"vw":11.05852},{"c":11.11,"h":11.11,"l":11.11,"n":16,"o":11.11,"t":"2026-10-07T13:15:00Z","v":168,"vw":11.11},{"c":11.19,"h":11.21,"l":11.04,"n":244,"o":11.04,"t":"2026-10-07T13:30:00Z","v":31832,"vw":11.087146},{"c":11.215,"h":11.215,"l":11.15,"n":569,"o":11.19,"t":"2026-10-07T13:45:00Z","v":41600,"vw":11.193087},{"c":11.215,"h":11.235,"l":11.17,"n":583,"o":11.215,"t":"2026-10-07T14:00:00Z","v":39389,"vw":11.204327},{"c":11.18,"h":11.21,"l":11.165,"n":632,"o":11.21,"t":"2026-10-07T14:15:00Z","v":42370,"vw":11.19161},{"c":11.14,"h":11.175,"l":11.13,"n":314,"o":11.17,"t":"2026-10-07T14:30:00Z","v":17239,"vw":11.155338},{"c":11.11,"h":11.135,"l":11.08,"n":324,"o":11.135,"t":"2026-10-07T14:45:00Z","v":19472,"vw":11.10207},{"c":11.12,"h":11.125,"l":11.095,"n":353,"o":11.109,"t":"2026-10-07T15:00:00Z","v":18131,"vw":11.113829},{"c":11.165,"h":11.17,"l":11.1039,"n":370,"o":11.105,"t":"2026-10-07T15:15:00Z","v":38269,"vw":11.12605},{"c":11.23,"h":11.23,"l":11.165,"n":242,"o":11.165,"t":"2026-10-07T15:30:00Z","v":11630,"vw":11.188545},{"c":11.23,"h":11.235,"l":11.215,"n":358,"o":11.23,"t":"2026-10-07T15:45:00Z","v":25869,"vw":11.224512},{"c":11.235,"h":11.24,"l":11.21,"n":141,"o":11.22,"t":"2026-10-07T16:00:00Z","v":8412,"vw":11.223734},{"c":11.245,"h":11.25,"l":11.225,"n":427,"o":11.24,"t":"2026-10-07T16:15:00Z","v":33025,"vw":11.240617},{"c":11.27,"h":11.275,"l":11.245,"n":371,"o":11.25,"t":"2026-10-07T16:30:00Z","v":21379,"vw":11.259527},{"c":11.26,"h":11.285,"l":11.255,"n":194,"o":11.27,"t":"2026-10-07T16:45:00Z","v":12617,"vw":11.269334},{"c":11.265,"h":11.27,"l":11.245,"n":338,"o":11.255,"t":"2026-10-07T17:00:00Z","v":24670,"vw":11.255492},{"c":11.265,"h":11.28,"l":11.26,"n":339,"o":11.27,"t":"2026-10-07T17:15:00Z","v":19340,"vw":11.267079},{"c":11.285,"h":11.29,"l":11.26,"n":162,"o":11.26,"t":"2026-10-07T17:30:00Z","v":7723,"vw":11.270836},{"c":11.26,"h":11.2801,"l":11.25,"n":199,"o":11.28,"t":"2026-10-07T17:45:00Z","v":19886,"vw":11.276075},{"c":11.28,"h":11.295,"l":11.255,"n":334,"o":11.255,"t":"2026-10-07T18:00:00Z","v":19187,"vw":11.272566},{"c":11.275,"h":11.28,"l":11.27,"n":135,"o":11.28,"t":"2026-10-07T18:15:00Z","v":6636,"vw":11.278937},{"c":11.265,"h":11.275,"l":11.255,"n":268,"o":11.275,"t":"2026-10-07T18:30:00Z","v":15221,"vw":11.266924},{"c":11.26,"h":11.28,"l":11.255,"n":422,"o":11.27,"t":"2026-10-07T18:45:00Z","v":28037,"vw":11.268426},{"c":11.275,"h":11.275,"l":11.245,"n":441,"o":11.255,"t":"2026-10-07T19:00:00Z","v":26717,"vw":11.258383},{"c":11.265,"h":11.28,"l":11.26,"n":346,"o":11.275,"t":"2026-10-07T19:15:00Z","v":18436,"vw":11.26843},{"c":11.285,"h":11.3,"l":11.26,"n":631,"o":11.265,"t":"2026-10-07T19:30:00Z","v":33166,"vw":11.276434},{"c":11.27,"h":11.3,"l":11.255,"n":2472,"o":11.285,"t":"2026-10-07T19:45:00Z","v":188373,"vw":11.273599},{"c":11.27,"h":11.27,"l":11.27,"n":32,"o":11.27,"t":"2026-10-07T20:00:00Z","v":406845,"vw":11.27},{"c":11.02,"h":11.22,"l":11.02,"n":25,"o":11.2,"t":"2026-10-08T13:15:00Z","v":1893,"vw":11.15578},{"c":11.105,"h":11.14,"l":11.04,"n":195,"o":11.08,"t":"2026-10-08T13:30:00Z","v":31564,"vw":11.082414},{"c":11.16,"h":11.19,"l":11.1,"n":379,"o":11.1,"t":"2026-10-08T13:45:00Z","v":32856,"vw":11.151132},{"c":11.2,"h":11.225,"l":11.16,"n":495,"o":11.17,"t":"2026-10-08T14:00:00Z","v":29649,"vw":11.206056},{"c":11.215,"h":11.23,"l":11.185,"n":341,"o":11.19,"t":"2026-10-08T14:15:00Z","v":19242,"vw":11.213825},{"c":11.155,"h":11.24,"l":11.14,"n":630,"o":11.21,"t":"2026-10-08T14:30:00Z","v":37020,"vw":11.192568},{"c":11.15,"h":11.1572,"l":11.11,"n":337,"o":11.15,"t":"2026-10-08T14:45:00Z","v":20040,"vw":11.133025},{"c":11.08,"h":11.155,"l":11.08,"n":379,"o":11.15,"t":"2026-10-08T15:00:00Z","v":16437,"vw":11.110828},{"c":11.105,"h":11.115,"l":11.08,"n":432,"o":11.09,"t":"2026-10-08T15:15:00Z","v":19280,"vw":11.095254},{"c":11.085,"h":11.1,"l":11.05,"n":630,"o":11.1,"t":"2026-10-08T15:30:00Z","v":34952,"vw":11.066836},{"c":11.06,"h":11.09,"l":11.06,"n":338,"o":11.085,"t":"2026-10-08T15:45:00Z","v":12076,"vw":11.079983},{"c":11.06,"h":11.075,"l":11.06,"n":469,"o":11.065,"t":"2026-10-08T16:00:00Z","v":23189,"vw":11.066187},{"c":11.11,"h":11.18,"l":11.07,"n":700,"o":11.07,"t":"2026-10-08T16:15:00Z","v":41374,"vw":11.130663},{"c":11.0808,"h":11.125,"l":11.0808,"n":524,"o":11.12,"t":"2026-10-08T16:30:00Z","v":31263,"vw":11.107961},{"c":11.035,"h":11.095,"l":11.01,"n":597,"o":11.085,"t":"2026-10-08T16:45:00Z","v":39902,"vw":11.044813},{"c":11.06,"h":11.09,"l":10.96,"n":1124,"o":11.03,"t":"2026-10-08T17:00:00Z","v":95593,"vw":10.99093},{"c":10.97,"h":11.045,"l":10.93,"n":493,"o":11.04,"t":"2026-10-08T17:15:00Z","v":25634,"vw":11.008809},{"c":11.04,"h":11.04,"l":10.9687,"n":516,"o":10.97,"t":"2026-10-08T17:30:00Z","v":25699,"vw":10.99906},{"c":11.05,"h":11.055,"l":11.015,"n":589,"o":11.039,"t":"2026-10-08T17:45:00Z","v":29929,"vw":11.035265},{"c":11.06,"h":11.07,"l":11.02,"n":448,"o":11.045,"t":"2026-10-08T18:00:00Z","v":17227,"vw":11.045532},{"c":11.095,"h":11.095,"l":11.06,"n":500,"o":11.06,"t":"2026-10-08T18:15:00Z","v":26439,"vw":11.080893},{"c":11.04,"h":11.1,"l":11.04,"n":495,"o":11.1,"t":"2026-10-08T18:30:00Z","v":41776,"vw":11.053655},{"c":11.005,"h":11.035,"l":11.005,"n":481,"o":11.03,"t":"2026-10-08T18:45:00Z","v":21527,"vw":11.020251},{"c":10.99,"h":11.005,"l":10.97,"n":438,"o":11,"t":"2026-10-08T19:00:00Z","v":21341,"vw":10.987557},{"c":11.025,"h":11.075,"l":10.97,"n":980,"o":10.985,"t":"2026-10-08T19:15:00Z","v":72369,"vw":11.030533},{"c":11.01,"h":11.05,"l":11.01,"n":822,"o":11.03,"t":"2026-10-08T19:30:00Z","v":43371,"vw":11.027685},{"c":11.08,"h":11.08,"l":11.005,"n":2450,"o":11.015,"t":"2026-10-08T19:45:00Z","v":187889,"vw":11.062499},{"c":11.07,"h":11.07,"l":11.07,"n":29,"o":11.07,"t":"2026-10-08T20:00:00Z","v":480066,"vw":11.07},{"c":11.2,"h":11.2,"l":11.19,"n":8,"o":11.19,"t":"2026-10-09T08:00:00Z","v":1555,"vw":11.193499},{"c":11.2,"h":11.2,"l":11.2,"n":10,"o":11.2,"t":"2026-10-09T08:45:00Z","v":185,"vw":11.2},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-09T09:30:00Z","v":124,"vw":11.3},{"c":11.23,"h":11.26,"l":11.23,"n":9,"o":11.25,"t":"2026-10-09T12:45:00Z","v":954,"vw":11.243122},{"c":11.09,"h":11.2,"l":11.08,"n":12,"o":11.2,"t":"2026-10-09T13:15:00Z","v":671,"vw":11.134299},{"c":11.05,"h":11.27,"l":11.05,"n":506,"o":11.27,"t":"2026-10-09T13:30:00Z","v":35655,"vw":11.220111},{"c":11.05,"h":11.065,"l":10.98,"n":311,"o":11.03,"t":"2026-10-09T13:45:00Z","v":17499,"vw":11.012472},{"c":11.06,"h":11.12,"l":11.03,"n":500,"o":11.06,"t":"2026-10-09T14:00:00Z","v":24603,"vw":11.082776},{"c":11.055,"h":11.06,"l":11.01,"n":293,"o":11.055,"t":"2026-10-09T14:15:00Z","v":13398,"vw":11.036993},{"c":11.1,"h":11.15,"l":11.06,"n":609,"o":11.06,"t":"2026-10-09T14:30:00Z","v":37158,"vw":11.099822},{"c":11.13,"h":11.165,"l":11.085,"n":681,"o":11.105,"t":"2026-10-09T14:45:00Z","v":45115,"vw":11.117551},{"c":11.13,"h":11.15,"l":11.11,"n":538,"o":11.125,"t":"2026-10-09T15:00:00Z","v":29563,"vw":11.130334},{"c":11.125,"h":11.15,"l":11.125,"n":369,"o":11.125,"t":"2026-10-09T15:15:00Z","v":22945,"vw":11.141368},{"c":11.11,"h":11.13,"l":11.095,"n":408,"o":11.125,"t":"2026-10-09T15:30:00Z","v":21750,"vw":11.109574},{"c":11.115,"h":11.115,"l":11.1,"n":351,"o":11.11,"t":"2026-10-09T15:45:00Z","v":17058,"vw":11.107425},{"c":11.105,"h":11.11,"l":11.08,"n":289,"o":11.11,"t":"2026-10-09T16:00:00Z","v":13096,"vw":11.096508},{"c":11.1,"h":11.115,"l":11.085,"n":385,"o":11.11,"t":"2026-10-09T16:15:00Z","v":26172,"vw":11.094555},{"c":11.085,"h":11.11,"l":11.085,"n":414,"o":11.1,"t":"2026-10-09T16:30:00Z","v":32685,"vw":11.099086},{"c":11.1,"h":11.105,"l":11.07,"n":454,"o":11.09,"t":"2026-10-09T16:45:00Z","v":57513,"vw":11.094267},{"c":11.105,"h":11.115,"l":11.095,"n":460,"o":11.095,"t":"2026-10-09T17:00:00Z","v":30394,"vw":11.104934},{"c":11.105,"h":11.125,"l":11.08,"n":618,"o":11.105,"t":"2026-10-09T17:15:00Z","v":38886,"vw":11.103116},{"c":11.12,"h":11.125,"l":11.105,"n":273,"o":11.105,"t":"2026-10-09T17:30:00Z","v":15363,"vw":11.113737},{"c":11.135,"h":11.135,"l":11.12,"n":463,"o":11.12,"t":"2026-10-09T17:45:00Z","v":29843,"vw":11.125005},{"c":11.135,"h":11.14,"l":11.125,"n":320,"o":11.125,"t":"2026-10-09T18:00:00Z","v":17715,"vw":11.128728},{"c":11.125,"h":11.14,"l":11.125,"n":367,"o":11.14,"t":"2026-10-09T18:15:00Z","v":17677,"vw":11.131403},{"c":11.1067,"h":11.14,"l":11.105,"n":709,"o":11.125,"t":"2026-10-09T18:30:00Z","v":82719,"vw":11.125371},{"c":11.105,"h":11.125,"l":11.095,"n":520,"o":11.1,"t":"2026-10-09T18:45:00Z","v":35347,"vw":11.101691},{"c":11.13,"h":11.13,"l":11.1,"n":730,"o":11.1,"t":"2026-10-09T19:00:00Z","v":55378,"vw":11.118209},{"c":11.13,"h":11.14,"l":11.12,"n":648,"o":11.125,"t":"2026-10-09T19:15:00Z","v":36646,"vw":11.131154},{"c":11.035,"h":11.125,"l":11.035,"n":1317,"o":11.125,"t":"2026-10-09T19:30:00Z","v":119862,"vw":11.087548},{"c":10.995,"h":11.055,"l":10.98,"n":2533,"o":11.035,"t":"2026-10-09T19:45:00Z","v":206621,"vw":11.004437},{"c":10.99,"h":10.99,"l":10.99,"n":28,"o":10.99,"t":"2026-10-09T20:00:00Z","v":166543,"vw":10.99},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-09T20:15:00Z","v":200,"vw":11.03},{"c":10.81,"h":10.81,"l":10.81,"n":5,"o":10.81,"t":"2026-10-12T12:00:00Z","v":170,"vw":10.81},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-12T12:45:00Z","v":698,"vw":10.75},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-10-12T13:15:00Z","v":152,"vw":10.99},{"c":10.81,"h":11.09,"l":10.8,"n":213,"o":10.97,"t":"2026-10-12T13:30:00Z","v":22664,"vw":10.915537},{"c":10.85,"h":10.8797,"l":10.82,"n":283,"o":10.82,"t":"2026-10-12T13:45:00Z","v":27707,"vw":10.848382},{"c":10.76,"h":10.85,"l":10.72,"n":490,"o":10.85,"t":"2026-10-12T14:00:00Z","v":33033,"vw":10.776844},{"c":10.705,"h":10.77,"l":10.7,"n":361,"o":10.76,"t":"2026-10-12T14:15:00Z","v":30248,"vw":10.733091},{"c":10.715,"h":10.765,"l":10.7,"n":339,"o":10.7,"t":"2026-10-12T14:30:00Z","v":20387,"vw":10.734455},{"c":10.68,"h":10.72,"l":10.68,"n":304,"o":10.7,"t":"2026-10-12T14:45:00Z","v":25718,"vw":10.698435},{"c":10.64,"h":10.685,"l":10.625,"n":387,"o":10.67,"t":"2026-10-12T15:00:00Z","v":25840,"vw":10.656795},{"c":10.61,"h":10.66,"l":10.61,"n":151,"o":10.64,"t":"2026-10-12T15:15:00Z","v":10511,"vw":10.634357},{"c":10.615,"h":10.62,"l":10.575,"n":250,"o":10.61,"t":"2026-10-12T15:30:00Z","v":13126,"vw":10.593505},{"c":10.64,"h":10.645,"l":10.605,"n":214,"o":10.605,"t":"2026-10-12T15:45:00Z","v":14585,"vw":10.626023},{"c":10.65,"h":10.665,"l":10.635,"n":236,"o":10.64,"t":"2026-10-12T16:00:00Z","v":12095,"vw":10.650606},{"c":10.6423,"h":10.655,"l":10.64,"n":210,"o":10.65,"t":"2026-10-12T16:15:00Z","v":8942,"vw":10.647984},{"c":10.65,"h":10.66,"l":10.64,"n":293,"o":10.65,"t":"2026-10-12T16:30:00Z","v":13488,"vw":10.651163},{"c":10.61,"h":10.655,"l":10.61,"n":322,"o":10.65,"t":"2026-10-12T16:45:00Z","v":22058,"vw":10.633187},{"c":10.585,"h":10.62,"l":10.57,"n":710,"o":10.61,"t":"2026-10-12T17:00:00Z","v":83117,"vw":10.584382},{"c":10.58,"h":10.595,"l":10.57,"n":521,"o":10.58,"t":"2026-10-12T17:15:00Z","v":88886,"vw":10.58266},{"c":10.58,"h":10.6,"l":10.5712,"n":255,"o":10.58,"t":"2026-10-12T17:30:00Z","v":19053,"vw":10.585959},{"c":10.56,"h":10.585,"l":10.55,"n":267,"o":10.575,"t":"2026-10-12T17:45:00Z","v":17097,"vw":10.576887},{"c":10.565,"h":10.57,"l":10.5501,"n":286,"o":10.555,"t":"2026-10-12T18:00:00Z","v":19511,"vw":10.560012},{"c":10.565,"h":10.575,"l":10.565,"n":199,"o":10.565,"t":"2026-10-12T18:15:00Z","v":9467,"vw":10.567408},{"c":10.535,"h":10.57,"l":10.525,"n":333,"o":10.57,"t":"2026-10-12T18:30:00Z","v":25090,"vw":10.538882},{"c":10.53,"h":10.55,"l":10.52,"n":363,"o":10.535,"t":"2026-10-12T18:45:00Z","v":14919,"vw":10.537896},{"c":10.555,"h":10.565,"l":10.53,"n":418,"o":10.53,"t":"2026-10-12T19:00:00Z","v":20391,"vw":10.547229},{"c":10.535,"h":10.57,"l":10.51,"n":721,"o":10.555,"t":"2026-10-12T19:15:00Z","v":67429,"vw":10.534775},{"c":10.52,"h":10.55,"l":10.505,"n":890,"o":10.535,"t":"2026-10-12T19:30:00Z","v":80861,"vw":10.531166},{"c":10.49,"h":10.525,"l":10.455,"n":3585,"o":10.515,"t":"2026-10-12T19:45:00Z","v":408011,"vw":10.483242},{"c":10.52,"h":10.52,"l":10.48,"n":68,"o":10.48,"t":"2026-10-12T20:00:00Z","v":216040,"vw":10.480563},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-12T20:15:00Z","v":202,"vw":10.52},{"c":10.5103,"h":10.53,"l":10.5103,"n":2,"o":10.53,"t":"2026-10-12T23:30:00Z","v":1206,"vw":10.52015},{"c":10.4,"h":10.44,"l":10.4,"n":12,"o":10.44,"t":"2026-10-13T08:00:00Z","v":900,"vw":10.410149},{"c":10.3,"h":10.4,"l":10.3,"n":3,"o":10.4,"t":"2026-10-13T09:15:00Z","v":294,"vw":10.340984},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-13T12:15:00Z","v":300,"vw":10.31},{"c":10.5,"h":10.5,"l":10.31,"n":441,"o":10.36,"t":"2026-10-13T13:30:00Z","v":45971,"vw":10.373631},{"c":10.46,"h":10.505,"l":10.44,"n":140,"o":10.505,"t":"2026-10-13T13:45:00Z","v":9717,"vw":10.478473},{"c":10.4,"h":10.455,"l":10.37,"n":365,"o":10.455,"t":"2026-10-13T14:00:00Z","v":23991,"vw":10.414998},{"c":10.32,"h":10.41,"l":10.315,"n":273,"o":10.4,"t":"2026-10-13T14:15:00Z","v":22297,"vw":10.355455},{"c":10.33,"h":10.33,"l":10.295,"n":420,"o":10.325,"t":"2026-10-13T14:30:00Z","v":28032,"vw":10.312169},{"c":10.37,"h":10.37,"l":10.33,"n":377,"o":10.33,"t":"2026-10-13T14:45:00Z","v":25838,"vw":10.352383},{"c":10.355,"h":10.38,"l":10.355,"n":321,"o":10.365,"t":"2026-10-13T15:00:00Z","v":18755,"vw":10.36411},{"c":10.35,"h":10.365,"l":10.345,"n":545,"o":10.355,"t":"2026-10-13T15:15:00Z","v":43108,"vw":10.3539},{"c":10.36,"h":10.365,"l":10.33,"n":465,"o":10.345,"t":"2026-10-13T15:30:00Z","v":30831,"vw":10.349154},{"c":10.395,"h":10.395,"l":10.35,"n":367,"o":10.35,"t":"2026-10-13T15:45:00Z","v":31332,"vw":10.377397},{"c":10.405,"h":10.41,"l":10.39,"n":245,"o":10.395,"t":"2026-10-13T16:00:00Z","v":11368,"vw":10.40073},{"c":10.45,"h":10.455,"l":10.4,"n":204,"o":10.405,"t":"2026-10-13T16:15:00Z","v":11752,"vw":10.428877},{"c":10.505,"h":10.51,"l":10.46,"n":474,"o":10.46,"t":"2026-10-13T16:30:00Z","v":29757,"vw":10.481948},{"c":10.495,"h":10.515,"l":10.495,"n":167,"o":10.5,"t":"2026-10-13T16:45:00Z","v":9228,"vw":10.506898},{"c":10.505,"h":10.51,"l":10.48,"n":292,"o":10.495,"t":"2026-10-13T17:00:00Z","v":25520,"vw":10.498525},{"c":10.555,"h":10.57,"l":10.505,"n":354,"o":10.505,"t":"2026-10-13T17:15:00Z","v":26010,"vw":10.55052},{"c":10.555,"h":10.555,"l":10.54,"n":224,"o":10.555,"t":"2026-10-13T17:30:00Z","v":12874,"vw":10.548886},{"c":10.545,"h":10.555,"l":10.525,"n":297,"o":10.55,"t":"2026-10-13T17:45:00Z","v":17640,"vw":10.540019},{"c":10.575,"h":10.6,"l":10.55,"n":585,"o":10.55,"t":"2026-10-13T18:00:00Z","v":38629,"vw":10.573382},{"c":10.595,"h":10.62,"l":10.57,"n":494,"o":10.575,"t":"2026-10-13T18:15:00Z","v":30149,"vw":10.602434},{"c":10.58,"h":10.595,"l":10.565,"n":286,"o":10.595,"t":"2026-10-13T18:30:00Z","v":15781,"vw":10.579117},{"c":10.585,"h":10.585,"l":10.57,"n":287,"o":10.58,"t":"2026-10-13T18:45:00Z","v":14384,"vw":10.579258},{"c":10.565,"h":10.59,"l":10.5501,"n":426,"o":10.59,"t":"2026-10-13T19:00:00Z","v":25184,"vw":10.567357},{"c":10.545,"h":10.57,"l":10.545,"n":625,"o":10.565,"t":"2026-10-13T19:15:00Z","v":41608,"vw":10.553954},{"c":10.52,"h":10.555,"l":10.52,"n":759,"o":10.545,"t":"2026-10-13T19:30:00Z","v":53391,"vw":10.535874},{"c":10.545,"h":10.55,"l":10.51,"n":2054,"o":10.515,"t":"2026-10-13T19:45:00Z","v":155775,"vw":10.533344},{"c":10.53,"h":10.53,"l":10.52,"n":29,"o":10.53,"t":"2026-10-13T20:00:00Z","v":238497,"vw":10.529995},{"c":10.53,"h":10.53,"l":10.53,"n":3,"o":10.53,"t":"2026-10-13T21:15:00Z","v":290,"vw":10.53},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-14T13:00:00Z","v":101,"vw":10.42},{"c":10.38,"h":10.38,"l":10.34,"n":10,"o":10.34,"t":"2026-10-14T13:15:00Z","v":2560,"vw":10.3704},{"c":10.185,"h":10.35,"l":10.18,"n":254,"o":10.35,"t":"2026-10-14T13:30:00Z","v":42843,"vw":10.297615},{"c":10.195,"h":10.23,"l":10.195,"n":233,"o":10.21,"t":"2026-10-14T13:45:00Z","v":11360,"vw":10.217681},{"c":10.17,"h":10.22,"l":10.14,"n":384,"o":10.175,"t":"2026-10-14T14:00:00Z","v":29285,"vw":10.174667},{"c":10.17,"h":10.205,"l":10.17,"n":305,"o":10.18,"t":"2026-10-14T14:15:00Z","v":18629,"vw":10.186018},{"c":10.22,"h":10.225,"l":10.18,"n":377,"o":10.18,"t":"2026-10-14T14:30:00Z","v":18270,"vw":10.199601},{"c":10.19,"h":10.235,"l":10.175,"n":260,"o":10.22,"t":"2026-10-14T14:45:00Z","v":40676,"vw":10.186838},{"c":10.145,"h":10.195,"l":10.125,"n":395,"o":10.195,"t":"2026-10-14T15:00:00Z","v":25981,"vw":10.158245},{"c":10.12,"h":10.155,"l":10.12,"n":288,"o":10.14,"t":"2026-10-14T15:15:00Z","v":15298,"vw":10.13253},{"c":10.05,"h":10.125,"l":10.045,"n":282,"o":10.1115,"t":"2026-10-14T15:30:00Z","v":18010,"vw":10.072149},{"c":10.075,"h":10.105,"l":10.0437,"n":483,"o":10.06,"t":"2026-10-14T15:45:00Z","v":39298,"vw":10.076725},{"c":10.05,"h":10.08,"l":10.005,"n":540,"o":10.075,"t":"2026-10-14T16:00:00Z","v":77163,"vw":10.051468},{"c":10.095,"h":10.115,"l":10.045,"n":423,"o":10.045,"t":"2026-10-14T16:15:00Z","v":34519,"vw":10.074887},{"c":10.14,"h":10.15,"l":10.08,"n":431,"o":10.09,"t":"2026-10-14T16:30:00Z","v":29135,"vw":10.125558},{"c":10.155,"h":10.16,"l":10.125,"n":335,"o":10.14,"t":"2026-10-14T16:45:00Z","v":23317,"vw":10.135285},{"c":10.145,"h":10.17,"l":10.135,"n":291,"o":10.16,"t":"2026-10-14T17:00:00Z","v":17798,"vw":10.155261},{"c":10.065,"h":10.14,"l":10.065,"n":376,"o":10.14,"t":"2026-10-14T17:15:00Z","v":18293,"vw":10.102488},{"c":10.05,"h":10.075,"l":10.045,"n":394,"o":10.065,"t":"2026-10-14T17:30:00Z","v":31968,"vw":10.057727},{"c":10.005,"h":10.045,"l":10.005,"n":473,"o":10.04,"t":"2026-10-14T17:45:00Z","v":25173,"vw":10.026489},{"c":10.015,"h":10.025,"l":9.975,"n":436,"o":10.005,"t":"2026-10-14T18:00:00Z","v":21708,"vw":9.993784},{"c":10.01,"h":10.04,"l":9.9913,"n":293,"o":10.015,"t":"2026-10-14T18:15:00Z","v":38834,"vw":10.02097},{"c":9.9899,"h":10.015,"l":9.9888,"n":285,"o":10.015,"t":"2026-10-14T18:30:00Z","v":12322,"vw":10.000727},{"c":10.015,"h":10.02,"l":9.985,"n":485,"o":9.99,"t":"2026-10-14T18:45:00Z","v":22189,"vw":10.005622},{"c":10.005,"h":10.02,"l":9.985,"n":526,"o":10.015,"t":"2026-10-14T19:00:00Z","v":22602,"vw":10.00386},{"c":10.045,"h":10.05,"l":10,"n":576,"o":10.005,"t":"2026-10-14T19:15:00Z","v":27247,"vw":10.028126},{"c":10,"h":10.085,"l":9.995,"n":797,"o":10.045,"t":"2026-10-14T19:30:00Z","v":75263,"vw":10.054624},{"c":10.015,"h":10.03,"l":9.98,"n":2176,"o":9.995,"t":"2026-10-14T19:45:00Z","v":152495,"vw":10.003943},{"c":10.01,"h":10.04,"l":10.01,"n":34,"o":10.018,"t":"2026-10-14T20:00:00Z","v":377547,"vw":10.010292},{"c":10.01,"h":10.04,"l":10.01,"n":11,"o":10.04,"t":"2026-10-14T21:45:00Z","v":860,"vw":10.033077},{"c":9.8566,"h":9.8566,"l":9.8566,"n":1,"o":9.8566,"t":"2026-10-14T22:15:00Z","v":500,"vw":9.8566},{"c":9.9679,"h":9.9679,"l":9.91,"n":125,"o":9.91,"t":"2026-10-14T23:30:00Z","v":906,"vw":9.9507},{"c":9.9,"h":9.9,"l":9.9,"n":7,"o":9.9,"t":"2026-10-15T08:00:00Z","v":1137,"vw":9.9},{"c":9.86,"h":9.86,"l":9.84,"n":5,"o":9.84,"t":"2026-10-15T10:30:00Z","v":933,"vw":9.851161},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-15T11:00:00Z","v":400,"vw":9.8},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-15T12:15:00Z","v":400,"vw":9.85},{"c":9.75,"h":9.8,"l":9.75,"n":7,"o":9.8,"t":"2026-10-15T12:30:00Z","v":2240,"vw":9.790909},{"c":9.7699,"h":9.77,"l":9.75,"n":12,"o":9.76,"t":"2026-10-15T13:15:00Z","v":2169,"vw":9.765821},{"c":9.9099,"h":9.92,"l":9.69,"n":648,"o":9.76,"t":"2026-10-15T13:30:00Z","v":77615,"vw":9.770772},{"c":9.86,"h":9.92,"l":9.8,"n":571,"o":9.91,"t":"2026-10-15T13:45:00Z","v":57964,"vw":9.866676},{"c":10,"h":10.02,"l":9.87,"n":818,"o":9.875,"t":"2026-10-15T14:00:00Z","v":71198,"vw":9.969372},{"c":10.08,"h":10.1,"l":9.96,"n":764,"o":9.995,"t":"2026-10-15T14:15:00Z","v":73518,"vw":9.995206},{"c":10.125,"h":10.16,"l":10.06,"n":717,"o":10.07,"t":"2026-10-15T14:30:00Z","v":93897,"vw":10.108001},{"c":10.15,"h":10.15,"l":10.1,"n":352,"o":10.125,"t":"2026-10-15T14:45:00Z","v":20360,"vw":10.122255},{"c":10.18,"h":10.18,"l":10.13,"n":541,"o":10.15,"t":"2026-10-15T15:00:00Z","v":43035,"vw":10.156191},{"c":10.16,"h":10.22,"l":10.13,"n":685,"o":10.19,"t":"2026-10-15T15:15:00Z","v":94189,"vw":10.155435},{"c":10.19,"h":10.2,"l":10.14,"n":548,"o":10.165,"t":"2026-10-15T15:30:00Z","v":42300,"vw":10.18298},{"c":10.205,"h":10.215,"l":10.17,"n":472,"o":10.19,"t":"2026-10-15T15:45:00Z","v":38004,"vw":10.200397},{"c":10.235,"h":10.25,"l":10.205,"n":521,"o":10.205,"t":"2026-10-15T16:00:00Z","v":56079,"vw":10.226776},{"c":10.1999,"h":10.23,"l":10.185,"n":485,"o":10.23,"t":"2026-10-15T16:15:00Z","v":35858,"vw":10.205054},{"c":10.22,"h":10.245,"l":10.19,"n":527,"o":10.2,"t":"2026-10-15T16:30:00Z","v":44046,"vw":10.218785},{"c":10.23,"h":10.23,"l":10.19,"n":351,"o":10.22,"t":"2026-10-15T16:45:00Z","v":23103,"vw":10.214647},{"c":10.24,"h":10.26,"l":10.22,"n":479,"o":10.22,"t":"2026-10-15T17:00:00Z","v":54300,"vw":10.24004},{"c":10.27,"h":10.29,"l":10.24,"n":441,"o":10.24,"t":"2026-10-15T17:15:00Z","v":23962,"vw":10.271432},{"c":10.29,"h":10.3,"l":10.27,"n":467,"o":10.275,"t":"2026-10-15T17:30:00Z","v":45633,"vw":10.284829},{"c":10.31,"h":10.31,"l":10.29,"n":308,"o":10.29,"t":"2026-10-15T17:45:00Z","v":26362,"vw":10.298024},{"c":10.27,"h":10.31,"l":10.27,"n":659,"o":10.31,"t":"2026-10-15T18:00:00Z","v":67604,"vw":10.295143},{"c":10.305,"h":10.31,"l":10.26,"n":382,"o":10.27,"t":"2026-10-15T18:15:00Z","v":29304,"vw":10.277736},{"c":10.315,"h":10.32,"l":10.3,"n":450,"o":10.31,"t":"2026-10-15T18:30:00Z","v":40966,"vw":10.311258},{"c":10.355,"h":10.36,"l":10.31,"n":525,"o":10.319,"t":"2026-10-15T18:45:00Z","v":42680,"vw":10.336715},{"c":10.4,"h":10.4,"l":10.36,"n":613,"o":10.36,"t":"2026-10-15T19:00:00Z","v":72731,"vw":10.386918},{"c":10.415,"h":10.458,"l":10.41,"n":1061,"o":10.41,"t":"2026-10-15T19:15:00Z","v":88448,"vw":10.438707},{"c":10.605,"h":10.61,"l":10.41,"n":2043,"o":10.415,"t":"2026-10-15T19:30:00Z","v":333297,"vw":10.539163},{"c":10.59,"h":10.67,"l":10.54,"n":3109,"o":10.6,"t":"2026-10-15T19:45:00Z","v":298942,"vw":10.590621},{"c":10.59,"h":10.59,"l":10.54,"n":80,"o":10.58,"t":"2026-10-15T20:00:00Z","v":315069,"vw":10.579983},{"c":10.59,"h":10.65,"l":10.59,"n":6,"o":10.65,"t":"2026-10-16T08:00:00Z","v":1159,"vw":10.598097},{"c":10.5603,"h":10.57,"l":10.5603,"n":3,"o":10.57,"t":"2026-10-16T09:00:00Z","v":1098,"vw":10.56515},{"c":10.59,"h":10.6,"l":10.59,"n":3,"o":10.6,"t":"2026-10-16T09:45:00Z","v":454,"vw":10.596593},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-16T10:00:00Z","v":155,"vw":10.58},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-16T10:30:00Z","v":100,"vw":10.55},{"c":10.625,"h":10.63,"l":10.424,"n":400,"o":10.49,"t":"2026-10-16T13:30:00Z","v":71323,"vw":10.499791},{"c":10.754,"h":10.765,"l":10.615,"n":992,"o":10.624,"t":"2026-10-16T13:45:00Z","v":150352,"vw":10.709361},{"c":10.8799,"h":10.8799,"l":10.759,"n":555,"o":10.76,"t":"2026-10-16T14:00:00Z","v":56268,"vw":10.827539},{"c":10.84,"h":10.87,"l":10.83,"n":392,"o":10.87,"t":"2026-10-16T14:15:00Z","v":36044,"vw":10.849972},{"c":10.905,"h":10.93,"l":10.84,"n":607,"o":10.84,"t":"2026-10-16T14:30:00Z","v":71597,"vw":10.898044},{"c":10.94,"h":10.94,"l":10.875,"n":463,"o":10.91,"t":"2026-10-16T14:45:00Z","v":39806,"vw":10.901696},{"c":10.855,"h":10.94,"l":10.83,"n":377,"o":10.94,"t":"2026-10-16T15:00:00Z","v":35068,"vw":10.868129},{"c":10.85,"h":10.875,"l":10.805,"n":474,"o":10.855,"t":"2026-10-16T15:15:00Z","v":34474,"vw":10.840262},{"c":10.885,"h":10.885,"l":10.86,"n":394,"o":10.86,"t":"2026-10-16T15:30:00Z","v":31363,"vw":10.87236},{"c":10.86,"h":10.9389,"l":10.85,"n":649,"o":10.89,"t":"2026-10-16T15:45:00Z","v":52208,"vw":10.907015},{"c":10.87,"h":10.87,"l":10.83,"n":354,"o":10.86,"t":"2026-10-16T16:00:00Z","v":20312,"vw":10.848923},{"c":10.855,"h":10.89,"l":10.845,"n":512,"o":10.88,"t":"2026-10-16T16:15:00Z","v":32603,"vw":10.875357},{"c":10.815,"h":10.8599,"l":10.805,"n":388,"o":10.85,"t":"2026-10-16T16:30:00Z","v":24505,"vw":10.837741},{"c":10.835,"h":10.84,"l":10.79,"n":488,"o":10.82,"t":"2026-10-16T16:45:00Z","v":34758,"vw":10.806904},{"c":10.8,"h":10.83,"l":10.79,"n":536,"o":10.83,"t":"2026-10-16T17:00:00Z","v":54235,"vw":10.805426},{"c":10.925,"h":10.97,"l":10.79,"n":1027,"o":10.8,"t":"2026-10-16T17:15:00Z","v":115462,"vw":10.887204},{"c":10.96,"h":11.005,"l":10.895,"n":704,"o":10.93,"t":"2026-10-16T17:30:00Z","v":61121,"vw":10.94428},{"c":10.925,"h":10.97,"l":10.9,"n":756,"o":10.9441,"t":"2026-10-16T17:45:00Z","v":60709,"vw":10.933546},{"c":10.865,"h":10.925,"l":10.845,"n":753,"o":10.925,"t":"2026-10-16T18:00:00Z","v":53292,"vw":10.874187},{"c":10.885,"h":10.885,"l":10.845,"n":727,"o":10.87,"t":"2026-10-16T18:15:00Z","v":54808,"vw":10.863626},{"c":10.83,"h":10.885,"l":10.78,"n":1107,"o":10.875,"t":"2026-10-16T18:30:00Z","v":129869,"vw":10.847634},{"c":10.735,"h":10.83,"l":10.735,"n":995,"o":10.825,"t":"2026-10-16T18:45:00Z","v":106898,"vw":10.767873},{"c":10.715,"h":10.745,"l":10.68,"n":937,"o":10.735,"t":"2026-10-16T19:00:00Z","v":80518,"vw":10.706993},{"c":10.74,"h":10.755,"l":10.7,"n":754,"o":10.72,"t":"2026-10-16T19:15:00Z","v":61640,"vw":10.738975},{"c":10.635,"h":10.76,"l":10.63,"n":1075,"o":10.75,"t":"2026-10-16T19:30:00Z","v":94394,"vw":10.697086},{"c":10.695,"h":10.72,"l":10.635,"n":2105,"o":10.64,"t":"2026-10-16T19:45:00Z","v":182816,"vw":10.677849},{"c":10.69,"h":10.69,"l":10.69,"n":31,"o":10.69,"t":"2026-10-16T20:00:00Z","v":328057,"vw":10.69},{"c":10.9,"h":10.94,"l":10.89,"n":14,"o":10.94,"t":"2026-10-19T08:00:00Z","v":7488,"vw":10.899789},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-19T11:00:00Z","v":300,"vw":10.92},{"c":10.85,"h":10.86,"l":10.85,"n":6,"o":10.85,"t":"2026-10-19T11:30:00Z","v":1583,"vw":10.853639},{"c":10.9741,"h":10.9741,"l":10.9741,"n":1,"o":10.9741,"t":"2026-10-19T12:15:00Z","v":100,"vw":10.9741},{"c":10.84,"h":10.97,"l":10.795,"n":570,"o":10.97,"t":"2026-10-19T13:30:00Z","v":72113,"vw":10.909796},{"c":10.79,"h":10.92,"l":10.765,"n":602,"o":10.83,"t":"2026-10-19T13:45:00Z","v":51629,"vw":10.836504},{"c":10.87,"h":10.875,"l":10.77,"n":363,"o":10.795,"t":"2026-10-19T14:00:00Z","v":74811,"vw":10.803211},{"c":10.785,"h":10.87,"l":10.77,"n":271,"o":10.87,"t":"2026-10-19T14:15:00Z","v":24323,"vw":10.824966},{"c":10.75,"h":10.78,"l":10.73,"n":280,"o":10.78,"t":"2026-10-19T14:30:00Z","v":27070,"vw":10.760941},{"c":10.78,"h":10.78,"l":10.75,"n":273,"o":10.75,"t":"2026-10-19T14:45:00Z","v":19792,"vw":10.763314},{"c":10.825,"h":10.835,"l":10.765,"n":329,"o":10.77,"t":"2026-10-19T15:00:00Z","v":24898,"vw":10.799229},{"c":10.905,"h":10.905,"l":10.825,"n":646,"o":10.825,"t":"2026-10-19T15:15:00Z","v":55089,"vw":10.886239},{"c":10.95,"h":10.955,"l":10.895,"n":655,"o":10.905,"t":"2026-10-19T15:30:00Z","v":62002,"vw":10.937595},{"c":10.94,"h":11.01,"l":10.94,"n":902,"o":10.94,"t":"2026-10-19T15:45:00Z","v":79855,"vw":10.983728},{"c":10.945,"h":10.96,"l":10.93,"n":262,"o":10.95,"t":"2026-10-19T16:00:00Z","v":18737,"vw":10.944771},{"c":10.93,"h":10.96,"l":10.925,"n":424,"o":10.945,"t":"2026-10-19T16:15:00Z","v":44740,"vw":10.943251},{"c":10.945,"h":10.945,"l":10.92,"n":233,"o":10.925,"t":"2026-10-19T16:30:00Z","v":16462,"vw":10.933657},{"c":10.92,"h":10.945,"l":10.91,"n":386,"o":10.945,"t":"2026-10-19T16:45:00Z","v":34440,"vw":10.933062},{"c":10.93,"h":10.935,"l":10.915,"n":224,"o":10.92,"t":"2026-10-19T17:00:00Z","v":16345,"vw":10.922843},{"c":10.975,"h":10.98,"l":10.93,"n":234,"o":10.93,"t":"2026-10-19T17:15:00Z","v":24971,"vw":10.967935},{"c":10.96,"h":10.98,"l":10.95,"n":475,"o":10.97,"t":"2026-10-19T17:30:00Z","v":36480,"vw":10.967217},{"c":10.905,"h":10.955,"l":10.88,"n":419,"o":10.95,"t":"2026-10-19T17:45:00Z","v":39761,"vw":10.924266},{"c":10.865,"h":10.925,"l":10.865,"n":700,"o":10.91,"t":"2026-10-19T18:00:00Z","v":77375,"vw":10.899533},{"c":10.85,"h":10.875,"l":10.845,"n":371,"o":10.865,"t":"2026-10-19T18:15:00Z","v":33769,"vw":10.860978},{"c":10.865,"h":10.865,"l":10.81,"n":505,"o":10.85,"t":"2026-10-19T18:30:00Z","v":34194,"vw":10.836224},{"c":10.865,"h":10.875,"l":10.86,"n":406,"o":10.865,"t":"2026-10-19T18:45:00Z","v":23927,"vw":10.867358},{"c":10.885,"h":10.885,"l":10.86,"n":535,"o":10.86,"t":"2026-10-19T19:00:00Z","v":34310,"vw":10.874257},{"c":10.84,"h":10.89,"l":10.83,"n":1172,"o":10.88,"t":"2026-10-19T19:15:00Z","v":115942,"vw":10.864273},{"c":10.875,"h":10.915,"l":10.83,"n":1356,"o":10.84,"t":"2026-10-19T19:30:00Z","v":137359,"vw":10.885542},{"c":10.83,"h":10.87,"l":10.805,"n":2435,"o":10.87,"t":"2026-10-19T19:45:00Z","v":179598,"vw":10.832381},{"c":10.83,"h":10.83,"l":10.83,"n":30,"o":10.83,"t":"2026-10-19T20:00:00Z","v":186271,"vw":10.83},{"c":10.78,"h":10.78,"l":10.75,"n":7,"o":10.75,"t":"2026-10-20T08:00:00Z","v":2164,"vw":10.777515},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-20T11:15:00Z","v":100,"vw":10.57},{"c":10.849,"h":10.91,"l":10.755,"n":412,"o":10.81,"t":"2026-10-20T13:30:00Z","v":43908,"vw":10.848743},{"c":11.034,"h":11.034,"l":10.855,"n":478,"o":10.855,"t":"2026-10-20T13:45:00Z","v":56821,"vw":10.948386},{"c":10.94,"h":11.05,"l":10.93,"n":343,"o":11.04,"t":"2026-10-20T14:00:00Z","v":35716,"vw":11.017452},{"c":11.05,"h":11.055,"l":10.93,"n":414,"o":10.95,"t":"2026-10-20T14:15:00Z","v":29863,"vw":10.97074},{"c":11.01,"h":11.08,"l":11,"n":424,"o":11.05,"t":"2026-10-20T14:30:00Z","v":35978,"vw":11.049625},{"c":11.05,"h":11.05,"l":10.99,"n":348,"o":11.01,"t":"2026-10-20T14:45:00Z","v":21234,"vw":11.015733},{"c":10.98,"h":11.055,"l":10.96,"n":459,"o":11.05,"t":"2026-10-20T15:00:00Z","v":37384,"vw":11.023542},{"c":11.015,"h":11.04,"l":10.975,"n":251,"o":10.99,"t":"2026-10-20T15:15:00Z","v":12824,"vw":11.01148},{"c":11.03,"h":11.03,"l":10.99,"n":317,"o":11.015,"t":"2026-10-20T15:30:00Z","v":22972,"vw":11.002593},{"c":11.035,"h":11.04,"l":11.02,"n":279,"o":11.025,"t":"2026-10-20T15:45:00Z","v":20207,"vw":11.029747},{"c":11.025,"h":11.045,"l":10.995,"n":443,"o":11.04,"t":"2026-10-20T16:00:00Z","v":33272,"vw":11.02268},{"c":11.04,"h":11.04,"l":10.995,"n":277,"o":11.025,"t":"2026-10-20T16:15:00Z","v":14752,"vw":11.017976},{"c":11.08,"h":11.09,"l":11.035,"n":412,"o":11.035,"t":"2026-10-20T16:30:00Z","v":28632,"vw":11.067107},{"c":11.06,"h":11.085,"l":11.05,"n":415,"o":11.08,"t":"2026-10-20T16:45:00Z","v":32788,"vw":11.069622},{"c":11.065,"h":11.07,"l":11.05,"n":214,"o":11.06,"t":"2026-10-20T17:00:00Z","v":12748,"vw":11.066595},{"c":11.0701,"h":11.085,"l":11.065,"n":212,"o":11.065,"t":"2026-10-20T17:15:00Z","v":11118,"vw":11.076545},{"c":11.0823,"h":11.09,"l":11.07,"n":374,"o":11.085,"t":"2026-10-20T17:30:00Z","v":30320,"vw":11.083625},{"c":11.085,"h":11.1,"l":11.07,"n":392,"o":11.08,"t":"2026-10-20T17:45:00Z","v":27694,"vw":11.087046},{"c":11.08,"h":11.09,"l":11.07,"n":327,"o":11.08,"t":"2026-10-20T18:00:00Z","v":34440,"vw":11.076073},{"c":11.095,"h":11.105,"l":11.06,"n":366,"o":11.08,"t":"2026-10-20T18:15:00Z","v":46224,"vw":11.083421},{"c":11.045,"h":11.095,"l":11.045,"n":396,"o":11.095,"t":"2026-10-20T18:30:00Z","v":33569,"vw":11.078487},{"c":11.075,"h":11.095,"l":11.05,"n":292,"o":11.05,"t":"2026-10-20T18:45:00Z","v":19672,"vw":11.077827},{"c":11.1,"h":11.1099,"l":11.075,"n":329,"o":11.075,"t":"2026-10-20T19:00:00Z","v":25474,"vw":11.096106},{"c":11.115,"h":11.125,"l":11.095,"n":696,"o":11.1,"t":"2026-10-20T19:15:00Z","v":82850,"vw":11.114898},{"c":11.1,"h":11.125,"l":11.075,"n":820,"o":11.12,"t":"2026-10-20T19:30:00Z","v":93228,"vw":11.109838},{"c":11.075,"h":11.11,"l":11.07,"n":1380,"o":11.105,"t":"2026-10-20T19:45:00Z","v":107572,"vw":11.083925},{"c":11.08,"h":11.08,"l":11.08,"n":35,"o":11.08,"t":"2026-10-20T20:00:00Z","v":223517,"vw":11.08},{"c":11.1562,"h":11.1562,"l":11.1562,"n":1,"o":11.1562,"t":"2026-10-20T21:00:00Z","v":500,"vw":11.1562},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-20T21:15:00Z","v":2100,"vw":11.12},{"c":11.18,"h":11.18,"l":11.17,"n":13,"o":11.17,"t":"2026-10-20T21:45:00Z","v":4699,"vw":11.174251},{"c":11.15,"h":11.15,"l":11.15,"n":8,"o":11.15,"t":"2026-10-21T08:45:00Z","v":2688,"vw":11.15},{"c":11.2066,"h":11.2066,"l":11.2066,"n":1,"o":11.2066,"t":"2026-10-21T12:30:00Z","v":110,"vw":11.2066},{"c":11.05,"h":11.3,"l":11.05,"n":740,"o":11.21,"t":"2026-10-21T13:30:00Z","v":85267,"vw":11.211612},{"c":11.07,"h":11.085,"l":11.04,"n":412,"o":11.055,"t":"2026-10-21T13:45:00Z","v":23856,"vw":11.058814},{"c":10.95,"h":11.075,"l":10.935,"n":657,"o":11.07,"t":"2026-10-21T14:00:00Z","v":60971,"vw":11.025918},{"c":10.94,"h":10.99,"l":10.93,"n":379,"o":10.94,"t":"2026-10-21T14:15:00Z","v":39710,"vw":10.974952},{"c":10.84,"h":10.95,"l":10.835,"n":398,"o":10.925,"t":"2026-10-21T14:30:00Z","v":34797,"vw":10.889407},{"c":10.83,"h":10.86,"l":10.82,"n":546,"o":10.85,"t":"2026-10-21T14:45:00Z","v":54349,"vw":10.843142},{"c":10.815,"h":10.86,"l":10.81,"n":410,"o":10.84,"t":"2026-10-21T15:00:00Z","v":36541,"vw":10.841412},{"c":10.78,"h":10.83,"l":10.77,"n":479,"o":10.82,"t":"2026-10-21T15:15:00Z","v":33745,"vw":10.797077},{"c":10.83,"h":10.85,"l":10.77,"n":286,"o":10.7835,"t":"2026-10-21T15:30:00Z","v":26533,"vw":10.816682},{"c":10.81,"h":10.84,"l":10.8,"n":253,"o":10.84,"t":"2026-10-21T15:45:00Z","v":15861,"vw":10.818498},{"c":10.8,"h":10.81,"l":10.775,"n":381,"o":10.8,"t":"2026-10-21T16:00:00Z","v":36536,"vw":10.794121},{"c":10.77,"h":10.805,"l":10.76,"n":167,"o":10.805,"t":"2026-10-21T16:15:00Z","v":10512,"vw":10.783261},{"c":10.81,"h":10.85,"l":10.765,"n":406,"o":10.77,"t":"2026-10-21T16:30:00Z","v":28085,"vw":10.797617},{"c":10.77,"h":10.815,"l":10.765,"n":284,"o":10.815,"t":"2026-10-21T16:45:00Z","v":20210,"vw":10.782386},{"c":10.73,"h":10.775,"l":10.695,"n":865,"o":10.765,"t":"2026-10-21T17:00:00Z","v":126905,"vw":10.715657},{"c":10.75,"h":10.75,"l":10.685,"n":723,"o":10.735,"t":"2026-10-21T17:15:00Z","v":76349,"vw":10.721085},{"c":10.77,"h":10.79,"l":10.755,"n":526,"o":10.76,"t":"2026-10-21T17:30:00Z","v":56016,"vw":10.765542},{"c":10.78,"h":10.785,"l":10.745,"n":327,"o":10.76,"t":"2026-10-21T17:45:00Z","v":27118,"vw":10.761162},{"c":10.785,"h":10.8,"l":10.75,"n":877,"o":10.7895,"t":"2026-10-21T18:00:00Z","v":135509,"vw":10.770658},{"c":10.76,"h":10.78,"l":10.75,"n":357,"o":10.78,"t":"2026-10-21T18:15:00Z","v":58526,"vw":10.757417},{"c":10.775,"h":10.79,"l":10.7475,"n":802,"o":10.77,"t":"2026-10-21T18:30:00Z","v":85393,"vw":10.763168},{"c":10.71,"h":10.785,"l":10.7,"n":796,"o":10.78,"t":"2026-10-21T18:45:00Z","v":79614,"vw":10.747303},{"c":10.71,"h":10.715,"l":10.68,"n":484,"o":10.71,"t":"2026-10-21T19:00:00Z","v":34868,"vw":10.698898},{"c":10.77,"h":10.78,"l":10.72,"n":721,"o":10.72,"t":"2026-10-21T19:15:00Z","v":119415,"vw":10.755637},{"c":10.72,"h":10.77,"l":10.715,"n":753,"o":10.77,"t":"2026-10-21T19:30:00Z","v":59182,"vw":10.747341},{"c":10.735,"h":10.745,"l":10.69,"n":1535,"o":10.725,"t":"2026-10-21T19:45:00Z","v":121967,"vw":10.717298},{"c":10.78,"h":10.78,"l":10.73,"n":40,"o":10.73,"t":"2026-10-21T20:00:00Z","v":210617,"vw":10.730081},{"c":10.47,"h":10.53,"l":10.46,"n":17,"o":10.53,"t":"2026-10-22T08:00:00Z","v":4994,"vw":10.493444},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-22T10:15:00Z","v":549,"vw":10.44},{"c":10.4124,"h":10.4124,"l":10.4124,"n":1,"o":10.4124,"t":"2026-10-22T12:30:00Z","v":600,"vw":10.4124},{"c":10.6297,"h":10.6297,"l":10.59,"n":7,"o":10.59,"t":"2026-10-22T13:15:00Z","v":1086,"vw":10.60588},{"c":10.49,"h":10.6,"l":10.45,"n":293,"o":10.55,"t":"2026-10-22T13:30:00Z","v":44181,"vw":10.543267},{"c":10.64,"h":10.64,"l":10.455,"n":293,"o":10.47,"t":"2026-10-22T13:45:00Z","v":25716,"vw":10.548889},{"c":10.495,"h":10.665,"l":10.495,"n":628,"o":10.645,"t":"2026-10-22T14:00:00Z","v":87445,"vw":10.595094},{"c":10.425,"h":10.5299,"l":10.425,"n":420,"o":10.475,"t":"2026-10-22T14:15:00Z","v":26608,"vw":10.48032},{"c":10.41,"h":10.44,"l":10.37,"n":339,"o":10.42,"t":"2026-10-22T14:30:00Z","v":23831,"vw":10.411008},{"c":10.23,"h":10.4,"l":10.23,"n":622,"o":10.4,"t":"2026-10-22T14:45:00Z","v":70569,"vw":10.29273},{"c":10.13,"h":10.25,"l":10.115,"n":710,"o":10.24,"t":"2026-10-22T15:00:00Z","v":86555,"vw":10.171047},{"c":10.165,"h":10.195,"l":10.13,"n":374,"o":10.14,"t":"2026-10-22T15:15:00Z","v":21737,"vw":10.171254},{"c":10.1901,"h":10.22,"l":10.15,"n":773,"o":10.17,"t":"2026-10-22T15:30:00Z","v":120662,"vw":10.1663},{"c":10.1801,"h":10.21,"l":10.17,"n":588,"o":10.19,"t":"2026-10-22T15:45:00Z","v":22274,"vw":10.191164},{"c":10.24,"h":10.245,"l":10.18,"n":683,"o":10.19,"t":"2026-10-22T16:00:00Z","v":31424,"vw":10.2102},{"c":10.25,"h":10.27,"l":10.225,"n":626,"o":10.24,"t":"2026-10-22T16:15:00Z","v":50864,"vw":10.244867},{"c":10.26,"h":10.31,"l":10.245,"n":778,"o":10.26,"t":"2026-10-22T16:30:00Z","v":59314,"vw":10.272656},{"c":10.25,"h":10.255,"l":10.21,"n":446,"o":10.255,"t":"2026-10-22T16:45:00Z","v":23522,"vw":10.23849},{"c":10.25,"h":10.27,"l":10.23,"n":370,"o":10.26,"t":"2026-10-22T17:00:00Z","v":23482,"vw":10.254423},{"c":10.245,"h":10.27,"l":10.23,"n":427,"o":10.26,"t":"2026-10-22T17:15:00Z","v":21649,"vw":10.247803},{"c":10.23,"h":10.26,"l":10.22,"n":400,"o":10.24,"t":"2026-10-22T17:30:00Z","v":19298,"vw":10.240863},{"c":10.2,"h":10.24,"l":10.2,"n":427,"o":10.23,"t":"2026-10-22T17:45:00Z","v":36740,"vw":10.216895},{"c":10.23,"h":10.24,"l":10.16,"n":388,"o":10.2,"t":"2026-10-22T18:00:00Z","v":23455,"vw":10.201134},{"c":10.2,"h":10.25,"l":10.195,"n":611,"o":10.22,"t":"2026-10-22T18:15:00Z","v":40759,"vw":10.215986},{"c":10.195,"h":10.2,"l":10.17,"n":541,"o":10.2,"t":"2026-10-22T18:30:00Z","v":41640,"vw":10.185579},{"c":10.165,"h":10.2,"l":10.16,"n":607,"o":10.19,"t":"2026-10-22T18:45:00Z","v":32009,"vw":10.186932},{"c":10.195,"h":10.195,"l":10.15,"n":761,"o":10.165,"t":"2026-10-22T19:00:00Z","v":45588,"vw":10.164679},{"c":10.175,"h":10.2,"l":10.16,"n":710,"o":10.19,"t":"2026-10-22T19:15:00Z","v":43850,"vw":10.178935},{"c":10.055,"h":10.17,"l":10.04,"n":1311,"o":10.17,"t":"2026-10-22T19:30:00Z","v":126052,"vw":10.114204},{"c":10.085,"h":10.13,"l":10.03,"n":2799,"o":10.05,"t":"2026-10-22T19:45:00Z","v":259378,"vw":10.087156},{"c":10.09,"h":10.12,"l":10.09,"n":33,"o":10.09,"t":"2026-10-22T20:00:00Z","v":298046,"vw":10.090338},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-22T21:30:00Z","v":300,"vw":10.12},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-22T22:45:00Z","v":164,"vw":10.09},{"c":10.09,"h":10.1,"l":10.09,"n":11,"o":10.09,"t":"2026-10-22T23:15:00Z","v":1746,"vw":10.091471},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-22T23:45:00Z","v":530,"vw":10.01},{"c":10.1,"h":10.15,"l":10.1,"n":4,"o":10.15,"t":"2026-10-23T08:00:00Z","v":494,"vw":10.1375},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-23T13:15:00Z","v":568,"vw":10.1},{"c":10.025,"h":10.1,"l":9.97,"n":394,"o":10.09,"t":"2026-10-23T13:30:00Z","v":63783,"vw":10.022625},{"c":10.06,"h":10.065,"l":10.005,"n":309,"o":10.06,"t":"2026-10-23T13:45:00Z","v":54766,"vw":10.029926},{"c":10.05,"h":10.1,"l":10.025,"n":648,"o":10.05,"t":"2026-10-23T14:00:00Z","v":39555,"vw":10.069521},{"c":10.06,"h":10.08,"l":10.02,"n":363,"o":10.055,"t":"2026-10-23T14:15:00Z","v":18767,"vw":10.048246},{"c":10.13,"h":10.13,"l":10.04,"n":491,"o":10.065,"t":"2026-10-23T14:30:00Z","v":31444,"vw":10.080016},{"c":10.125,"h":10.125,"l":10.07,"n":360,"o":10.11,"t":"2026-10-23T14:45:00Z","v":18468,"vw":10.104394},{"c":10.065,"h":10.135,"l":10.06,"n":397,"o":10.12,"t":"2026-10-23T15:00:00Z","v":29110,"vw":10.096921},{"c":10.1,"h":10.12,"l":10.065,"n":396,"o":10.065,"t":"2026-10-23T15:15:00Z","v":34721,"vw":10.095386},{"c":10.065,"h":10.1,"l":10.055,"n":211,"o":10.09,"t":"2026-10-23T15:30:00Z","v":10759,"vw":10.082152},{"c":10.09,"h":10.09,"l":10.06,"n":137,"o":10.07,"t":"2026-10-23T15:45:00Z","v":8947,"vw":10.080934}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.22439719225634341,"strike":15.030140387182831,"iv":1.1878717937492875,"gamma":0.07023097602956016,"theta":-0.01398738028191362,"vega":0.006484825307303281,"rho":0.000988697674362312,"breakevenPct":51.184713374025506},{"delta":0.2,"premium":0.2932444852941177,"strike":13.862591911764705,"iv":1.0903671875,"gamma":0.09242922794117647,"theta":-0.014909926470588235,"vega":0.0076829044117647065,"rho":0.0013204892626826892,"breakevenPct":40.295702646767324},{"delta":0.25,"premium":0.3621783088235294,"strike":12.713694852941176,"iv":0.9942734375,"gamma":0.11457996323529412,"theta":-0.01582904411764706,"vega":0.008877757352941178,"rho":0.0016521146197889937,"breakevenPct":29.59240001748965},{"delta":0.3,"premium":0.4877691576947436,"strike":12.177802406586448,"iv":0.9893523432552249,"gamma":0.12018210892970234,"theta":-0.016708834705509816,"vega":0.0093448701709943,"rho":0.00194324937556723,"breakevenPct":25.52598180655293},{"delta":0.35,"premium":0.6263062064597846,"strike":11.781982267257758,"iv":1.0052643128562382,"gamma":0.12200288157061431,"theta":-0.01757963901203293,"vega":0.009645693476884104,"rho":0.002225131979199249,"breakevenPct":22.976099838627782},{"delta":0.4,"premium":0.764843255224826,"strike":11.386162127929069,"iv":1.0211762824572514,"gamma":0.12382365421152629,"theta":-0.01845044331855605,"vega":0.009946516782773907,"rho":0.0025070145828312686,"breakevenPct":20.426217870702622},{"delta":0.45,"premium":0.9033803039898671,"strike":10.99034198860038,"iv":1.0370882520582647,"gamma":0.12564442685243826,"theta":-0.019321247625079165,"vega":0.01024734008866371,"rho":0.0027888971864632878,"breakevenPct":17.87633590277747},{"delta":0.5,"premium":1.0419173527549082,"strike":10.59452184927169,"iv":1.053000221659278,"gamma":0.12746519949335022,"theta":-0.02019205193160228,"vega":0.010548163394553514,"rho":0.0030707797900953065,"breakevenPct":15.326453934852319},{"delta":0.55,"premium":1.1804544015199496,"strike":10.198701709943002,"iv":1.0689121912602912,"gamma":0.1292859721342622,"theta":-0.021062856238125396,"vega":0.01084898670044332,"rho":0.003352662393727326,"breakevenPct":12.776571966927165},{"delta":0.6,"premium":1.347936792713221,"strike":9.828181065415402,"iv":1.054934667402705,"gamma":0.12525161468396356,"theta":-0.02039348606127518,"vega":0.010477670438862819,"rho":0.0036139219998609254,"breakevenPct":10.764299882345123},{"delta":0.65,"premium":1.5445970190449905,"strike":9.483163124482473,"iv":1.0108275738338393,"gamma":0.11531509798509522,"theta":-0.018171570521667124,"vega":0.009428815898426717,"rho":0.0038543929619298542,"breakevenPct":9.293955832779618},{"delta":0.7,"premium":1.7412572453767594,"strike":9.138145183549545,"iv":0.9667204802649738,"gamma":0.10537858128622689,"theta":-0.015949654982059067,"vega":0.008379961357990615,"rho":0.004094863923998783,"breakevenPct":7.823611783214119},{"delta":0.75,"premium":1.9379174717085288,"strike":8.793127242616617,"iv":0.9226133866961082,"gamma":0.09544206458735854,"theta":-0.013727739442451006,"vega":0.007331106817554512,"rho":0.004335334886067711,"breakevenPct":6.353267733648615},{"delta":0.8,"premium":2.134577698040298,"strike":8.448109301683687,"iv":0.8785062931272425,"gamma":0.0855055478884902,"theta":-0.011505823902842946,"vega":0.006282252277118409,"rho":0.0045758058481366395,"breakevenPct":4.882923684083113},{"delta":0.85,"premium":2.331237924372067,"strike":8.10309136075076,"iv":0.834399199558377,"gamma":0.07556903118962185,"theta":-0.009283908363234889,"vega":0.005233397736682308,"rho":0.004816276810205569,"breakevenPct":3.412579634517611},{"delta":0.9,"premium":2.5278981507038365,"strike":7.75807341981783,"iv":0.7902921059895114,"gamma":0.06563251449075351,"theta":-0.007061992823626828,"vega":0.004184543196246204,"rho":0.005056747772274497,"breakevenPct":1.9422355849521082}],"put":[{"delta":0.1,"premium":0.18894848533421096,"strike":6.394848533421099,"iv":1.593713129230753,"gamma":0.05445621157631052,"theta":-0.010485260754450576,"vega":0.004749283420729348,"rho":-0.0009459850076544948,"breakevenPct":38.49454858189408},{"delta":0.15,"premium":0.2759313249109167,"strike":7.7372853903466146,"iv":1.045821801101393,"gamma":0.0755507612568837,"theta":-0.011140330417881438,"vega":0.006112536443148688,"rho":-0.0014102268547146943,"breakevenPct":26.051991422837485},{"delta":0.2,"premium":0.4055069646906382,"strike":8.142209264658245,"iv":1.0301593456430191,"gamma":0.08826537091026887,"theta":-0.012403692905733722,"vega":0.006987172011661808,"rho":-0.001903815856816852,"breakevenPct":23.323069375940477},{"delta":0.25,"premium":0.5350826044703596,"strike":8.547133138969874,"iv":1.0144968901846452,"gamma":0.10097998056365404,"theta":-0.013667055393586007,"vega":0.007861807580174927,"rho":-0.0023974048589190094,"breakevenPct":20.59414732904347},{"delta":0.3,"premium":0.664658244250081,"strike":8.952057013281504,"iv":0.9988344347262714,"gamma":0.1136945902170392,"theta":-0.01493041788143829,"vega":0.008736443148688046,"rho":-0.0028909938610211664,"breakevenPct":17.86522528214646},{"delta":0.35,"premium":0.7942338840298023,"strike":9.356980887593132,"iv":0.9831719792678977,"gamma":0.12640919987042437,"theta":-0.016193780369290575,"vega":0.009611078717201165,"rho":-0.0033845828631233234,"breakevenPct":15.136303235249455},{"delta":0.4,"premium":0.9238095238095239,"strike":9.761904761904763,"iv":0.9675095238095238,"gamma":0.13912380952380954,"theta":-0.01745714285714286,"vega":0.010485714285714286,"rho":-0.0038781718652254812,"breakevenPct":12.407381188352446},{"delta":0.45,"premium":1.190784358563915,"strike":10.235536245140636,"iv":0.9660067459410017,"gamma":0.1429256345758061,"theta":-0.017841984907386234,"vega":0.010764463754859364,"rho":-0.00447598255177892,"breakevenPct":10.359247903104848},{"delta":0.5,"premium":1.6538531900297277,"strike":10.807226160530528,"iv":0.9847124399725589,"gamma":0.13400727189572376,"theta":-0.016973016235993597,"vega":0.010192773839469472,"rho":-0.005222536807403606,"breakevenPct":9.282725763123882},{"delta":0.55,"premium":2.116922021495541,"strike":11.37891607592042,"iv":1.0034181340041162,"gamma":0.12508890921564145,"theta":-0.01610404756460096,"vega":0.00962108392407958,"rho":-0.005969091063028293,"breakevenPct":8.206203623142914},{"delta":0.6,"premium":2.5799908529613536,"strike":11.950605991310313,"iv":1.0221238280356735,"gamma":0.11617054653555912,"theta":-0.015235078893208326,"vega":0.009049394008689687,"rho":-0.006715645318652978,"breakevenPct":7.129681483161949},{"delta":0.65,"premium":3.043059684427167,"strike":12.522295906700206,"iv":1.0408295220672308,"gamma":0.10725218385547679,"theta":-0.014366110221815687,"vega":0.008477704093299794,"rho":-0.007462199574277665,"breakevenPct":6.053159343180982},{"delta":0.7,"premium":3.5061285158929794,"strike":13.093985822090097,"iv":1.0595352160987879,"gamma":0.09833382117539446,"theta":-0.013497141550423052,"vega":0.007906014177909901,"rho":-0.008208753829902351,"breakevenPct":4.976637203200017},{"delta":0.75,"premium":3.9691973473587923,"strike":13.66567573747999,"iv":1.0782409101303452,"gamma":0.08941545849531214,"theta":-0.012628172879030414,"vega":0.007334324262520009,"rho":-0.008955308085527035,"breakevenPct":3.900115063219049},{"delta":0.8,"premium":4.432266178824605,"strike":14.237365652869883,"iv":1.0969466041619025,"gamma":0.0804970958152298,"theta":-0.011759204207637777,"vega":0.006762634347130116,"rho":-0.009701862341151724,"breakevenPct":2.823592923238082},{"delta":0.85,"premium":4.895335010290418,"strike":14.809055568259776,"iv":1.1156522981934598,"gamma":0.0715787331351475,"theta":-0.010890235536245142,"vega":0.006190944431740225,"rho":-0.010448416596776408,"breakevenPct":1.7470707832571186},{"delta":0.9,"premium":8.821302582601433,"strike":18.822266131014967,"iv":1.399694620896978,"gamma":0.04794190967106065,"theta":-0.009367747552502808,"vega":0.004818472682101739,"rho":-0.013883166282623118,"breakevenPct":0.882422711461516}]},"raw":{"call":[{"delta":0.15,"premium":0.22439719225634341,"strike":15.030140387182831,"iv":1.1878717937492875,"gamma":0.07023097602956016,"theta":-0.01398738028191362,"vega":0.006484825307303281,"rho":0.000988697674362312,"breakevenPct":51.184713374025506},{"delta":0.2,"premium":0.2932444852941177,"strike":13.862591911764705,"iv":1.0903671875,"gamma":0.09242922794117647,"theta":-0.014909926470588235,"vega":0.0076829044117647065,"rho":0.0013204892626826892,"breakevenPct":40.295702646767324},{"delta":0.25,"premium":0.3621783088235294,"strike":12.713694852941176,"iv":0.9942734375,"gamma":0.11457996323529412,"theta":-0.01582904411764706,"vega":0.008877757352941178,"rho":0.0016521146197889937,"breakevenPct":29.59240001748965},{"delta":0.3,"premium":0.4877691576947436,"strike":12.177802406586448,"iv":0.9893523432552249,"gamma":0.12018210892970234,"theta":-0.016708834705509816,"vega":0.0093448701709943,"rho":0.00194324937556723,"breakevenPct":25.52598180655293},{"delta":0.35,"premium":0.6263062064597846,"strike":11.781982267257758,"iv":1.0052643128562382,"gamma":0.12200288157061431,"theta":-0.01757963901203293,"vega":0.009645693476884104,"rho":0.002225131979199249,"breakevenPct":22.976099838627782},{"delta":0.4,"premium":0.764843255224826,"strike":11.386162127929069,"iv":1.0211762824572514,"gamma":0.12382365421152629,"theta":-0.01845044331855605,"vega":0.009946516782773907,"rho":0.0025070145828312686,"breakevenPct":20.426217870702622},{"delta":0.45,"premium":0.9033803039898671,"strike":10.99034198860038,"iv":1.0370882520582647,"gamma":0.12564442685243826,"theta":-0.019321247625079165,"vega":0.01024734008866371,"rho":0.0027888971864632878,"breakevenPct":17.87633590277747},{"delta":0.5,"premium":1.0419173527549082,"strike":10.59452184927169,"iv":1.053000221659278,"gamma":0.12746519949335022,"theta":-0.02019205193160228,"vega":0.010548163394553514,"rho":0.0030707797900953065,"breakevenPct":15.326453934852319},{"delta":0.55,"premium":1.1804544015199496,"strike":10.198701709943002,"iv":1.0689121912602912,"gamma":0.1292859721342622,"theta":-0.021062856238125396,"vega":0.01084898670044332,"rho":0.003352662393727326,"breakevenPct":12.776571966927165},{"delta":0.6,"premium":1.347936792713221,"strike":9.828181065415402,"iv":1.054934667402705,"gamma":0.12525161468396356,"theta":-0.02039348606127518,"vega":0.010477670438862819,"rho":0.0036139219998609254,"breakevenPct":10.764299882345123},{"delta":0.65,"premium":1.5445970190449905,"strike":9.483163124482473,"iv":1.0108275738338393,"gamma":0.11531509798509522,"theta":-0.018171570521667124,"vega":0.009428815898426717,"rho":0.0038543929619298542,"breakevenPct":9.293955832779618},{"delta":0.7,"premium":1.7412572453767594,"strike":9.138145183549545,"iv":0.9667204802649738,"gamma":0.10537858128622689,"theta":-0.015949654982059067,"vega":0.008379961357990615,"rho":0.004094863923998783,"breakevenPct":7.823611783214119},{"delta":0.75,"premium":1.9379174717085288,"strike":8.793127242616617,"iv":0.9226133866961082,"gamma":0.09544206458735854,"theta":-0.013727739442451006,"vega":0.007331106817554512,"rho":0.004335334886067711,"breakevenPct":6.353267733648615},{"delta":0.8,"premium":2.134577698040298,"strike":8.448109301683687,"iv":0.8785062931272425,"gamma":0.0855055478884902,"theta":-0.011505823902842946,"vega":0.006282252277118409,"rho":0.0045758058481366395,"breakevenPct":4.882923684083113},{"delta":0.85,"premium":2.331237924372067,"strike":8.10309136075076,"iv":0.834399199558377,"gamma":0.07556903118962185,"theta":-0.009283908363234889,"vega":0.005233397736682308,"rho":0.004816276810205569,"breakevenPct":3.412579634517611},{"delta":0.9,"premium":2.5278981507038365,"strike":7.75807341981783,"iv":0.7902921059895114,"gamma":0.06563251449075351,"theta":-0.007061992823626828,"vega":0.004184543196246204,"rho":0.005056747772274497,"breakevenPct":1.9422355849521082}],"put":[{"delta":0.1,"premium":0.18894848533421096,"strike":6.394848533421099,"iv":1.593713129230753,"gamma":0.05445621157631052,"theta":-0.010485260754450576,"vega":0.004749283420729348,"rho":-0.0009459850076544948,"breakevenPct":38.49454858189408},{"delta":0.15,"premium":0.2759313249109167,"strike":7.7372853903466146,"iv":1.045821801101393,"gamma":0.0755507612568837,"theta":-0.011140330417881438,"vega":0.006112536443148688,"rho":-0.0014102268547146943,"breakevenPct":26.051991422837485},{"delta":0.2,"premium":0.4055069646906382,"strike":8.142209264658245,"iv":1.0301593456430191,"gamma":0.08826537091026887,"theta":-0.012403692905733722,"vega":0.006987172011661808,"rho":-0.001903815856816852,"breakevenPct":23.323069375940477},{"delta":0.25,"premium":0.5350826044703596,"strike":8.547133138969874,"iv":1.0144968901846452,"gamma":0.10097998056365404,"theta":-0.013667055393586007,"vega":0.007861807580174927,"rho":-0.0023974048589190094,"breakevenPct":20.59414732904347},{"delta":0.3,"premium":0.664658244250081,"strike":8.952057013281504,"iv":0.9988344347262714,"gamma":0.1136945902170392,"theta":-0.01493041788143829,"vega":0.008736443148688046,"rho":-0.0028909938610211664,"breakevenPct":17.86522528214646},{"delta":0.35,"premium":0.7942338840298023,"strike":9.356980887593132,"iv":0.9831719792678977,"gamma":0.12640919987042437,"theta":-0.016193780369290575,"vega":0.009611078717201165,"rho":-0.0033845828631233234,"breakevenPct":15.136303235249455},{"delta":0.4,"premium":0.9238095238095239,"strike":9.761904761904763,"iv":0.9675095238095238,"gamma":0.13912380952380954,"theta":-0.01745714285714286,"vega":0.010485714285714286,"rho":-0.0038781718652254812,"breakevenPct":12.407381188352446},{"delta":0.45,"premium":1.190784358563915,"strike":10.235536245140636,"iv":0.9660067459410017,"gamma":0.1429256345758061,"theta":-0.017841984907386234,"vega":0.010764463754859364,"rho":-0.00447598255177892,"breakevenPct":10.359247903104848},{"delta":0.5,"premium":1.6538531900297277,"strike":10.807226160530528,"iv":0.9847124399725589,"gamma":0.13400727189572376,"theta":-0.016973016235993597,"vega":0.010192773839469472,"rho":-0.005222536807403606,"breakevenPct":9.282725763123882},{"delta":0.55,"premium":2.116922021495541,"strike":11.37891607592042,"iv":1.0034181340041162,"gamma":0.12508890921564145,"theta":-0.01610404756460096,"vega":0.00962108392407958,"rho":-0.005969091063028293,"breakevenPct":8.206203623142914},{"delta":0.6,"premium":2.5799908529613536,"strike":11.950605991310313,"iv":1.0221238280356735,"gamma":0.11617054653555912,"theta":-0.015235078893208326,"vega":0.009049394008689687,"rho":-0.006715645318652978,"breakevenPct":7.129681483161949},{"delta":0.65,"premium":3.043059684427167,"strike":12.522295906700206,"iv":1.0408295220672308,"gamma":0.10725218385547679,"theta":-0.014366110221815687,"vega":0.008477704093299794,"rho":-0.007462199574277665,"breakevenPct":6.053159343180982},{"delta":0.7,"premium":3.5061285158929794,"strike":13.093985822090097,"iv":1.0595352160987879,"gamma":0.09833382117539446,"theta":-0.013497141550423052,"vega":0.007906014177909901,"rho":-0.008208753829902351,"breakevenPct":4.976637203200017},{"delta":0.75,"premium":3.9691973473587923,"strike":13.66567573747999,"iv":1.0782409101303452,"gamma":0.08941545849531214,"theta":-0.012628172879030414,"vega":0.007334324262520009,"rho":-0.008955308085527035,"breakevenPct":3.900115063219049},{"delta":0.8,"premium":4.432266178824605,"strike":14.237365652869883,"iv":1.0969466041619025,"gamma":0.0804970958152298,"theta":-0.011759204207637777,"vega":0.006762634347130116,"rho":-0.009701862341151724,"breakevenPct":2.823592923238082},{"delta":0.85,"premium":4.895335010290418,"strike":14.809055568259776,"iv":1.1156522981934598,"gamma":0.0715787331351475,"theta":-0.010890235536245142,"vega":0.006190944431740225,"rho":-0.010448416596776408,"breakevenPct":1.7470707832571186},{"delta":0.9,"premium":8.821302582601433,"strike":18.822266131014967,"iv":1.399694620896978,"gamma":0.04794190967106065,"theta":-0.009367747552502808,"vega":0.004818472682101739,"rho":-0.013883166282623118,"breakevenPct":0.882422711461516}]}},"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"}}